[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THTA":3,"homepage-market-summary":29,"stock-historical-THTA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THTA","2026-10-08",{"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},"SoFi Enhanced Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.9519,1.5714,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.77,15.79,15.8,15.75,-0.02,-0.13,48808.747047,16.07,14.601,39625.19896584524,79.6,726,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36304,13250850.139393,6.05,"2025-04-28",[183,186,194,205,215,223,230,239,249,258,268,277,285,295,301,307,315,323,332,339,346,352,357,362,369,378,384,389,394,399,405,412,418,425,431,438,447,455,463,468,475,480,487,492,497,503,509,514,521,530,538,547,556,567,578,587,596,602,608,618,627,636,645,653,659,664,667,672,678,684,687,693,699,704,709,712,715,718,721,724,727,732,735,740,746,752,757,762,765,771,774,777,780,783,787,793,796,799,803,807,810,814,819,822,827,830,833,836,839,842,846,850,853,856,861,868,870,874,878,883,886,889,893,896,900,905,907,911,915,920,925,928,933,936,943,951,954,957,962,966,971,975,978,983,987,991,997,1000,1004,1009,1012,1014,1018,1022,1025,1029,1034,1040,1044,1048,1052,1057,1062,1066,1070,1075,1078,1080,1084,1091,1099,1102,1106,1109,1113,1118,1122,1126,1129,1133,1136,1143,1151,1156,1160,1163,1166,1171,1177,1181,1185,1189,1193,1197,1200,1205,1209,1213,1219,1224,1230,1233,1239,1243,1250,1253,1256,1260,1263,1270,1273,1276,1280,1284,1287,1291,1296,1300,1303,1309,1316,1322,1330,1337,1343,1350,1353,1356,1359,1362,1366,1370,1375,1379,1383,1387,1391,1395,1398,1400,1402,1406,1410,1413,1415,1422,1427,1433,1435,1441,1446,1450,1454,1457,1459,1462,1464,1467,1470,1472,1476,1478,1481,1484,1488,1491,1494,1497,1501,1504,1506,1509,1512,1515,1518,1522,1526,1531,1535,1538,1542,1546,1550,1552,1555,1559,1564,1568,1571,1575,1578,1582,1586,1589,1591,1593,1595,1597,1600,1604,1607,1609,1612,1616,1619,1622,1625,1627,1630,1634,1638,1641,1645,1648,1652,1656,1659,1662,1666,1668,1671,1674,1676,1679,1682,1688,1690,1693,1696,1700,1705,1708,1710,1713,1716,1721,1725,1729,1733,1737,1742,1746,1748,1752,1754,1757,1759,1764,1768,1770,1774,1777,1780,1784,1787,1791,1795,1801,1808,1812,1814,1817,1820,1824,1828],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},447,15.777,{"date":187,"open":18,"high":188,"low":189,"close":18,"change":190,"percent_change":52,"volume":191,"transactions":192,"vwap":193},"2026-10-07",15.791,15.76,0.015,36281.38897,385,15.7735,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",15.78,15.83,15.7501,15.775,0.01,0.06,59742.880651,403,15.7754,{"date":206,"open":189,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",15.9,15.69,15.765,0.005,0.03,91567.984996,615,15.7493,{"date":216,"open":189,"high":189,"low":217,"close":189,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",15.715,0.02,0.13,79918.740409,495,15.7499,{"date":224,"open":225,"high":225,"low":226,"close":225,"change":210,"percent_change":211,"volume":227,"transactions":228,"vwap":229},"2026-10-01",15.74,15.67,75954.7763,503,15.713,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":201,"volume":236,"transactions":237,"vwap":238},"2026-09-30",15.65,15.735,15.6476,0.0098,102892.982743,550,15.7024,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":219,"volume":246,"transactions":247,"vwap":248},"2026-09-29",15.7,15.729,15.6745,15.7252,0.0202,39931.173466,381,15.6999,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":218,"volume":255,"transactions":256,"vwap":257},"2026-09-28",15.61,15.71,15.705,0.0024,56013.22176,480,15.6909,{"date":259,"open":260,"high":252,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",15.63,15.6135,15.7026,0.0226,0.14,24825.149925,354,15.6773,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",15.59,15.68,0.07,0.45,71438.848406,462,15.6502,{"date":278,"open":279,"high":208,"low":251,"close":251,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",15.62,-0.085,-0.54,24627.407296,348,15.6568,{"date":286,"open":287,"high":241,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",15.66,15.659,15.695,0.035,0.22,82384.900989,454,15.6801,{"date":296,"open":270,"high":271,"low":270,"close":287,"change":211,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",0.19,41359.098622,541,15.6632,{"date":302,"open":270,"high":303,"low":304,"close":260,"change":200,"percent_change":201,"volume":305,"transactions":237,"vwap":306},"2026-09-18",15.6578,15.58,59060.213484,15.6165,{"date":308,"open":279,"high":309,"low":310,"close":279,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",15.631,15.5695,0,59998.965388,494,15.6183,{"date":316,"open":317,"high":317,"low":318,"close":279,"change":201,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",15.64,15.5611,0.39,95965.235712,574,15.6149,{"date":324,"open":304,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",15.669,15.56,-0.1705,-1.08,80325.372055,532,15.5822,{"date":333,"open":252,"high":225,"low":271,"close":334,"change":335,"percent_change":172,"volume":336,"transactions":337,"vwap":338},"2026-09-14",15.7305,-0.0045,54805.618121,469,15.6811,{"date":340,"open":341,"high":20,"low":342,"close":233,"change":190,"percent_change":52,"volume":343,"transactions":344,"vwap":345},"2026-09-11",15.72,15.7101,33189.568545,434,15.7289,{"date":347,"open":232,"high":348,"low":232,"close":341,"change":172,"percent_change":145,"volume":349,"transactions":350,"vwap":351},"2026-09-10",15.73,60475.371745,391,15.6978,{"date":353,"open":189,"high":189,"low":341,"close":20,"change":311,"percent_change":311,"volume":354,"transactions":355,"vwap":356},"2026-09-09",54321.049712,383,15.7419,{"date":358,"open":20,"high":189,"low":252,"close":20,"change":311,"percent_change":311,"volume":359,"transactions":360,"vwap":361},"2026-09-08",59969.05183,608,15.7455,{"date":363,"open":20,"high":20,"low":241,"close":20,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",0.05,0.32,37179.661709,422,15.7203,{"date":370,"open":371,"high":225,"low":372,"close":241,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",15.7298,15.6752,0.0144,0.09,74174.277403,535,15.7117,{"date":379,"open":232,"high":252,"low":232,"close":380,"change":381,"percent_change":172,"volume":382,"transactions":247,"vwap":383},"2026-09-02",15.6856,-0.0044,48549.345755,15.6835,{"date":385,"open":341,"high":341,"low":271,"close":208,"change":21,"percent_change":22,"volume":386,"transactions":387,"vwap":388},"2026-09-01",31794.237173,408,15.6937,{"date":390,"open":279,"high":252,"low":279,"close":252,"change":210,"percent_change":211,"volume":391,"transactions":392,"vwap":393},"2026-08-31",40760.184442,518,15.6842,{"date":395,"open":251,"high":252,"low":251,"close":253,"change":190,"percent_change":52,"volume":396,"transactions":397,"vwap":398},"2026-08-28",29736.508257,409,15.6838,{"date":400,"open":208,"high":241,"low":287,"close":208,"change":401,"percent_change":291,"volume":402,"transactions":403,"vwap":404},"2026-08-27",0.0352,55362.502666,474,15.6794,{"date":406,"open":232,"high":287,"low":260,"close":407,"change":408,"percent_change":211,"volume":409,"transactions":410,"vwap":411},"2026-08-26",15.6548,0.0048,50000.935283,358,15.6511,{"date":413,"open":271,"high":208,"low":414,"close":232,"change":218,"percent_change":219,"volume":415,"transactions":416,"vwap":417},"2026-08-25",15.5902,63837.757753,424,15.6372,{"date":419,"open":420,"high":317,"low":421,"close":260,"change":218,"percent_change":219,"volume":422,"transactions":423,"vwap":424},"2026-08-24",15.6,15.588,58155.381461,564,15.6251,{"date":426,"open":304,"high":279,"low":427,"close":251,"change":272,"percent_change":273,"volume":428,"transactions":429,"vwap":430},"2026-08-21",15.54,39270.989306,437,15.592,{"date":432,"open":433,"high":279,"low":427,"close":427,"change":434,"percent_change":157,"volume":435,"transactions":436,"vwap":437},"2026-08-20",15.55,-0.065,48653.356823,416,15.5672,{"date":439,"open":420,"high":251,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",15.5701,15.605,0.0234,0.15,85859.62161,617,15.5963,{"date":448,"open":304,"high":251,"low":449,"close":450,"change":451,"percent_change":200,"volume":452,"transactions":453,"vwap":454},"2026-08-18",15.5711,15.5816,0.0016,53804.954982,514,15.5892,{"date":456,"open":433,"high":270,"low":457,"close":304,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",15.5171,-0.11,-0.7,45161.744908,553,15.5788,{"date":464,"open":348,"high":348,"low":287,"close":208,"change":200,"percent_change":201,"volume":465,"transactions":466,"vwap":467},"2026-08-14",74041.337391,485,15.6908,{"date":469,"open":241,"high":341,"low":470,"close":271,"change":471,"percent_change":472,"volume":473,"transactions":174,"vwap":474},"2026-08-13",15.665,-0.01,-0.06,37336.680649,15.6907,{"date":476,"open":341,"high":341,"low":271,"close":208,"change":210,"percent_change":211,"volume":477,"transactions":478,"vwap":479},"2026-08-12",27711.195624,319,15.7029,{"date":481,"open":271,"high":208,"low":271,"close":482,"change":483,"percent_change":172,"volume":484,"transactions":485,"vwap":486},"2026-08-11",15.685,-0.005,29223.14052,345,15.6847,{"date":488,"open":287,"high":289,"low":232,"close":208,"change":218,"percent_change":219,"volume":489,"transactions":490,"vwap":491},"2026-08-10",55611.634948,490,15.6761,{"date":493,"open":241,"high":241,"low":287,"close":226,"change":471,"percent_change":472,"volume":494,"transactions":495,"vwap":496},"2026-08-07",31761.230632,468,15.6767,{"date":498,"open":232,"high":499,"low":232,"close":271,"change":218,"percent_change":219,"volume":500,"transactions":501,"vwap":502},"2026-08-06",15.6846,12906.904156,313,15.6676,{"date":504,"open":241,"high":241,"low":505,"close":287,"change":21,"percent_change":22,"volume":506,"transactions":507,"vwap":508},"2026-08-05",15.645,27545.14802,363,15.6737,{"date":510,"open":252,"high":252,"low":260,"close":271,"change":311,"percent_change":311,"volume":511,"transactions":512,"vwap":513},"2026-08-04",80550.229459,598,15.6609,{"date":515,"open":226,"high":271,"low":516,"close":271,"change":517