[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QRMI":3,"homepage-market-summary":28,"stock-historical-QRMI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QRMI","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},"Global X NASDAQ 100 Risk Managed Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0902,1.8504,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.305,15.26,15.285,0.02,0.13,6269.1164,16.25,14.8544,7524.378804541832,32.3,1281,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":43,"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":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},7566,2761619.07994,-4.4,"2025-04-24",[181,184,192,201,210,219,228,238,244,250,257,266,275,284,293,301,311,320,328,337,342,349,356,366,374,380,385,390,396,404,412,422,431,438,446,452,455,461,467,472,477,484,493,499,505,513,520,529,539,548,557,566,575,585,593,602,608,617,625,634,643,652,659,666,672,678,685,691,698,705,710,717,724,732,740,746,753,759,764,770,776,783,790,796,799,806,813,819,824,827,831,835,840,845,850,854,860,867,874,877,879,883,889,895,900,906,910,913,916,920,924,927,931,935,940,943,948,951,955,960,965,969,971,975,980,984,988,994,998,1001,1008,1013,1017,1022,1026,1029,1033,1039,1045,1049,1056,1060,1065,1070,1073,1076,1080,1086,1091,1096,1100,1104,1107,1111,1119,1123,1126,1132,1139,1145,1151,1158,1163,1169,1175,1183,1190,1196,1201,1207,1216,1223,1228,1232,1236,1242,1247,1254,1256,1259,1263,1270,1276,1281,1285,1291,1294,1300,1304,1310,1316,1323,1327,1330,1335,1338,1343,1347,1351,1357,1360,1365,1368,1372,1374,1377,1379,1383,1385,1387,1392,1397,1400,1403,1406,1410,1413,1416,1420,1425,1428,1436,1439,1444,1449,1454,1458,1461,1465,1469,1473,1476,1481,1485,1490,1492,1494,1499,1502,1505,1508,1511,1514,1517,1521,1527,1532,1535,1539,1542,1545,1548,1550,1552,1555,1558,1561,1565,1569,1573,1578,1581,1586,1589,1593,1596,1599,1601,1605,1608,1612,1617,1621,1623,1626,1630,1634,1637,1639,1641,1645,1649,1653,1656,1660,1664,1668,1672,1674,1679,1682,1686,1691,1693,1697,1702,1706,1710,1712,1715,1717,1722,1724,1726,1731,1734,1739,1741,1745,1748,1750,1753,1755,1758,1760,1764,1767,1769,1771,1773,1775,1777,1779,1781,1786,1788,1792,1795,1797,1800,1803,1805,1807,1809,1811,1813,1815,1818,1822,1824,1827,1830,1832,1834,1836,1839,1841,1844,1848,1851,1853,1856,1858,1860,1863,1865,1868,1871,1873,1876,1878,1880,1883,1886,1888],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},82,15.2886,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",15.3,0.0011,0.01,780.83679,46,15.3004,{"date":193,"open":18,"high":194,"low":18,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",15.29,15.2839,0.0289,0.19,9148.63409,90,15.265,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":20,"percent_change":21,"volume":207,"transactions":208,"vwap":209},"2026-10-01",15.24,15.27,15.23,15.255,11763.46779,83,15.2427,{"date":211,"open":212,"high":212,"low":205,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",15.28,15.235,0.005,0.03,3222.40789,65,15.2424,{"date":220,"open":221,"high":221,"low":222,"close":205,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",15.249,15.22,-0.01,-0.07,1681.77439,74,15.2345,{"date":229,"open":230,"high":231,"low":232,"close":203,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",15.2001,15.25,15.1953,-0.02,-0.13,9478.85479,87,15.2318,{"date":239,"open":18,"high":18,"low":222,"close":18,"change":215,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.2,1636.88119,75,15.2384,{"date":245,"open":246,"high":205,"low":246,"close":205,"change":223,"percent_change":224,"volume":247,"transactions":248,"vwap":249},"2026-09-24",15.181,2102.83479,61,15.2148,{"date":251,"open":204,"high":204,"low":205,"close":203,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",0.0004,0,1217.74639,101,15.2397,{"date":258,"open":259,"high":18,"low":222,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",15.222,15.2396,0.0146,0.1,3380.05379,59,15.2359,{"date":267,"open":222,"high":205,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",15.195,15.225,-0.1276,-0.83,4383.72049,66,15.2115,{"date":276,"open":277,"high":278,"low":186,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",15.34,15.3526,0.0106,0.07,34312.39449,199,15.3138,{"date":285,"open":186,"high":286,"low":186,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.3449,15.342,0.1794,1.18,8085.85019,71,15.3047,{"date":294,"open":18,"high":18,"low":295,"close":296,"change":297,"percent_change":20,"volume":298,"transactions":299,"vwap":300},"2026-09-16",15.14,15.1626,0.0034,7743.39449,63,15.1685,{"date":302,"open":303,"high":205,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",15.18,15.15,15.1592,-0.0589,-0.39,5658.66449,68,15.1712,{"date":312,"open":313,"high":203,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",15.16,15.2181,-0.0323,-0.21,3057.22549,80,15.1988,{"date":321,"open":322,"high":204,"low":322,"close":323,"change":324,"percent_change":100,"volume":325,"transactions":326,"vwap":327},"2026-09-11",15.21,15.2504,0.081,4371.400564,53,15.258,{"date":329,"open":313,"high":330,"low":304,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",15.185,15.1694,-0.0556,-0.37,14686.47609,156,15.1741,{"date":338,"open":205,"high":212,"low":322,"close":269,"change":223,"percent_change":224,"volume":339,"transactions":340,"vwap":341},"2026-09-09",9025.46209,126,15.2381,{"date":343,"open":344,"high":344,"low":269,"close":213,"change":345,"percent_change":346,"volume":347,"transactions":299,"vwap":348},"2026-09-08",15.33,-0.0064,-0.04,8004.96339,15.252,{"date":350,"open":203,"high":351,"low":322,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":248,"vwap":355},"2026-09-04",15.2414,0.0264,0.17,1615.796865,15.2286,{"date":357,"open":358,"high":222,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",15.2,15.1999,15.215,0.06,0.4,2486.03739,64,15.2035,{"date":367,"open":295,"high":368,"low":369,"close":368,"change":370,"percent_change":262,"volume":371,"transactions":372,"vwap":373},"2026-09-02",15.155,15.13,0.015,1656.46139,45,15.1397,{"date":375,"open":295,"high":295,"low":295,"close":295,"change":376,"percent_change":377,"volume":378,"transactions":372,"vwap":379},"2026-09-01",-0.05,-0.33,1099.91439,15.1427,{"date":381,"open":231,"high":231,"low":303,"close":382,"change":253,"percent_change":253,"volume":383,"transactions":208,"vwap":384},"2026-08-31",15.19,21430.46139,15.2149,{"date":386,"open":358,"high":322,"low":387,"close":382,"change":252,"percent_change":253,"volume":388,"transactions":217,"vwap":389},"2026-08-28",15.17,2097.16499,15.1977,{"date":391,"open":358,"high":358,"low":387,"close":392,"change":361,"percent_change":362,"volume":393,"transactions":394,"vwap":395},"2026-08-27",15.1896,4524.78039,77,15.1845,{"date":397,"open":295,"high":295,"low":398,"close":399,"change":400,"percent_change":215,"volume":401,"transactions":402,"vwap":403},"2026-08-26",15.1135,15.1296,0.0046,4269.85829,118,15.1174,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",15.125,0.035,0.23,139.028187,48,15.1378,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":364,"vwap":421},"2026-08-24",15.08,15.095,15.05,15.09,-0.1954,-1.28,759.52029,15.0719,{"date":423,"open":424,"high":277,"low":358,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",15.32,15.2854,-0.0496,-0.32,51266.60829,152,15.2762,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":188,"percent_change":280,"volume":435,"transactions":436,"vwap":437},"2026-08-20",15.311,15.335,375.07029,39,15.3202,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":188,"volume":444,"transactions":291,"vwap":445},"2026-08-19",15.36,15.3051,15.325,0.001,2009.32219,15.3311,{"date":447,"open":344,"high":277,"low":448,"close":448,"change":449,"percent_change":223,"volume":450,"transactions":299,"vwap":451},"2026-08-18",15.324,-0.001,1431.39269,15.3328,{"date":453,"open":186,"high":344,"low":186,"close":442,"change":253,"percent_change":253,"volume":454,"transactions":217,"vwap":437},"2026-08-17",917.80569,{"date":456,"open":442,"high":457,"low":458,"close":442,"change":188,"percent_change":280,"volume":459,"transactions":248,"vwap":460},"2026-08-14",15.3464,15.31,1933.50369,15.2064,{"date":462,"open":463,"high":277,"low":194,"close":463,"change":188,"percent_change":280,"volume":464,"transactions":465,"vwap":466},"2026-08-13",15.315,1121.03069,49,15.3037,{"date":468,"open":194,"high":17,"low":194,"close":17,"change":20,"percent_change":21,"volume":469,"transactions":470,"vwap":471},"2026-08-12",2011.50369,47,15.2915,{"date":473,"open":458,"high":458,"low":18,"close":19,"change":474,"percent_change":346,"volume":475,"transactions":299,"vwap":476},"2026-08-11",-0.0056,1259.72279,15.2922,{"date":478,"open":344,"high":344,"low":204,"close":479,"change":480,"percent_change":188,"volume":481,"transactions":482,"vwap":483},"2026-08-10",15.2906,0.0008,3869.72279,93,15.2844,{"date":485,"open":486,"high":194,"low":327,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",15.275,15.2898,0.0548,0.36,11435.46579,92,15.2841,{"date":494,"open":213,"high":213,"low":213,"close":213,"change":495,"percent_change":496,"volume":497,"transactions":410,"vwap":498},"2026-08-06",-0.0097,-0.06,441.33079,15.2316,{"date":500,"open":322,"high":18,"low":322,"close":501,"change":502,"percent_change":361,"volume":503,"transactions":264,"vwap":504},"2026-08-05",15.2447,0.0097,3438.67079,15.2321,{"date":506,"open":507,"high":203,"low":507,"close":213,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",15.2104,0.0946,0.62,46596.62959,60,15.2207,{"date":514,"open":417,"high":515,"low":417,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":511,"vwap":519},"2026-08-03",15.1404,0.057,0.38,1014.98839,15.1092,{"date":521,"open":70,"high":522,"low":523,"close":524,"change":525,"percent_change":135,"volume":526,"transactions":527,"vwap":528},"2026-07-31",15.12,14.99,15.0834,0.0684,21987.18199,271,15.0414,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",14.98,15.015,14.97,0.1606,1.08,2183.69439,50,14.9863,{"date":540,"open":541,"high":542,"low":24,"close":24,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",14.91,14.94,-0.1013,-0.68,2494.97479,94,14.9103,{"date":549,"open":523,"high":523,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",14.89,14.9557,-0.0447,-0.3,13835.57199,124,14.9289,{"date":558,"open":70,"high":559,"low":560,"close":561,"change":562,"percent_change":234,"volume":563,"transactions":564,"vwap":565},"2026-07-27",15.0101,14.96,15.0004,-0.0196,7556.87379,127,14.9997,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":318,"vwap":574},"2026-07-24",15.001,15.041,15.02,-0.0304,-0.2,1347.957784,15.0301,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",15.1,15.03,15.0504,-0.0643,-0.43,11499.30039,137,15.0601,{"date":586,"open":295,"high":295,"low":417,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",15.1147,-0.0174,-0.11,4822.95639,84,15.1191,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":410,"vwap":601},"2026-07-21",15.11,15.1499,15.1321,0.0621,0.41,1117.23249,15.1265,{"date":603,"open":522,"high":522,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":364,"vwap":398},"2026-07-20",15.07,-0.1353,-0.89,1728.18759,{"date":609,"open":595,"high":203,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-17",15,15.2053,0.0244,0.16,45910.44959,315,15.1907,{"date":618,"open":440,"high":440,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-16",15.1809,-0.2339,-1.52,5310.39989,121,15.2685,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":208,"vwap":633},"2026-07-15",15.55,15.3244,15.4148,-0.0648,-0.42,2942.55489,15.3826,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":264,"vwap":642},"2026-07-14",15.4,15.505,15.4796,0.1117,0.73,2408.71759,15.4197,{"date":644,"open":645,"high":646,"low":277,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":591,"vwap":651},"2026-07-13",15.371,15.41,15.3679,-0.1921,-1.23,12159.07459,15.3619,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",15.49,15.56,0.043,0.28,2500,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":86,"volume":665,"transactions":9,"vwap":663},"2026-07-09",15.44,15.54,15.517,0.114,3100,{"date":667,"open":277,"high":668,"low":458,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",15.403,0.046,0.3,2700,{"date":673,"open":440,"high":440,"low":424,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",15.357,-0.15,-0.97,1600,{"date":679,"open":680,"high":680,"low":654,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",15.52,15.507,0.092,0.6,9300,{"date":686,"open":680,"high":680,"low":424,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-02",15.415,-0.109,-0.7,12100,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":658,"transactions":9,"vwap":695},"2026-07-01",15.51,15.565,15.524,-0.096,-0.61,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",15.5,15.62,0.125,0.81,16900,{"date":706,"open":636,"high":693,"low":636,"close":707,"change":262,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-29",15.495,0.65,11300,{"date":711,"open":636,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":671,"transactions":9,"vwap":714},"2026-06-26",15.43,15.39,15.395,-0.036,-0.23,{"date":718,"open":636,"high":719,"low":636,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-25",15.47,15.431,0.033,0.21,4000,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-24",15.46,15.38,15.398,-0.048,-0.31,4800,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",15.48,15.42,15.446,-0.132,-0.85,1900,{"date":741,"open":701,"high":701,"low":742,"close":743,"change":744,"percent_change":676,"volume":745,"transactions":9,"vwap":743},"2026-06-22",15.57,15.578,-0.152,2100,{"date":747,"open":748,"high":749,"low":750,"close":748,"change":751,"percent_change":599,"volume":752,"transactions":9,"vwap":748},"2026-06-18",15.73,15.76,15.7,0.065,16200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":214,"percent_change":215,"volume":758,"transactions":9,"vwap":757},"2026-06-17",15.69,15.66,15.665,2000,{"date":760,"open":761,"high":762,"low":761,"close":756,"change":188,"percent_change":361,"volume":763,"transactions":9,"vwap":756},"2026-06-16",15.64,15.672,5300,{"date":765,"open":701,"high":766,"low":701,"close":767,"change":768,"percent_change":599,"volume":769,"transactions":9,"vwap":767},"2026-06-15",15.68,15.65,0.064,9100,{"date":771,"open":726,"high":772,"low":726,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-12",15.586,0.067,0.43,7200,{"date":777,"open":735,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-11",15.519,15.35,0.174,1.13,9400,{"date":784,"open":785,"high":726,"low":277,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-10",15.45,15.345,-0.101,-0.65,4300,{"date":791,"open":662,"high":662,"low":792,"close":736,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":736},"2026-06-09",15.365,-0.074,-0.48,7