,"percent_change":272,"volume":518,"transactions":519,"vwap":520},"2026-08-03",15.5948,0.011,44789.19811,488,15.6702,{"date":522,"open":523,"high":524,"low":523,"close":325,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",15.57,15.675,0.069,0.44,170950.467095,978,15.6308,{"date":531,"open":304,"high":420,"low":532,"close":420,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",15.5186,0.2361,1.54,64051.073697,561,15.564,{"date":539,"open":71,"high":427,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",15.36,15.3639,-0.1154,-0.75,49619.568877,477,15.4432,{"date":548,"open":549,"high":550,"low":540,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":367,"vwap":555},"2026-07-28",15.45,15.5,15.4793,-0.0057,-0.04,43998.189846,15.4288,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",15.47,15.5046,15.365,15.485,0.025,0.16,23164.35423,433,15.4338,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",15.472,15.51,15.39,15.46,0.0384,0.25,18961.932668,351,15.4366,{"date":579,"open":580,"high":558,"low":540,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",15.38,15.4216,-0.0634,-0.41,20381.804474,412,15.4161,{"date":588,"open":589,"high":590,"low":558,"close":561,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",15.52,15.5283,-0.035,-0.23,34952.379105,347,15.4866,{"date":597,"open":598,"high":598,"low":549,"close":589,"change":167,"percent_change":599,"volume":600,"transactions":565,"vwap":601},"2026-07-21",15.53,0.78,40788.749243,15.4807,{"date":603,"open":540,"high":549,"low":540,"close":604,"change":364,"percent_change":72,"volume":605,"transactions":606,"vwap":607},"2026-07-20",15.4,59606.552096,533,15.3963,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":553,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-17",15.3,15.395,15.14,15.35,-0.26,47162.242351,596,15.2706,{"date":619,"open":620,"high":570,"low":621,"close":571,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",15.44,15.3845,-0.0801,-0.52,53691.633556,692,15.4444,{"date":628,"open":279,"high":279,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-15",15.4449,15.4701,-0.1352,-0.87,145782.931138,632,15.4704,{"date":637,"open":598,"high":638,"low":598,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",15.621,15.6053,0.0753,0.48,80630.426303,527,15.6008,{"date":646,"open":598,"high":647,"low":598,"close":598,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-13",15.615,-0.089,-0.57,96755.927502,697,15.5667,{"date":654,"open":523,"high":655,"low":523,"close":656,"change":657,"percent_change":211,"volume":658,"transactions":9,"vwap":656},"2026-07-10",15.639,15.619,0.004,49900,{"date":660,"open":270,"high":279,"low":326,"close":647,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":647},"2026-07-09",-0.025,-0.16,31500,{"date":665,"open":420,"high":232,"low":304,"close":317,"change":218,"percent_change":219,"volume":666,"transactions":9,"vwap":317},"2026-07-08",61000,{"date":668,"open":598,"high":279,"low":598,"close":279,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":279},"2026-07-07",0.007,0.04,40300,{"date":673,"open":251,"high":260,"low":598,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",15.613,0.028,0.18,37600,{"date":679,"open":420,"high":420,"low":326,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",15.585,-0.015,-0.1,36400,{"date":685,"open":251,"high":226,"low":598,"close":420,"change":200,"percent_change":201,"volume":686,"transactions":9,"vwap":420},"2026-07-01",52800,{"date":688,"open":433,"high":270,"low":689,"close":270,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":270},"2026-06-30",15.541,-0.07,-0.45,98200,{"date":694,"open":523,"high":287,"low":695,"close":287,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":287},"2026-06-29",15.521,0.135,0.87,16900,{"date":700,"open":701,"high":598,"low":558,"close":702,"change":311,"percent_change":311,"volume":703,"transactions":9,"vwap":702},"2026-06-26",15.49,15.525,24900,{"date":705,"open":706,"high":707,"low":706,"close":702,"change":210,"percent_change":211,"volume":708,"transactions":9,"vwap":702},"2026-06-25",15.48,15.549,54400,{"date":710,"open":598,"high":427,"low":701,"close":589,"change":311,"percent_change":311,"volume":711,"transactions":9,"vwap":589},"2026-06-24",35400,{"date":713,"open":558,"high":270,"low":558,"close":589,"change":471,"percent_change":472,"volume":714,"transactions":9,"vwap":589},"2026-06-23",32300,{"date":716,"open":427,"high":427,"low":558,"close":598,"change":364,"percent_change":365,"volume":717,"transactions":9,"vwap":598},"2026-06-22",98000,{"date":719,"open":558,"high":589,"low":558,"close":706,"change":471,"percent_change":472,"volume":720,"transactions":9,"vwap":706},"2026-06-18",65400,{"date":722,"open":706,"high":570,"low":706,"close":701,"change":311,"percent_change":311,"volume":723,"transactions":9,"vwap":701},"2026-06-17",39100,{"date":725,"open":550,"high":570,"low":701,"close":701,"change":471,"percent_change":472,"volume":726,"transactions":9,"vwap":701},"2026-06-16",48700,{"date":728,