100,{"date":797,"open":680,"high":662,"low":693,"close":680,"change":798,"percent_change":50,"volume":739,"transactions":9,"vwap":680},"2026-06-08",0.075,{"date":800,"open":801,"high":801,"low":735,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-05",15.59,15.445,-0.166,-1.06,4100,{"date":807,"open":808,"high":808,"low":801,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-04",15.67,15.611,-0.015,-0.1,14200,{"date":814,"open":815,"high":816,"low":801,"close":817,"change":818,"percent_change":240,"volume":789,"transactions":9,"vwap":817},"2026-06-03",15.6,15.635,15.626,0.031,{"date":820,"open":815,"high":815,"low":821,"close":822,"change":214,"percent_change":215,"volume":823,"transactions":9,"vwap":822},"2026-06-02",15.58,15.595,7300,{"date":825,"open":742,"high":815,"low":742,"close":801,"change":370,"percent_change":262,"volume":826,"transactions":9,"vwap":801},"2026-06-01",6100,{"date":828,"open":627,"high":801,"low":627,"close":829,"change":370,"percent_change":262,"volume":830,"transactions":9,"vwap":829},"2026-05-29",15.575,4700,{"date":832,"open":662,"high":821,"low":680,"close":655,"change":833,"percent_change":280,"volume":834,"transactions":9,"vwap":655},"2026-05-28",0.011,51700,{"date":836,"open":627,"high":655,"low":662,"close":837,"change":838,"percent_change":361,"volume":839,"transactions":9,"vwap":837},"2026-05-27",15.549,0.009,11400,{"date":841,"open":655,"high":655,"low":700,"close":662,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":662},"2026-05-26",0.051,0.33,2200,{"date":846,"open":693,"high":693,"low":719,"close":847,"change":848,"percent_change":849,"volume":805,"transactions":9,"vwap":847},"2026-05-22",15.489,0.039,0.25,{"date":851,"open":661,"high":785,"low":646,"close":785,"change":852,"percent_change":262,"volume":853,"transactions":9,"vwap":785},"2026-05-21",0.016,1200,{"date":855,"open":712,"high":785,"low":727,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-20",15.434,0.068,0.44,5200,{"date":861,"open":424,"high":862,"low":203,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-19",15.404,15.366,-0.025,-0.16,16300,{"date":868,"open":661,"high":661,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-18",15.37,15.391,-0.174,-1.12,7000,{"date":875,"open":680,"high":701,"low":700,"close":694,"change":214,"percent_change":215,"volume":876,"transactions":9,"vwap":694},"2026-05-15",46300,{"date":878,"open":655,"high":801,"low":627,"close":655,"change":449,"percent_change":223,"volume":805,"transactions":9,"vwap":655},"2026-05-14",{"date":880,"open":627,"high":821,"low":627,"close":881,"change":852,"percent_change":262,"volume":882,"transactions":9,"vwap":881},"2026-05-13",15.561,2300,{"date":884,"open":662,"high":655,"low":662,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-12",15.545,-0.012,-0.08,4200,{"date":890,"open":693,"high":891,"low":693,"close":892,"change":893,"percent_change":188,"volume":894,"transactions":9,"vwap":892},"2026-05-11",15.569,15.557,0.002,19200,{"date":896,"open":655,"high":897,"low":646,"close":898,"change":852,"percent_change":262,"volume":899,"transactions":9,"vwap":898},"2026-05-08",15.573,15.555,8300,{"date":901,"open":885,"high":627,"low":902,"close":903,"change":904,"percent_change":346,"volume":905,"transactions":9,"vwap":903},"2026-05-07",15.53,15.539,-0.006,1500,{"date":907,"open":908,"high":655,"low":680,"close":885,"change":20,"percent_change":21,"volume":909,"transactions":9,"vwap":885},"2026-05-06",15.535,20500,{"date":911,"open":742,"high":742,"low":654,"close":912,"change":215,"percent_change":197,"volume":758,"transactions":9,"vwap":912},"2026-05-05",15.525,{"date":914,"open":693,"high":680,"low":712,"close":707,"change":253,"percent_change":253,"volume":915,"transactions":9,"vwap":707},"2026-05-04",13700,{"date":917,"open":700,"high":693,"low":734,"close":707,"change":918,"percent_change":80,"volume":919,"transactions":9,"vwap":707},"2026-05-01",0.021,9500,{"date":921,"open":735,"high":922,"low":735,"close":923,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":923},"2026-04-30",15.475,15.474,{"date":925,"open":646,"high":735,"low":727,"close":926,"change":370,"percent_change":262,"volume":739,"transactions":9,"vwap":926},"2026-04-29",15.406,{"date":928,"open":735,"high":735,"low":727,"close":870,"change":929,"percent_change":930,"volume":723,"transactions":9,"vwap":870},"2026-04-28",-0.039,-0.25,{"date":932,"open":727,"high":933,"low":727,"close":712,"change":370,"percent_change":262,"volume":934,"transactions":9,"vwap":712},"2026-04-27",15.436,6300,{"date":936,"open":713,"high":712,"low":713,"close":687,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":687},"2026-04-24",0.08,0.52,1800,{"date":941,"open":344,"high":713,"low":344,"close":434,"change":929,"percent_change":930,"volume":942,"transactions":9,"vwap":434},"2026-04-23",4400,{"date":944,"open":869,"high":727,"low":344,"close":945,"change":946,"percent_change":43,"volume":947,"transactions":9,"vwap":945},"2026-04-22",15.374,0.074,11800,{"date":949,"open":203,"high":779,"low":203,"close":186,"change":233,"percent_change":234,"volume":950,"transactions":9,"vwap":186},"2026-04-21",9900,{"date":952,"open":779,"high":779,"low":18,"close":424,"change":953,"percent_change":954,"volume":805,"transactions":9,"vwap":424},"2026-04-20",-0.124,-0.8,{"date":956,"open":713,"high":654,"low":869,"close":957,"change":958,"percent_change":959,"volume":763,"transactions":9,"vwap":957},"2026-04-17",15.444,0.048,0.31,{"date":961,"open":636,"high":735,"low":869,"close":962,"change":963,"percent_change":496,"volume":964,"transactions":9,"vwap":962},"2026-04-16",15.396,-0.009,9800,{"date":966,"open":440,"high":735,"low":440,"close":967,"change":370,"percent_change":262,"volume":968,"transactions":9,"vwap":967},"2026-04-15",15.405,3800,{"date":970,"open":646,"high":735,"low":727,"close":713,"change":253,"percent_change":253,"volume":826,"transactions":9,"vwap":713},"2026-04-14",{"date":972,"open":779,"high":646,"low":779,"close":713,"change":973,"percent_change":197,"volume":974,"transactions":9,"vwap":713},"2026-04-13",0.029,5500,{"date":976,"open":869,"high":727,"low":440,"close":977,"change":978,"percent_change":215,"volume":979,"transactions":9,"vwap":977},"2026-04-10",15.361,0.004,2900,{"date":981,"open":424,"high":440,"low":424,"close":674,"change":982,"percent_change":722,"volume":983,"transactions":9,"vwap":674},"2026-04-09",0.032,3200,{"date":985,"open":458,"high":986,"low":458,"close":442,"change":987,"percent_change":703,"volume":795,"transactions":9,"vwap":442},"2026-04-08",15.348,0.123,{"date":989,"open":990,"high":991,"low":304,"close":991,"change":992,"percent_change":993,"volume":739,"transactions":9,"vwap":991},"2026-04-07",15.175,15.202,-0.013,-0.09,{"date":995,"open":222,"high":205,"low":303,"close":360,"change":996,"percent_change":670,"volume":997,"transactions":9,"vwap":360},"2026-04-06",0.045,1300,{"date":999,"open":369,"high":387,"low":416,"close":387,"change":1000,"percent_change":21,"volume":789,"transactions":9,"vwap":387},"2026-04-02",0.019,{"date":1002,"open":1003,"high":322,"low":295,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-01",15.149,15.151,0.113,0.75,21000,{"date":1009,"open":570,"high":1010,"low":523,"close":1011,"change":987,"percent_change":1012,"volume":905,"transactions":9,"vwap":1011},"2026-03-31",15.085,15.038,0.82,{"date":1014,"open":560,"high":560,"low":550,"close":1015,"change":376,"percent_change":377,"volume":1016,"transactions":9,"vwap":1015},"2026-03-30",14.915,3600,{"date":1018,"open":523,"high":1019,"low":542,"close":1020,"change":887,"percent_change":1021,"volume":983,"transactions":9,"vwap":1020},"2026-03-27",15.025,14.965,-0.53,{"date":1023,"open":304,"high":304,"low":1024,"close":1024,"change":589,"percent_change":1025,"volume":1016,"transactions":9,"vwap":1024},"2026-03-26",15.045,-0.73,{"date":1027,"open":358,"high":358,"low":368,"close":368,"change":1028,"percent_change":353,"volume":939,"transactions":9,"vwap":368},"2026-03-25",0.025,{"date":1030,"open":295,"high":295,"low":369,"close":369,"change":1031,"percent_change":1032,"volume":174,"transactions":9,"vwap":369},"2026-03-24",-0.034,-0.22,{"date":1034,"open":382,"high":222,"low":369,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-23",15.164,-0.037,-0.24,18500,{"date":1040,"open":661,"high":661,"low":522,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-20",15.201,-0.264,-1.71,64900,{"date":1046,"open":646,"high":1047,"low":424,"close":1047,"change":346,"percent_change":1048,"volume":789,"transactions":9,"vwap":1047},"2026-03-19",15.465,-0.26,{"date":1050,"open":1051,"high":1052,"low":700,"close":637,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":637},"2026-03-18",15.61,15.63,-0.18,-1.15,13000,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":768,"percent_change":599,"volume":882,"transactions":9,"vwap":1059},"2026-03-17",15.72,15.685,{"date":1061,"open":815,"high":1062,"low":815,"close":1063,"change":1064,"percent_change":509,"volume":174,"transactions":9,"vwap":1063},"2026-03-16",15.625,15.621,0.096,{"date":1066,"open":801,"high":815,"low":912,"close":912,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":912},"2026-03-13",-0.045,-0.29,3500,{"date":1071,"open":1052,"high":1052,"low":655,"close":742,"change":589,"percent_change":689,"volume":1072,"transactions":9,"vwap":742},"2026-03-12",10800,{"date":1074,"open":808,"high":766,"low":756,"close":766,"change":253,"percent_change":253,"volume":1075,"transactions":9,"vwap":766},"2026-03-11",600,{"date":1077,"open":767,"high":1078,"low":767,"close":766,"change":1000,"percent_change":1079,"volume":739,"transactions":9,"vwap":766},"2026-03-10",15.705,0.12,{"date":1081,"open":627,"high":1082,"low":662,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-09",15.661,0.055,0.35,13900,{"date":1087,"open":1052,"high":761,"low":801,"close":1088,"change":1089,"percent_change":1090,"volume":844,"transactions":9,"vwap":1088},"2026-03-06",15.606,-0.069,-0.44,{"date":1092,"open":1093,"high":750,"low":817,"close":1094,"change":233,"percent_change":234,"volume":1095,"transactions":9,"vwap":1094},"2026-03-05",15.688,15.675,11900,{"date":1097,"open":701,"high":1058,"low":701,"close":1098,"change":798,"percent_change":43,"volume":1099,"transactions":9,"vwap":1098},"2026-03-04",15.695,8100,{"date":1101,"open":742,"high":701,"low":655,"close":701,"change":1102,"percent_change":1103,"volume":1099,"transactions":9,"vwap":701},"2026-03-03",-0.055,-0.35,{"date":1105,"open":742,"high":1094,"low":742,"close":1094,"change":370,"percent_change":262,"volume":1106,"transactions":9,"vwap":1094},"2026-03-02",15000,{"date":1108,"open":761,"high":756,"low":1052,"close":756,"change":1109,"percent_change":224,"volume":1110,"transactions":9,"vwap":756},"2026-02-27",-0.011,2400,{"date":1112,"open":1113,"high":1114,"low":1052,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-26",15.707,15.709,15.671,-0.044,-0.28,11000,{"date":1120,"open":1121,"high":1058,"low":755,"close":1122,"change":798,"percent_change":43,"volume":665,"transactions":9,"vwap":1122},"2026-02-25",15.71,15.715,{"date":1124,"open":761,"high":766,"low":1052,"close":761,"change":848,"percent_change":849,"volume":1125,"transactions":9,"vwap":761},"2026-02-24",7800,{"date":1127,"open":756,"high":756,"low":821,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-23",15.601,-0.222,-1.4,10400,{"date":1133,"open":816,"high":1134,"low":816,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-20",15.89,15.823,0.119,0.76,26500,{"date":1140,"open":750,"high":1141,"low":757,"close":1142,"change":1143,"percent_change":1021,"volume":1144,"transactions":9,"vwap":1142},"2026-02-19",15.75,15.704,-0.084,11200,{"date":1146,"open":766,"high":1134,"low":766,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-18",15.788,0.103,0.66,5100,{"date":1152,"open":750,"high":1153,"low":1154,"close":1059,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1059},"2026-02-17",15.74,15.581,-0.053,-0.34,10100,{"date":1159,"open":1121,"high":749,"low":1121,"close":1160,"change":1161,"percent_change":346,"volume":1162,"transactions":9,"vwap":1160},"2026-02-13",15.738,-0.007,6200,{"date":1164,"open":1165,"high":1165,"low":1153,"close":1166,"change":1167,"percent_change":1168,"volume":752,"transactions":9,"vwap":1166},"2026-02-12",15.96,15.745,-0.175,-1.1,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1028,"percent_change":613,"volume":1174,"transactions":9,"vwap":1173},"2026-02-11",15.99,15.84,15.92,8800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-10",15.91,15.945,15.895,-0.03,-0.19,16100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":517,"volume":899,"transactions":9,"vwap":1188},"2026-02-09",15.85,15.94,15.845,15.925,0.061,{"date":1191,"open":1192,"high":1193,"low":1141,"close":1193,"change":1194,"percent_change":1195,"volume":859,"transactions":9,"vwap":1193},"2026-02-06",15.772,15.864,0.149,0.95,{"date":1197,"open":1058,"high":1198,"low":750,"close":1122,"change":811,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1122},"2026-02-05",15.77,-0.63,27900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":993,"percent_change":1206,"volume":1174,"transactions":9,"vwap":1205},"2026-02-04",15.87,15.775,15.815,-0.57,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-03",16,16.01,15.88,15.905,-0.094,-0.59,22600,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":690,"transactions":9,"vwap":1220},"2026-02-02",15.9,16.02,15.999,0.059,0.37,{"date":1224,"open":1225,"high":1225,"low":1186,"close":1186,"change":1226,"percent_change":333,"volume":1227,"transactions":9,"vwap":1186},"2026-01-30",16.16,-0.059,10900,{"date":1229,"open":1210,"high":1219,"low":1186,"close":1220,"change":1230,"percent_change":865,"volume":1231,"transactions":9,"vwap":1220},"2026-01-29",-0.026,11600,{"date":1233,"open":1209,"high":1234,"low":1209,"close":1234,"change":918,"percent_change":21,"volume":1235,"transactions":9,"vwap":1234},"2026-01-28",16.025,1700,{"date":1237,"open":1210,"high":1219,"low":1238,"close":1239,"change":973,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-27",15.98,16.0039997,0.18,5800,{"date":1243,"open":1238,"high":1171,"low":1244,"close":1245,"change":1246,"percent_change":408,"volume":1069,"transactions":9,"vwap":1245},"2026-01-26",15.95,15.975,0.036,{"date":1248,"open":1249,"high":1238,"low":1177,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-23",15.915,15.939,0.024,0.15,6600,{"date":1255,"open":1165,"high":1165,"low":1249,"close":1249,"change":1028,"percent_change":613,"volume":684,"transactions":9,"vwap":1249},"2026-01-22",{"date":1257,"open":1203,"high":1218,"low":1258,"close":1134,"change":361,"percent_change":517,"volume":983,"transactions":9,"vwap":1134},"2026-01-21",15.83,{"date":1260,"open":1203,"high":1211,"low":1258,"close":1258,"change":