"open":589,"high":589,"low":729,"close":550,"change":682,"percent_change":730,"volume":731,"transactions":9,"vwap":550},"2026-06-15",15.474,-0.64,86000,{"date":733,"open":598,"high":260,"low":598,"close":420,"change":200,"percent_change":201,"volume":734,"transactions":9,"vwap":420},"2026-06-12",71200,{"date":736,"open":549,"high":270,"low":549,"close":270,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":270},"2026-06-11",0.11,0.71,56000,{"date":741,"open":742,"high":326,"low":742,"close":706,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":706},"2026-06-10",15.42,-0.055,-0.35,20900,{"date":747,"open":589,"high":326,"low":748,"close":749,"change":750,"percent_change":218,"volume":751,"transactions":9,"vwap":749},"2026-06-09",15.37,15.535,0.003,51500,{"date":753,"open":701,"high":326,"low":701,"close":754,"change":755,"percent_change":737,"volume":756,"transactions":9,"vwap":754},"2026-06-08",15.532,0.017,50100,{"date":758,"open":427,"high":759,"low":550,"close":760,"change":591,"percent_change":592,"volume":761,"transactions":9,"vwap":760},"2026-06-05",15.555,15.515,46300,{"date":763,"open":304,"high":304,"low":589,"close":433,"change":750,"percent_change":218,"volume":764,"transactions":9,"vwap":433},"2026-06-04",27600,{"date":766,"open":433,"high":523,"low":767,"close":768,"change":769,"percent_change":21,"volume":770,"transactions":9,"vwap":768},"2026-06-03",15.506,15.547,-0.003,45500,{"date":772,"open":706,"high":326,"low":706,"close":433,"change":218,"percent_change":219,"volume":773,"transactions":9,"vwap":433},"2026-06-02",59200,{"date":775,"open":558,"high":326,"low":558,"close":598,"change":218,"percent_change":219,"volume":776,"transactions":9,"vwap":598},"2026-06-01",23800,{"date":778,"open":550,"high":598,"low":550,"close":570,"change":311,"percent_change":311,"volume":779,"transactions":9,"vwap":570},"2026-05-29",26100,{"date":781,"open":570,"high":427,"low":550,"close":570,"change":311,"percent_change":311,"volume":782,"transactions":9,"vwap":570},"2026-05-28",21700,{"date":784,"open":701,"high":570,"low":701,"close":570,"change":785,"percent_change":200,"volume":786,"transactions":9,"vwap":570},"2026-05-27",0.002,20000,{"date":788,"open":589,"high":589,"low":550,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-26",15.508,-0.022,-0.14,43200,{"date":794,"open":433,"high":680,"low":550,"close":598,"change":210,"percent_change":211,"volume":795,"transactions":9,"vwap":598},"2026-05-22",46200,{"date":797,"open":427,"high":427,"low":701,"close":702,"change":190,"percent_change":52,"volume":798,"transactions":9,"vwap":702},"2026-05-21",43400,{"date":800,"open":550,"high":801,"low":550,"close":570,"change":471,"percent_change":472,"volume":802,"transactions":9,"vwap":570},"2026-05-20",15.575,26000,{"date":804,"open":706,"high":702,"low":706,"close":589,"change":670,"percent_change":805,"volume":806,"transactions":9,"vwap":589},"2026-05-19",0.26,25400,{"date":808,"open":598,"high":427,"low":549,"close":706,"change":21,"percent_change":22,"volume":809,"transactions":9,"vwap":706},"2026-05-18",106700,{"date":811,"open":570,"high":598,"low":812,"close":550,"change":201,"percent_change":319,"volume":813,"transactions":9,"vwap":550},"2026-05-15",15.459,38000,{"date":815,"open":620,"high":706,"low":613,"close":620,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":620},"2026-05-14",-0.17,-1.09,76400,{"date":820,"open":433,"high":279,"low":433,"close":251,"change":471,"percent_change":472,"volume":821,"transactions":9,"vwap":251},"2026-05-13",34900,{"date":823,"open":427,"high":279,"low":427,"close":279,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":279},"2026-05-12",0.045,0.29,24100,{"date":828,"open":420,"high":420,"low":427,"close":801,"change":483,"percent_change":172,"volume":829,"transactions":9,"vwap":801},"2026-05-11",43000,{"date":831,"open":589,"high":251,"low":589,"close":304,"change":661,"percent_change":662,"volume":832,"transactions":9,"vwap":304},"2026-05-08",16600,{"date":834,"open":523,"high":279,"low":570,"close":441,"change":290,"percent_change":291,"volume":835,"transactions":9,"vwap":441},"2026-05-07",28800,{"date":837,"open":589,"high":196,"low":589,"close":523,"change":21,"percent_change":22,"volume":838,"transactions":9,"vwap":523},"2026-05-06",62300,{"date":840,"open":326,"high":251,"low":326,"close":270,"change":311,"percent_change":311,"volume":841,"transactions":9,"vwap":270},"2026-05-05",78700,{"date":843,"open":420,"high":420,"low":844,"close":270,"change":200,"percent_change":201,"volume":845,"transactions":9,"vwap":270},"2026-05-04",15.561,21800,{"date":847,"open":304,"high":270,"low":848,"close":304,"change":218,"percent_change":219,"volume":849,"transactions":9,"vwap":304},"2026-05-01",15.536,81000,{"date":851,"open":433,"high":304,"low":598,"close":326,"change":562,"percent_change":563,"volume":852,"transactions":9,"vwap":326},"2026-04-30",26700,{"date":854,"open":589,"high":433,"low":570,"close":749,"change":190,"percent_change":52,"volume":855,"transactions":9,"vwap":