1261,"percent_change":1262,"volume":942,"transactions":9,"vwap":1258},"2026-01-20",-0.255,-1.59,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":811,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-01-16",16.23,16.040001,16.084999,-0.62,20700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":215,"percent_change":197,"volume":709,"transactions":9,"vwap":1275},"2026-01-15",16.18,16.2,16.17,16.185,{"date":1277,"open":1272,"high":1272,"low":1278,"close":1279,"change":810,"percent_change":993,"volume":1280,"transactions":9,"vwap":1279},"2026-01-14",16.12,16.155,7600,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1274,"change":253,"percent_change":253,"volume":950,"transactions":9,"vwap":1274},"2026-01-13",16.14,16.19,{"date":1286,"open":1274,"high":1287,"low":1288,"close":1274,"change":370,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1274},"2026-01-12",16.175,16.145,0.09,7700,{"date":1292,"open":1278,"high":1272,"low":1278,"close":1279,"change":1293,"percent_change":959,"volume":723,"transactions":9,"vwap":1279},"2026-01-09",0.05,{"date":1295,"open":1296,"high":1278,"low":1297,"close":1298,"change":223,"percent_change":496,"volume":1299,"transactions":9,"vwap":1298},"2026-01-08",16.11,16.08,16.105,15600,{"date":1301,"open":1283,"high":1225,"low":1302,"close":1302,"change":810,"percent_change":993,"volume":1303,"transactions":9,"vwap":1302},"2026-01-07",16.115,12000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":798,"percent_change":125,"volume":1309,"transactions":9,"vwap":1307},"2026-01-06",16.109,16.13,16.07,5600,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":79,"volume":1241,"transactions":9,"vwap":1314},"2026-01-05",16.044001,16.09,16.055,0.054,{"date":1317,"open":1318,"high":1319,"low":1171,"close":1320,"change":1321,"percent_change":993,"volume":1322,"transactions":9,"vwap":1320},"2026-01-02",16.030001,16.1,16.00099945,-0.014,8400,{"date":1324,"open":1308,"high":1308,"low":1325,"close":1325,"change":1326,"percent_change":589,"volume":775,"transactions":9,"vwap":1325},"2025-12-31",16.014999,-0.018,{"date":1328,"open":1266,"high":1308,"low":1318,"close":1329,"change":1161,"percent_change":346,"volume":1162,"transactions":9,"vwap":1329},"2025-12-30",16.033001,{"date":1331,"open":1332,"high":1332,"low":1318,"close":1266,"change":1333,"percent_change":1334,"volume":658,"transactions":9,"vwap":1266},"2025-12-29",16.049999,-0.019,-0.12,{"date":1336,"open":1319,"high":1319,"low":1266,"close":1337,"change":838,"percent_change":361,"volume":873,"transactions":9,"vwap":1337},"2025-12-26",16.059,{"date":1339,"open":1340,"high":1332,"low":1219,"close":1332,"change":1341,"percent_change":80,"volume":1342,"transactions":9,"vwap":1332},"2025-12-24",16.032,0.023,1100,{"date":1344,"open":1210,"high":1345,"low":1210,"close":1345,"change":1346,"percent_change":80,"volume":997,"transactions":9,"vwap":1345},"2025-12-23",16.027,0.022,{"date":1348,"open":1209,"high":1340,"low":1209,"close":1349,"change":234,"percent_change":1350,"volume":968,"transactions":9,"vwap":1349},"2025-12-22",16.0049992,-0.81,{"date":1352,"open":1266,"high":1353,"low":1266,"close":1354,"change":1355,"percent_change":1356,"volume":1280,"transactions":9,"vwap":1354},"2025-12-19",16.169,16.135,0.136,0.85,{"date":1358,"open":1209,"high":1209,"low":1171,"close":1220,"change":978,"percent_change":215,"volume":1359,"transactions":9,"vwap":1220},"2025-12-18",2600,{"date":1361,"open":1209,"high":1362,"low":1171,"close":1363,"change":1109,"percent_change":224,"volume":1364,"transactions":9,"vwap":1363},"2025-12-17",16.017,15.995,4500,{"date":1366,"open":1318,"high":1318,"low":1171,"close":1367,"change":443,"percent_change":188,"volume":763,"transactions":9,"vwap":1367},"2025-12-16",16.0060005,{"date":1369,"open":1209,"high":1325,"low":1186,"close":1349,"change":1370,"percent_change":1180,"volume":1371,"transactions":9,"vwap":1349},"2025-12-15",-0.005,16600,{"date":1373,"open":1332,"high":1332,"low":1209,"close":1210,"change":253,"percent_change":253,"volume":1150,"transactions":9,"vwap":1210},"2025-12-12",{"date":1375,"open":1266,"high":1266,"low":1171,"close":1210,"change":214,"percent_change":215,"volume":1376,"transactions":9,"vwap":1210},"2025-12-11",3000,{"date":1378,"open":1318,"high":1318,"low":1238,"close":1349,"change":1028,"percent_change":613,"volume":939,"transactions":9,"vwap":1349},"2025-12-10",{"date":1380,"open":1381,"high":1381,"low":1238,"close":1238,"change":810,"percent_change":993,"volume":1382,"transactions":9,"vwap":1238},"2025-12-09",15.981,800,{"date":1384,"open":1209,"high":1210,"low":1171,"close":1363,"change":1370,"percent_change":1180,"volume":882,"transactions":9,"vwap":1363},"2025-12-08",{"date":1386,"open":1209,"high":1219,"low":1238,"close":1209,"change":20,"percent_change":21,"volume":974,"transactions":9,"vwap":1209},"2025-12-05",{"date":1388,"open":1389,"high":1390,"low":1165,"close":1238,"change":1391,"percent_change":937,"volume":826,"transactions":9,"vwap":1238},"2025-12-04",15.97,15.994,0.013,{"date":1393,"open":1209,"high":1209,"low":1244,"close":1394,"change":1395,"percent_change":376,"volume":1396,"transactions":9,"vwap":1394},"2025-12-03",15.967,-0.008,13100,{"date":1398,"open":1165,"high":1171,"low":1244,"close":1245,"change":370,"percent_change":1289,"volume":1399,"transactions":9,"vwap":1245},"2025-12-02",4600,{"date":1401,"open":1238,"high":1238,"low":1402,"close":1165,"change":188,"percent_change":361,"volume":873,"transactions":9,"vwap":1165},"2025-12-01",15.93,{"date":1404,"open":1244,"high":1405,"low":1186,"close":1244,"change":188,"percent_change":361,"volume":1016,"transactions":9,"vwap":1244},"2025-11-28",15.979,{"date":1407,"open":1408,"high":1244,"low":1409,"close":1186,"change":215,"percent_change":197,"volume":979,"transactions":9,"vwap":1186},"2025-11-26",15.935,15.917,{"date":1411,"open":1185,"high":1402,"low":1258,"close":1177,"change":215,"percent_change":197,"volume":1412,"transactions":9,"vwap":1177},"2025-11-25",10000,{"date":1414,"open":1187,"high":1134,"low":1187,"close":1211,"change":993,"percent_change":1415,"volume":939,"transactions":9,"vwap":1211},"2025-11-24",-0.56,{"date":1417,"open":1218,"high":1219,"low":1218,"close":1389,"change":1418,"percent_change":1137,"volume":1419,"transactions":9,"vwap":1389},"2025-11-21",0.121,27500,{"date":1421,"open":23,"high":23,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":979,"transactions":9,"vwap":1422},"2025-11-20",15.849,-0.191,-1.19,{"date":1426,"open":1165,"high":1266,"low":1165,"close":1266,"change":656,"percent_change":1427,"volume":745,"transactions":9,"vwap":1266},"2025-11-19",0.27,{"date":1429,"open":1238,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-11-18",16.059999,15.948,15.997,-0.043,-0.27,6900,{"date":1437,"open":1318,"high":1438,"low":1318,"close":1266,"change":346,"percent_change":930,"volume":1235,"transactions":9,"vwap":1266},"2025-11-17",16.093,{"date":1440,"open":1441,"high":1319,"low":1441,"close":1297,"change":1442,"percent_change":280,"volume":1443,"transactions":9,"vwap":1297},"2025-11-14",15.966,0.012,5400,{"date":1445,"open":1319,"high":1319,"low":1219,"close":1446,"change":1447,"percent_change":1448,"volume":844,"transactions":9,"vwap":1446},"2025-11-13",16.068001,-0.064,-0.4,{"date":1450,"open":1353,"high":1274,"low":1296,"close":1451,"change":1452,"percent_change":1453,"volume":1150,"transactions":9,"vwap":1451},"2025-11-12