749},"2026-04-29",19100,{"date":857,"open":589,"high":427,"low":858,"close":589,"change":859,"percent_change":167,"volume":860,"transactions":9,"vwap":589},"2026-04-28",15.505,0.019,9200,{"date":862,"open":570,"high":589,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-27",15.475,15.501,0.026,0.17,69200,{"date":869,"open":706,"high":550,"low":558,"close":863,"change":211,"percent_change":297,"volume":845,"transactions":9,"vwap":863},"2026-04-24",{"date":871,"open":571,"high":701,"low":571,"close":872,"change":190,"percent_change":52,"volume":873,"transactions":9,"vwap":872},"2026-04-23",15.445,44900,{"date":875,"open":604,"high":572,"low":604,"close":876,"change":865,"percent_change":866,"volume":877,"transactions":9,"vwap":876},"2026-04-22",15.43,17400,{"date":879,"open":572,"high":572,"low":604,"close":880,"change":881,"percent_change":592,"volume":882,"transactions":9,"vwap":880},"2026-04-21",15.404,-0.036,17800,{"date":884,"open":604,"high":572,"low":604,"close":620,"change":21,"percent_change":22,"volume":885,"transactions":9,"vwap":620},"2026-04-20",43800,{"date":887,"open":701,"high":701,"low":604,"close":572,"change":190,"percent_change":52,"volume":888,"transactions":9,"vwap":572},"2026-04-17",55700,{"date":890,"open":876,"high":572,"low":876,"close":872,"change":891,"percent_change":95,"volume":892,"transactions":9,"vwap":872},"2026-04-16",-0.115,59500,{"date":894,"open":270,"high":279,"low":433,"close":326,"change":311,"percent_change":311,"volume":895,"transactions":9,"vwap":326},"2026-04-15",114200,{"date":897,"open":433,"high":270,"low":433,"close":326,"change":898,"percent_change":553,"volume":899,"transactions":9,"vwap":326},"2026-04-14",-0.006,45700,{"date":901,"open":270,"high":270,"low":433,"close":902,"change":903,"percent_change":52,"volume":904,"transactions":9,"vwap":902},"2026-04-13",15.566,0.016,20300,{"date":906,"open":270,"high":420,"low":427,"close":433,"change":311,"percent_change":311,"volume":826,"transactions":9,"vwap":433},"2026-04-10",{"date":908,"open":304,"high":304,"low":909,"close":433,"change":200,"percent_change":201,"volume":910,"transactions":9,"vwap":433},"2026-04-09",15.538,40200,{"date":912,"open":701,"high":505,"low":913,"close":427,"change":272,"percent_change":273,"volume":914,"transactions":9,"vwap":427},"2026-04-08",15.482,14600,{"date":916,"open":550,"high":917,"low":572,"close":558,"change":918,"percent_change":614,"volume":919,"transactions":9,"vwap":558},"2026-04-07",15.84,-0.041,14700,{"date":921,"open":550,"high":433,"low":558,"close":922,"change":923,"percent_change":319,"volume":924,"transactions":9,"vwap":922},"2026-04-06",15.511,0.061,22100,{"date":926,"open":558,"high":701,"low":927,"close":549,"change":172,"percent_change":145,"volume":826,"transactions":9,"vwap":549},"2026-04-02",15.397,{"date":929,"open":604,"high":701,"low":604,"close":706,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":706},"2026-04-01",0.08,0.52,16500,{"date":934,"open":549,"high":549,"low":540,"close":604,"change":272,"percent_change":935,"volume":821,"transactions":9,"vwap":604},"2026-03-31",0.46,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":882,"transactions":9,"vwap":940},"2026-03-30",15.25,15.34,15.33,0.072,0.47,{"date":944,"open":945,"high":940,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-27",15.31,15.235,15.258,-0.077,-0.5,35300,{"date":952,"open":945,"high":604,"low":945,"close":953,"change":661,"percent_change":662,"volume":764,"transactions":9,"vwap":953},"2026-03-26",15.335,{"date":955,"open":945,"high":742,"low":945,"close":540,"change":364,"percent_change":72,"volume":956,"transactions":9,"vwap":540},"2026-03-25",11100,{"date":958,"open":959,"high":540,"low":959,"close":945,"change":960,"percent_change":172,"volume":961,"transactions":9,"vwap":945},"2026-03-24",15.29,-0.004,20500,{"date":963,"open":945,"high":604,"low":610,"close":964,"change":965,"percent_change":563,"volume":950,"transactions":9,"vwap":964},"2026-03-23",15.314,0.024,{"date":967,"open":748,"high":748,"low":968,"close":959,"change":66,"percent_change":969,"volume":970,"transactions":9,"vwap":959},"2026-03-20",15.28,-0.33,39000,{"date":972,"open":973,"high":939,"low":973,"close":939,"change":364,"percent_change":72,"volume":974,"transactions":9,"vwap":939},"2026-03-19",15.24,18200,{"date":976,"open":748,"high":748,"low":959,"close":959,"change":66,"percent_change":969,"volume":977,"transactions":9,"vwap":959},"2026-03-18",17100,{"date":979,"open":980,"high":981,"low":980,"close":939,"change":201,"percent_change":319,"volume":982,"transactions":9,"vwap":939},"2026-03-17",15.27,15.348,31900,{"date":984,"open":973,"high":939,"low":973,"close":968,"change":985,"percent_change":623,"volume":986,"transactions":9,"vwap":968},"2026-03-16",-0.08,32400,{"date":988,"open":939,"high":620,"low":939,"close":540,"change":989,"percent_change":670,"volume":990,"transactions":9,"vwap":540},"2026-03-13",0.006,30700,{"date":992,"open":71,"high":876,"low":939,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