",16.132,0.017,0.11,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1302,"change":233,"percent_change":1334,"volume":671,"transactions":9,"vwap":1302},"2025-11-11",16.15,16.106,{"date":1459,"open":1302,"high":1354,"low":1313,"close":1354,"change":1064,"percent_change":683,"volume":1460,"transactions":9,"vwap":1354},"2025-11-10",14800,{"date":1462,"open":1209,"high":1430,"low":1244,"close":1463,"change":1464,"percent_change":811,"volume":665,"transactions":9,"vwap":1463},"2025-11-07",16.039,-0.016,{"date":1466,"open":1467,"high":1313,"low":1468,"close":1314,"change":496,"percent_change":333,"volume":745,"transactions":9,"vwap":1314},"2025-11-06",16.089001,16.052999,{"date":1470,"open":1308,"high":1471,"low":1308,"close":1302,"change":1472,"percent_change":408,"volume":677,"transactions":9,"vwap":1302},"2025-11-05",16.139,0.037,{"date":1474,"open":1307,"high":1307,"low":1308,"close":1475,"change":1102,"percent_change":1156,"volume":1443,"transactions":9,"vwap":1475},"2025-11-04",16.077999,{"date":1477,"open":1225,"high":1225,"low":1313,"close":1478,"change":1479,"percent_change":20,"volume":1480,"transactions":9,"vwap":1478},"2025-11-03",16.133,0.003,3900,{"date":1482,"open":1483,"high":1283,"low":1308,"close":1307,"change":721,"percent_change":722,"volume":1484,"transactions":9,"vwap":1307},"2025-10-31",16.091,7400,{"date":1486,"open":1283,"high":1283,"low":1297,"close":1487,"change":1488,"percent_change":1489,"volume":979,"transactions":9,"vwap":1487},"2025-10-30",16.097,-0.023,-0.14,{"date":1491,"open":1297,"high":1278,"low":1297,"close":1278,"change":188,"percent_change":361,"volume":905,"transactions":9,"vwap":1278},"2025-10-29",{"date":1493,"open":1298,"high":1296,"low":1308,"close":1296,"change":370,"percent_change":1289,"volume":758,"transactions":9,"vwap":1296},"2025-10-28",{"date":1495,"open":1278,"high":1278,"low":1430,"close":1496,"change":1497,"percent_change":1498,"volume":979,"transactions":9,"vwap":1496},"2025-10-27",16.094999,0.042,0.26,{"date":1500,"open":1297,"high":1297,"low":1318,"close":1468,"change":656,"percent_change":1427,"volume":1501,"transactions":9,"vwap":1468},"2025-10-24",6400,{"date":1503,"open":1219,"high":1219,"low":1504,"close":1210,"change":215,"percent_change":197,"volume":1110,"transactions":9,"vwap":1210},"2025-10-23",15.971,{"date":1506,"open":1332,"high":1332,"low":1173,"close":1238,"change":1507,"percent_change":1032,"volume":1443,"transactions":9,"vwap":1238},"2025-10-22",-0.035,{"date":1509,"open":1266,"high":1266,"low":1510,"close":1325,"change":214,"percent_change":215,"volume":882,"transactions":9,"vwap":1325},"2025-10-21",15.924,{"date":1512,"open":1209,"high":1318,"low":1238,"close":1210,"change":589,"percent_change":544,"volume":1513,"transactions":9,"vwap":1210},"2025-10-20",18200,{"date":1515,"open":1389,"high":1456,"low":1389,"close":1278,"change":1516,"percent_change":1195,"volume":684,"transactions":9,"vwap":1278},"2025-10-17",0.151,{"date":1518,"open":1171,"high":1209,"low":1218,"close":1519,"change":1442,"percent_change":937,"volume":1520,"transactions":9,"vwap":1519},"2025-10-16",15.969,3300,{"date":1522,"open":1238,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":670,"volume":1526,"transactions":9,"vwap":1524},"2025-10-15",15.992,15.957,0.047,2800,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1177,"change":223,"percent_change":496,"volume":1531,"transactions":9,"vwap":1177},"2025-10-14",15.82,15.943,1400,{"date":1533,"open":1177,"high":1173,"low":1177,"close":1173,"change":80,"percent_change":1534,"volume":844,"transactions":9,"vwap":1173},"2025-10-13",0.89,{"date":1536,"open":1245,"high":1245,"low":1537,"close":1537,"change":1053,"percent_change":1538,"volume":789,"transactions":9,"vwap":1537},"2025-10-10",15.78,-1.13,{"date":1540,"open":1402,"high":1389,"low":1402,"close":1165,"change":188,"percent_change":361,"volume":1541,"transactions":9,"vwap":1165},"2025-10-09",3700,{"date":1543,"open":1134,"high":1244,"low":1134,"close":1244,"change":150,"percent_change":849,"volume":1544,"transactions":9,"vwap":1244},"2025-10-08",14900,{"date":1546,"open":1389,"high":1389,"low":1218,"close":1177,"change":233,"percent_change":234,"volume":1547,"transactions":9,"vwap":1177},"2025-10-07",5000,{"date":1549,"open":1389,"high":1389,"low":1173,"close":1402,"change":407,"percent_change":87,"volume":974,"transactions":9,"vwap":1402},"2025-10-06",{"date":1551,"open":1244,"high":1244,"low":1134,"close":1179,"change":233,"percent_change":234,"volume":789,"transactions":9,"vwap":1179},"2025-10-03",{"date":1553,"open":1244,"high":1244,"low":1211,"close":1249,"change":215,"percent_change":197,"volume":1554,"transactions":9,"vwap":1249},"2025-10-02",12600,{"date":1556,"open":1203,"high":1177,"low":1172,"close":1557,"change":407,"percent_change":87,"volume":919,"transactions":9,"vwap":1557},"2025-10-01",15.885,{"date":1559,"open":1185,"high":1185,"low":1560,"close":1185,"change":370,"percent_change":1289,"volume":174,"transactions":9,"vwap":1185},"2025-09-30",15.81,{"date":1562,"open":1258,"high":1563,"low":1560,"close":1564,"change":215,"percent_change":197,"volume":723,"transactions":9,"vwap":1564},"2025-09-29",15.86,15.835,{"date":1566,"open":1198,"high":1567,"low":749,"close":1567,"change":150,"percent_change":849,"volume":1568,"transactions":9,"vwap":1567},"2025-09-26",15.805,11700,{"date":1570,"open":749,"high":1204,"low":1058,"close":1571,"change":864,"percent_change":865,"volume":1572,"transactions":9,"vwap":1571},"2025-09-25",15.765,17800,{"date":1574,"open":1567,"high":1575,"low":1576,"close":1577,"change":223,"percent_change":496,"volume":942,"transactions":9,"vwap":1577},"2025-09-24",15.819,15.761,15.79,{"date":1579,"open":1258,"high":1563,"low":1577,"close":1580,"change":1180,"percent_change":1181,"volume":1480,"transactions":9,"vwap":1580},"2025-09-23",15.8,{"date":1582,"open":1185,"high":1563,"low":1577,"close":1258,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1258},"2025-09-22",-0.144,-0.9,14300,{"date":1587,"open":1177,"high":1588,"low":1177,"close":1588,"change":838,"percent_change":361,"volume":1253,"transactions":9,"vwap":1588},"2025-09-19",15.974,{"date":1590,"open":1402,"high":1209,"low":1402,"close":1591,"change":214,"percent_change":215,"volume":1592,"transactions":9,"vwap":1591},"2025-09-18",15.965,4900,{"date":1594,"open":1244,"high":1595,"low":1203,"close":1165,"change":20,"percent_change":21,"volume":888,"transactions":9,"vwap":1165},"2025-09-17",15.963,{"date":1597,"open":1598,"high":1244,"low":1402,"close":1186,"change":214,"percent_change":215,"volume":665,"transactions":9,"vwap":1186},"2025-09-16",15.931,{"date":1600,"open":1186,"high":1244,"low":1402,"close":1408,"change":833,"percent_change":280,"volume":1069,"transactions":9,"vwap":1408},"2025-09-15",{"date":1602,"open":1186,"high":1186,"low":1603,"close":1510,"change":1604,"percent_change":1289,"volume":942,"transactions":9,"vwap":1510},"2025-09-12",15.901,0.014,{"date":1606,"open":1563,"high":1177,"low":1563,"close":1177,"change":1293,"percent_change":1607,"volume":671,"transactions":9,"vwap":1177},"2025-09-11",0.32,{"date":1609,"open":1563,"high":1610,"low":1172,"close":1563,"change":214,"percent_change":215,"volume":1611,"transactions":9,"vwap":1563},"2025-09-10",15.875,9600,{"date":1613,"open":1560,"high":1614,"low":1560,"close":1615,"change":1028,"percent_change":613,"volume":1616,"transactions":9,"vwap":1615},"2