-12",15.354,-0.056,-0.36,29500,{"date":998,"open":613,"high":742,"low":613,"close":71,"change":670,"percent_change":805,"volume":999,"transactions":9,"vwap":71},"2026-03-11",16800,{"date":1001,"open":1002,"high":876,"low":1002,"close":748,"change":21,"percent_change":22,"volume":1003,"transactions":9,"vwap":748},"2026-03-10",15.32,35700,{"date":1005,"open":1006,"high":604,"low":1007,"close":571,"change":264,"percent_change":1008,"volume":829,"transactions":9,"vwap":571},"2026-03-09",15.21,15.16,0.92,{"date":1010,"open":613,"high":613,"low":938,"close":938,"change":472,"percent_change":111,"volume":1011,"transactions":9,"vwap":938},"2026-03-06",20800,{"date":1013,"open":580,"high":580,"low":610,"close":945,"change":553,"percent_change":614,"volume":711,"transactions":9,"vwap":945},"2026-03-05",{"date":1015,"open":610,"high":580,"low":610,"close":613,"change":211,"percent_change":1016,"volume":1017,"transactions":9,"vwap":613},"2026-03-04",0.2,28400,{"date":1019,"open":610,"high":540,"low":1020,"close":1002,"change":553,"percent_change":614,"volume":1021,"transactions":9,"vwap":1002},"2026-03-03",15.26,29000,{"date":1023,"open":610,"high":748,"low":610,"close":540,"change":211,"percent_change":1016,"volume":1024,"transactions":9,"vwap":540},"2026-03-02",23600,{"date":1026,"open":613,"high":540,"low":945,"close":940,"change":172,"percent_change":1027,"volume":1028,"transactions":9,"vwap":940},"2026-02-27",-0.2,19700,{"date":1030,"open":613,"high":540,"low":1031,"close":540,"change":1032,"percent_change":825,"volume":1033,"transactions":9,"vwap":540},"2026-02-26",15.306,0.044,19600,{"date":1035,"open":938,"high":613,"low":938,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-02-25",15.316,-0.014,-0.09,20700,{"date":1041,"open":1042,"high":940,"low":1020,"close":940,"change":218,"percent_change":219,"volume":1043,"transactions":9,"vwap":940},"2026-02-24",15.309,10500,{"date":1045,"open":945,"high":945,"low":1046,"close":945,"change":311,"percent_change":311,"volume":1047,"transactions":9,"vwap":945},"2026-02-23",15.262,25300,{"date":1049,"open":980,"high":1002,"low":980,"close":945,"change":1050,"percent_change":291,"volume":1051,"transactions":9,"vwap":945},"2026-02-20",0.034,27500,{"date":1053,"open":1020,"high":959,"low":1020,"close":1054,"change":1055,"percent_change":471,"volume":1056,"transactions":9,"vwap":1054},"2026-02-19",15.276,-0.002,18100,{"date":1058,"open":610,"high":610,"low":1020,"close":1059,"change":1060,"percent_change":167,"volume":1061,"transactions":9,"vwap":1059},"2026-02-18",15.278,0.018,39800,{"date":1063,"open":938,"high":968,"low":1064,"close":1020,"change":364,"percent_change":72,"volume":1065,"transactions":9,"vwap":1020},"2026-02-17",15.15,28600,{"date":1067,"open":1068,"high":1020,"low":612,"close":1006,"change":211,"percent_change":1016,"volume":1069,"transactions":9,"vwap":1006},"2026-02-13",15.2,34600,{"date":1071,"open":968,"high":24,"low":1064,"close":1072,"change":1073,"percent_change":1074,"volume":986,"transactions":9,"vwap":1072},"2026-02-12",15.18,-0.22,-1.43,{"date":1076,"open":876,"high":550,"low":540,"close":604,"change":311,"percent_change":311,"volume":1077,"transactions":9,"vwap":604},"2026-02-11",12300,{"date":1079,"open":742,"high":742,"low":613,"close":604,"change":562,"percent_change":563,"volume":1056,"transactions":9,"vwap":604},"2026-02-10",{"date":1081,"open":1020,"high":604,"low":1020,"close":1082,"change":364,"percent_change":72,"volume":1083,"transactions":9,"vwap":1082},"2026-02-09",15.375,13700,{"date":1085,"open":968,"high":748,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-06",15.22,15.325,0.219,1.45,47200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1024,"transactions":9,"vwap":1096},"2026-02-05",15.19,15.219,15.04,15.106,-0.149,-0.98,{"date":1100,"open":973,"high":959,"low":973,"close":1101,"change":190,"percent_change":52,"volume":1017,"transactions":9,"vwap":1101},"2026-02-04",15.255,{"date":1103,"open":1104,"high":959,"low":1104,"close":973,"change":743,"percent_change":995,"volume":1105,"transactions":9,"vwap":973},"2026-02-03",15.23,17000,{"date":1107,"open":1086,"high":610,"low":1086,"close":1108,"change":670,"percent_change":805,"volume":786,"transactions":9,"vwap":1108},"2026-02-02",15.295,{"date":1110,"open":610,"high":610,"low":1006,"close":1101,"change":1111,"percent_change":200,"volume":1112,"transactions":9,"vwap":1101},"2026-01-30",0.001,28200,{"date":1114,"open":973,"high":1115,"low":1068,"close":1115,"change":1116,"percent_change":201,"volume":1117,"transactions":9,"vwap":1115},"2026-01-29",15.254,0.009,12400,{"date":1119,"open":1104,"high":1120,"low":1121,"close":1120,"change":669,"percent_change":364,"volume":1077,"transactions":9,"vwap":1120},"2026-01-28",15.245,15.225,{"date":1123,"open":1072,"high":938,"low":1072,"close":1124,"change":1055,"percent_change":471,"volume":1125,"transactions":9,"vwap":1124},"2026-01-27",15.238,21600,{"date":1127,"open":1072,"high":973,"low":1072,"close":973,"change":200,"percent_change":272,"volume":1128