025-09-09",15.869,15.855,7900,{"date":1618,"open":1577,"high":1619,"low":1577,"close":1258,"change":150,"percent_change":849,"volume":1620,"transactions":9,"vwap":1258},"2025-09-08",15.867,10600,{"date":1622,"open":1580,"high":1529,"low":1141,"close":1577,"change":370,"percent_change":262,"volume":1364,"transactions":9,"vwap":1577},"2025-09-05",{"date":1624,"open":1141,"high":1204,"low":1625,"close":1204,"change":361,"percent_change":517,"volume":731,"transactions":9,"vwap":1204},"2025-09-04",15.735,{"date":1627,"open":808,"high":1628,"low":808,"close":1122,"change":1629,"percent_change":57,"volume":763,"transactions":9,"vwap":1122},"2025-09-03",15.736,0.071,{"date":1631,"open":821,"high":756,"low":821,"close":1632,"change":1633,"percent_change":631,"volume":1309,"transactions":9,"vwap":1632},"2025-09-02",15.644,-0.066,{"date":1635,"open":1537,"high":1537,"low":1636,"close":1121,"change":224,"percent_change":1090,"volume":1501,"transactions":9,"vwap":1121},"2025-08-29",15.694,{"date":1638,"open":748,"high":1537,"low":1121,"close":1537,"change":1293,"percent_change":1607,"volume":665,"transactions":9,"vwap":1537},"2025-08-28",{"date":1640,"open":748,"high":1571,"low":750,"close":748,"change":978,"percent_change":215,"volume":873,"transactions":9,"vwap":748},"2025-08-27",{"date":1642,"open":808,"high":1141,"low":808,"close":1643,"change":1644,"percent_change":1180,"volume":769,"transactions":9,"vwap":1643},"2025-08-26",15.726,-0.004,{"date":1646,"open":808,"high":1647,"low":808,"close":748,"change":1028,"percent_change":613,"volume":1648,"transactions":9,"vwap":748},"2025-08-25",15.749,10300,{"date":1650,"open":701,"high":748,"low":701,"close":1078,"change":1651,"percent_change":1652,"volume":1131,"transactions":9,"vwap":1078},"2025-08-22",0.095,0.61,{"date":1654,"open":756,"high":756,"low":1655,"close":1051,"change":1036,"percent_change":1037,"volume":1501,"transactions":9,"vwap":1051},"2025-08-21",15.585,{"date":1657,"open":1052,"high":1658,"low":742,"close":1658,"change":1659,"percent_change":1053,"volume":795,"transactions":9,"vwap":1658},"2025-08-20",15.647,-0.028,{"date":1661,"open":748,"high":1662,"low":767,"close":1094,"change":887,"percent_change":71,"volume":1663,"transactions":9,"vwap":1094},"2025-08-19",15.733,13200,{"date":1665,"open":1537,"high":1537,"low":1058,"close":1666,"change":675,"percent_change":1667,"volume":1125,"transactions":9,"vwap":1666},"2025-08-18",15.755,-0.94,{"date":1669,"open":1209,"high":1209,"low":1134,"close":1212,"change":1670,"percent_change":1214,"volume":1671,"transactions":9,"vwap":1212},"2025-08-15",-0.095,14000,{"date":1673,"open":1266,"high":1266,"low":1238,"close":1209,"change":214,"percent_change":215,"volume":775,"transactions":9,"vwap":1209},"2025-08-14",{"date":1675,"open":1676,"high":1677,"low":1389,"close":1363,"change":253,"percent_change":253,"volume":1678,"transactions":9,"vwap":1363},"2025-08-13",16.0090008,16.028999,25700,{"date":1680,"open":1389,"high":1219,"low":1389,"close":1363,"change":1251,"percent_change":1252,"volume":1681,"transactions":9,"vwap":1363},"2025-08-12",6700,{"date":1683,"open":1219,"high":1219,"low":1165,"close":1504,"change":1684,"percent_change":150,"volume":1685,"transactions":9,"vwap":1504},"2025-08-11",0.007,6800,{"date":1687,"open":1688,"high":1238,"low":1186,"close":1689,"change":1690,"percent_change":722,"volume":758,"transactions":9,"vwap":1689},"2025-08-08",15.958,15.964,0.034,{"date":1692,"open":1238,"high":1238,"low":1218,"close":1402,"change":215,"percent_change":197,"volume":1309,"transactions":9,"vwap":1402},"2025-08-07",{"date":1694,"open":1529,"high":1218,"low":1529,"close":1218,"change":1289,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1218},"2025-08-06",0.57,36600,{"date":1698,"open":1177,"high":1177,"low":1699,"close":1560,"change":1700,"percent_change":1701,"volume":1526,"transactions":9,"vwap":1560},"2025-08-05",15.801,-0.065,-0.41,{"date":1703,"open":1258,"high":1704,"low":1258,"close":1610,"change":262,"percent_change":1705,"volume":677,"transactions":9,"vwap":1610},"2025-08-04",15.886,0.63,{"date":1707,"open":1560,"high":1560,"low":1708,"close":1204,"change":887,"percent_change":1709,"volume":826,"transactions":9,"vwap":1204},"2025-08-01",15.721,-0.5,{"date":1711,"open":1165,"high":1165,"low":1615,"close":1615,"change":886,"percent_change":887,"volume":775,"transactions":9,"vwap":1615},"2025-07-31",{"date":1713,"open":1177,"high":1177,"low":1258,"close":1619,"change":1714,"percent_change":233,"volume":830,"transactions":9,"vwap":1619},"2025-07-30",-0.003,{"date":1716,"open":1218,"high":1218,"low":1563,"close":1203,"change":963,"percent_change":496,"volume":677,"transactions":9,"vwap":1203},"2025-07-29",{"date":1718,"open":1172,"high":1719,"low":1172,"close":1720,"change":848,"percent_change":849,"volume":1721,"transactions":9,"vwap":1720},"2025-07-28",15.914,15.879,9000,{"date":1723,"open":1203,"high":1211,"low":1172,"close":1172,"change":188,"percent_change":361,"volume":739,"transactions":9,"vwap":1172},"2025-07-25",{"date":1725,"open":1563,"high":1563,"low":1699,"close":1258,"change":370,"percent_change":1289,"volume":739,"transactions":9,"vwap":1258},"2025-07-24",{"date":1727,"open":1728,"high":1729,"low":1537,"close":1205,"change":20,"percent_change":21,"volume":1730,"transactions":9,"vwap":1205},"2025-07-23",15.795,15.839,16700,{"date":1732,"open":1580,"high":1733,"low":749,"close":1728,"change":233,"percent_change":234,"volume":1526,"transactions":9,"vwap":1728},"2025-07-22",15.811,{"date":1735,"open":1172,"high":1185,"low":1736,"close":1205,"change":865,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1205},"2025-07-21",15.762,-1,16500,{"date":1740,"open":1319,"high":1319,"low":1165,"close":1245,"change":224,"percent_change":1090,"volume":1480,"transactions":9,"vwap":1245},"2025-07-18",{"date":1742,"open":1743,"high":1297,"low":1318,"close":1744,"change":1370,"percent_change":1180,"volume":915,"transactions":9,"vwap":1744},"2025-07-17",16.031,16.045,{"date":1746,"open":1332,"high":1747,"low":1340,"close":1332,"change":20,"percent_change":1079,"volume":745,"transactions":9,"vwap":1332},"2025-07-16",16.066999,{"date":1749,"open":1266,"high":1332,"low":1318,"close":1318,"change":253,"percent_change":253,"volume":1541,"transactions":9,"vwap":1318},"2025-07-15",{"date":1751,"open":1219,"high":1752,"low":1219,"close":1318,"change":223,"percent_change":496,"volume":1253,"transactions":9,"vwap":1318},"2025-07-14",16.063,{"date":1754,"open":1210,"high":1266,"low":1210,"close":1266,"change":20,"percent_change":1079,"volume":1150,"transactions":9,"vwap":1266},"2025-07-11",{"date":1756,"open":1219,"high":1757,"low":1219,"close":1219,"change":233,"percent_change":1334,"volume":830,"transactions":9,"vwap":1219},"2025-07-10",16.056999,{"date":1759,"open":1308,"high":1308,"low":1210,"close":1266,"change":1293,"percent_change":959,"volume":789,"transactions":9,"vwap":1266},"2025-07-09",{"date":1761,"open":1318,"high":1762,"low":1238,"close":1171,"change":1507,"percent_change":1032,"volume":1763,"transactions":9,"vwap":1171},"2025-07-08",16.052,56200,{"date":1765,"open":1209,"high":1234,"low":1171,"close":1234,"change":188,"percent_change":361,"volume":1766,"transactions":9,"vwap":1234},"2025-07-07",8600,{"date":1768,"open":1332,"high":1332,"low":1325,"close":1325,"change":810,"percent_change":993,"volume":745,"transactions":9,"vwap":1325},"2025-07-03",{"date":1770,"open":1389,"high":1318,"low":1389,"close":1318,"change":1083,"percent_change":79,"volume":763,"transactions":9,"vwap":1318},"2025-07-02",{"date":1772,"open":1219,"high":1219,"low":1245,"close":1245,"change":1067,"percent_change":1117,"volume":939,"transactions":9,"vwap":1245},"2025-07-01",{"date":1774,"open":1318,"high":1318,"low":1244,"close":1219,"change":361,"percent_change":517,"volume":1150,"transactions":9,"vwap":1219},"2025-06-30",{"date":1776,"open":1210,"high":1210,"low":1186,"close":1165,"change":1370,"percent_change":1180,"volume":997,"transactions":9,"vwap":1165},"2025-06-27",{"date":1778,"open":1389,"high":1238,"low":1186,"close":1591,"change":1370,"percent_change":1180,"volume":915,"transactions":9,"vwap":1591},"2025-06-26",{"date":1780,"open":1389,"high":1389,"low":1244,"close":1389,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":1389},"2025-06-25",{"date":1782,"open":1783,"high":1784,"low":1211,"close":1244,"change":1289,"percent_change":1695,"volume":1785,"transactions":9,"vwap":1244},"2025-06-24",15.912,15.955,29800,{"date":1787,"open":1177,"high":1177,"low":1580,"close":1563,"change":811,"percent_change":1199,"volume":1541,"transactions":9,"vwap":1563},"2025-06-23",{"date":1789,"open":1307,"high":1307,"low":1173,"close":1165,"change":1167,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1165},"2025-06-20",-1.08,18400,{"date":1793,"open":1794,"high":1272,"low":1307,"close":1354,"change":864,"percent_change":675,"volume":805,"transactions":9,"vwap":1354},"2025-06-18",16.163,{"date":1796,"open":1307,"high":1225,"low":1296,"close":1225,"change":150,"percent_change":849,"volume":1095,"transactions":9,"vwap":1225},"2025-06-17",{"date":1798,"open":1313,"high":1278,"low":1297,"close":1278,"change":253,"percent_change":253,"volume":1799,"transactions":9,"vwap":1278},"2025-06-16",9700,{"date":1801,"open":1297,"high":1278,"low":1332,"close":1278,"change":188,"percent_change":361,"volume":1802,"transactions":9,"vwap":1278},"2025-06-13",14500,{"date":1804,"open":1296,"high":1478,"low":1267,"close":1296,"change":214,"percent_change":215,"volume":677,"transactions":9,"vwap":1296},"2025-06-12",{"date":1806,"open":1225,"high":1225,"low":1313,"close":1298,"change":1507,"percent_change":1032,"volume":899,"transactions":9,"vwap":1298},"2025-06-11",{"date":1808,"open":1283,"high":1283,"low":1297,"close":1283,"change":150,"percent_change":849,"volume":939,"transactions":9,"vwap":1283},"2025-06-10",{"date":1810,"open":1430,"high":1319,"low":1430,"close":1319,"change":188,"percent_change":361,"volume":1150,"transactions":9,"vwap":1319},"2025-06-09",{"date":1812,"open":1266,"high":1496,"low":1266,"close":1313,"change":150,"percent_change":849,"volume":739,"transactions":9,"vwap":1313},"2025-06-06",{"date":1814,"open":1308,"high":1308,"low":1318,"close":1332,"change":188,"percent_change":361,"volume":997,"transactions":9,"vwap":1332},"2025-06-05",{"date":1816,"open":1318,"high":1817,"low":1219,"close":1266,"change":1180,"percent_change":1181,"volume":1253,"transactions":9,"vwap":1266},"2025-06-04",16.079,{"date":1819,"open":1432,"high":1308,"low":1171,"close":1308,"change":1453,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1308},"2025-06-03",0.69,7500,{"date":1823,"open":1134,"high":1209,"low":1134,"close":1165,"change":188,"percent_change":361,"volume":1253,"transactions":9,"vwap":1165},"2025-06-02",{"date":1825,"open":1171,"high":1171,"low":1244,"close":1244,"change":1180,"percent_change":1181,"volume":1826,"transactions":9,"vwap":1244},"2025-05-30",5900,{"date":1828,"open":1405,"high":1238,"low":1829,"close":1238,"change":150,"percent_change":849,"volume":739,"transactions":9,"vwap":1238},"2025-05-29",15.911,{"date":1831,"open":1238,"high":1238,"low":1402,"close":1186,"change":20,"percent_change":21,"volume":934,"transactions":9,"vwap":1186},"2025-05-28",{"date":1833,"open":1203,"high":1165,"low":1203,"close":1173,"change":1293,"percent_change":1607,"volume":1227,"transactions":9,"vwap":1173},"2025-05-27",{"date":1835,"open":1185,"high":1203,"low":1564,"close":1203,"change":1180,"percent_change":1181,"volume":1520,"transactions":9,"vwap":1203},"2025-05-23",{"date":1837,"open":1838,"high":1218,"low":1185,"close":1218,"change":215,"percent_change":197,"volume":731,"transactions":9,"vwap":1218},"2025-05-22",15.851,{"date":1840,"open":1186,"high":1186,"low":1529,"close":1203,"change":224,"percent_change":1090,"volume":690,"transactions":9,"vwap":1203},"2025-05-21",{"date":1842,"open":1244,"high":1244,"low":1186,"close":1186,"change":150,"percent_change":849,"volume":1843,"transactions":9,"vwap":1186},"2025-05-20",400,{"date":1845,"open":1203,"high":1402,"low":1203,"close":1218,"change":1032,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1218},"2025-05-19",-1.36,12500,{"date":1849,"open":1850,"high":1850,"low":1318,"close":1278,"change":346,"percent_change":930,"volume":1299,"transactions":9,"vwap":1278},"2025-05-16",16.22,{"date":1852,"open":1225,"high":1274,"low":1296,"close":1225,"change":1028,"percent_change":1252,"volume":1821,"transactions":9,"vwap":1225},"2025-05-15",{"date":1854,"open":1225,"high":1855,"low":1296,"close":1354,"change":864,"percent_change":675,"volume":1376,"transactions":9,"vwap":1354},"2025-05-14",16.168,{"date":1857,"open":1353,"high":1353,"low":1278,"close":1225,"change":1293,"percent_change":959,"volume":1069,"transactions":9,"vwap":1225},"2025-05-13",{"date":1859,"open":1225,"high":1225,"low":1296,"close":1296,"change":810,"percent_change":993,"volume":1085,"transactions":9,"vwap":1296},"2025-05-12",{"date":1861,"open":1319,"high":1283,"low":1319,"close":1862,"change":810,"percent_change":993,"volume":1253,"transactions":9,"vwap":1862},"2025-05-09",16.125,{"date":1864,"open":1225,"high":1225,"low":1313,"close":1283,"change":215,"percent_change":197,"volume":1412,"transactions":9,"vwap":1283},"2025-05-08",{"date":1866,"open":1867,"high":1296,"low":1297,"close":1296,"change":223,"percent_change":496,"volume":745,"transactions":9,"vwap":1296},"2025-05-07",16.086,{"date":1869,"open":1430,"high":1307,"low":1430,"close":1278,"change":150,"percent_change":849,"volume":1870,"transactions":9,"vwap":1278},"2025-05-06",3400,{"date":1872,"open":1430,"high":1307,"low":1430,"close":1297,"change":496,"percent_change":333,"volume":1399,"transactions":9,"vwap":1297},"2025-05-05",{"date":1874,"open":1496,"high":1283,"low":1308,"close":1283,"change":937,"percent_change":1875,"volume":1150,"transactions":9,"vwap":1283},"2025-05-02",0.5,{"date":1877,"open":1308,"high":1296,"low":1266,"close":1430,"change":233,"percent_change":1334,"volume":830,"transactions":9,"vwap":1430},"2025-05-01",{"date":1879,"open":1171,"high":1297,"low":1171,"close":1297,"change":361,"percent_change":1222,"volume":853,"transactions":9,"vwap":1297},"2025-04-30",{"date":1881,"open":1209,"high":1337,"low":1209,"close":1219,"change":376,"percent_change":730,"volume":1882,"transactions":9,"vwap":1219},"2025-04-29",8500,{"date":1884,"open":1430,"high":1308,"low":1238,"close":1308,"change":150,"percent_change":849,"volume":1885,"transactions":9,"vwap":1308},"2025-04-28",19000,{"date":1887,"open":1209,"high":1332,"low":1171,"close":1318,"change":20,"percent_change":1079,"volume":942,"transactions":9,"vwap":1318},"2025-04-25",{"date":179,"open":1245,"high":1210,"low":1245,"close":1210,"change":407,"percent_change":87,"volume":1889,"transactions":9,"vwap":1210},700]