,"transactions":9,"vwap":973},"2026-01-26",30000,{"date":1130,"open":1131,"high":1104,"low":1131,"close":1104,"change":272,"percent_change":935,"volume":1132,"transactions":9,"vwap":1104},"2026-01-23",15.13,37000,{"date":1134,"open":1131,"high":1135,"low":1131,"close":1007,"change":670,"percent_change":805,"volume":1083,"transactions":9,"vwap":1007},"2026-01-22",15.199,{"date":1137,"open":1138,"high":1007,"low":1139,"close":1140,"change":574,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-21",15,14.965,15.12,1.68,73400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-20",15.05,15.07,14.87,-0.28,-1.85,92900,{"date":1152,"open":1068,"high":1086,"low":1153,"close":1064,"change":1154,"percent_change":1098,"volume":1155,"transactions":9,"vwap":1064},"2026-01-16",15.08,-0.15,64700,{"date":1157,"open":610,"high":939,"low":973,"close":610,"change":167,"percent_change":1158,"volume":1159,"transactions":9,"vwap":610},"2026-01-15",0.79,40900,{"date":1161,"open":1020,"high":1020,"low":1064,"close":1072,"change":472,"percent_change":111,"volume":1162,"transactions":9,"vwap":1072},"2026-01-14",25000,{"date":1164,"open":968,"high":968,"low":1086,"close":973,"change":200,"percent_change":272,"volume":1165,"transactions":9,"vwap":973},"2026-01-13",10100,{"date":1167,"open":980,"high":980,"low":1086,"close":1104,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1104},"2026-01-12",-0.027,-0.18,19300,{"date":1172,"open":938,"high":1173,"low":938,"close":1174,"change":1175,"percent_change":264,"volume":1176,"transactions":9,"vwap":1174},"2026-01-09",15.274,15.257,0.022,14400,{"date":1178,"open":938,"high":938,"low":1104,"close":946,"change":1179,"percent_change":930,"volume":1180,"transactions":9,"vwap":946},"2026-01-08",0.012,12800,{"date":1182,"open":1006,"high":938,"low":1068,"close":1183,"change":471,"percent_change":690,"volume":1184,"transactions":9,"vwap":1183},"2026-01-07",15.223,18600,{"date":1186,"open":980,"high":980,"low":1086,"close":1187,"change":1168,"percent_change":1169,"volume":1188,"transactions":9,"vwap":1187},"2026-01-06",15.233,26600,{"date":1190,"open":1191,"high":1020,"low":1191,"close":1020,"change":824,"percent_change":1192,"volume":1128,"transactions":9,"vwap":1020},"2026-01-05",15.17,0.3,{"date":1194,"open":973,"high":968,"low":1064,"close":1195,"change":483,"percent_change":172,"volume":1196,"transactions":9,"vwap":1195},"2026-01-02",15.215,41700,{"date":1198,"open":1104,"high":1104,"low":1191,"close":1086,"change":311,"percent_change":311,"volume":1199,"transactions":9,"vwap":1086},"2025-12-31",9000,{"date":1201,"open":1191,"high":1086,"low":1007,"close":1086,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1086},"2025-12-30",0.057,0.38,37900,{"date":1206,"open":612,"high":1072,"low":612,"close":1207,"change":750,"percent_change":218,"volume":1208,"transactions":9,"vwap":1207},"2025-12-29",15.163,24500,{"date":1210,"open":1007,"high":1068,"low":1064,"close":1007,"change":1211,"percent_change":66,"volume":1212,"transactions":9,"vwap":1007},"2025-12-26",-0.008,13400,{"date":1214,"open":1140,"high":1191,"low":1140,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-12-24",15.168,0.043,0.28,41400,{"date":1220,"open":1221,"high":1007,"low":1221,"close":1222,"change":1223,"percent_change":985,"volume":882,"transactions":9,"vwap":1222},"2025-12-23",15.09,15.125,-0.012,{"date":1225,"open":1226,"high":1007,"low":1226,"close":1227,"change":1228,"percent_change":574,"volume":1229,"transactions":9,"vwap":1227},"2025-12-22",15.1,15.137,0.037,47516,{"date":1231,"open":612,"high":1072,"low":1153,"close":1226,"change":471,"percent_change":690,"volume":1232,"transactions":9,"vwap":1226},"2025-12-19",41600,{"date":1234,"open":1153,"high":1235,"low":1236,"close":1237,"change":211,"percent_change":1016,"volume":1238,"transactions":9,"vwap":1237},"2025-12-18",15.139,15.06,15.11,37300,{"date":1240,"open":1153,"high":1064,"low":1241,"close":1153,"change":661,"percent_change":816,"volume":1242,"transactions":9,"vwap":1153},"2025-12-17",15.03,56900,{"date":1244,"open":1245,"high":1237,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-12-16",15.02,15.105,-0.155,-1.02,47100,{"date":1251,"open":959,"high":959,"low":1068,"close":1020,"change":311,"percent_change":311,"volume":1252,"transactions":9,"vwap":1020},"2025-12-15",16300,{"date":1254,"open":959,"high":959,"low":1068,"close":1020,"change":190,"percent_change":52,"volume":1255,"transactions":9,"vwap":1020},"2025-12-12",31100,{"date":1257,"open":1093,"high":980,"low":1093,"close":1120,"change":290,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1120},"2025-12-11",0.23,19200,{"date":1261,"open":610,"high":610,"low":1068,"close":1006,"change":898,"percent_change":553,"volume":1262,"transactions":9,"vwap":1006},"2025-12-10",16200,{"date":1264,"open":973,"high":980,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-12-09",15.193,15.216,-0.019,-0.12,11000,{"date":1271,"open":1072,"high":938,"low":1072,"close":946,"change":290,"percent_change":1258,"volume":1272,"transactions":9,"vwap":946},"2025-12-08",10000,{"date":1274,"open":1072,"high":1187,"low":1072,"close":1068,"change":210,"percent_change":211,"volume":1275,"transactions":9,"vwap":1068},"2025-12-05",8700,{"date":1277,"open":1006,"high":980,"low":1072,"close":1278,"change":471,"percent_change":690,"volume":1279,"transactions":9,"vwap":1278},"2025-12-04",15.195,24600,{"date":1281,"open":1072,"high":1104,"low":1191,"close":1282,"change":190,"percent_change":52,"volume":1283,"transactions":9,"vwap":1282},"2025-12-03",15.205,21300,{"date":1285,"open":1104,"high":1104,"low":1072,"close":1093,"change":1286,"percent_change":1038,"volume":1077,"transactions":9,"vwap":1093},"2025-12-02",-0.013,{"date":1288,"open":1191,"high":1104,"low":1191,"close":1289,"change":1050,"percent_change":291,"volume":1290,"transactions":9,"vwap":1289},"2025-12-01",15.203,33700,{"date":1292,"open":1068,"high":1068,"low":1007,"close":1293,"change":1294,"percent_change":458,"volume":1295,"transactions":9,"vwap":1293},"2025-11-28",15.169,-0.016,18300,{"date":1297,"open":1237,"high":1093,"low":1237,"close":1298,"change":824,"percent_change":1192,"volume":1299,"transactions":9,"vwap":1298},"2025-11-26",15.185,15700,{"date":1301,"open":1146,"high":1064,"low":1145,"close":612,"change":272,"percent_change":935,"volume":1302,"transactions":9,"vwap":612},"2025-11-25",26500,{"date":1304,"open":1305,"high":1226,"low":1305,"close":1146,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1146},"2025-11-24",14.95,0.148,0.99,49600,{"date":1310,"open":1311,"high":1312,"low":25,"close":1313,"change":1314,"percent_change":1315,"volume":1090,"transactions":9,"vwap":1313},"2025-11-21",14.81,14.99,14.922,0.266,1.81,{"date":1317,"open":1312,"high":1237,"low":1318,"close":1319,"change":614,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-11-20",14.65,14.656,-1.74,48300,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-11-19",14.77,14.999,14.916,0.126,0.85,32700,{"date":1331,"open":1305,"high":1305,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-11-18",14.661,14.79,-0.158,-1.06,82800,{"date":1338,"open":1245,"high":1146,"low":1339,"close":1340,"change":145,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-11-17",14.871,14.948,-1.26,27900,{"date":1344,"open":1138,"high":1093,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-11-14",14.927,15.138,0.088,0.58,58000,{"date":1351,"open":973,"high":973,"low":1241,"close":1145,"change":1268,"percent_change":1352,"volume":677,"transactions":9,"vwap":1145},"2025-11-13",-0.79,{"date":1354,"open":1068,"high":938,"low":1131,"close":1191,"change":591,"percent_change":592,"volume":1355,"transactions":9,"vwap":1191},"2025-11-12",16100,{"date":1357,"open":1020,"high":1020,"low":1072,"close":1282,"change":290,"percent_change":1258,"volume":1358,"transactions":9,"vwap":1282},"2025-11-11",18900,{"date":1360,"open":1140,"high":1086,"low":1140,"close":1191,"change":1361,"percent_change":1016,"volume":1024,"transactions":9,"vwap":1191},"2025-11-10",0.031,{"date":1363,"open":612,"high":1191,"low":1236,"close":1235,"change":1364,"percent_change":66,"volume":1365,"transactions":9,"vwap":1235},"2025-11-07",-0.007,26900,{"date":1367,"open":1093,"high":1093,"low":1226,"close":1368,"change":21,"percent_change":22,"volume":1369,"transactions":9,"vwap":1368},"2025-11-06",15.146,6100,{"date":1371,"open":1072,"high":1072,"low":1140,"close":1372,"change":1373,"percent_change":526,"volume":1374,"transactions":9,"vwap":1372},"2025-11-05",15.166,0.066,32800,{"date":1376,"open":1241,"high":1191,"low":1241,"close":1226,"change":690,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1226},"2025-11-04",-0.46,25200,{"date":1380,"open":1145,"high":1191,"low":1145,"close":1191,"change":52,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1191},"2025-11-03",0.66,40600,{"date":1384,"open":1236,"high":612,"low":1236,"close":1146,"change":1385,"percent_change":1154,"volume":1386,"transactions":9,"vwap":1146},"2025-10-31",-0.023,31000,{"date":1388,"open":612,"high":612,"low":1236,"close":1389,"change":1390,"percent_change":374,"volume":1180,"transactions":9,"vwap":1389},"2025-10-30",15.093,0.014,{"date":1392,"open":1064,"high":1064,"low":1145,"close":1393,"change":1116,"percent_change":201,"volume":1394,"transactions":9,"vwap":1393},"2025-10-29",15.079,33200,{"date":1396,"open":1241,"high":612,"low":1241,"close":1146,"change":21,"percent_change":22,"volume":1397,"transactions":9,"vwap":1146},"2025-10-28",32200,{"date":1399,"open":1145,"high":1140,"low":1145,"close":1221,"change":172,"percent_change":1027,"volume":961,"transactions":9,"vwap":1221},"2025-10-27",{"date":1401,"open":1146,"high":1140,"low":1095,"close":1140,"change":272,"percent_change":942,"volume":1397,"transactions":9,"vwap":1140},"2025-10-24",{"date":1403,"open":1404,"high":1221,"low":1404,"close":1145,"change":211,"percent_change":1016,"volume":1405,"transactions":9,"vwap":1145},"2025-10-23",14.98,24800,{"date":1407,"open":1140,"high":1140,"low":1408,"close":1245,"change":471,"percent_change":690,"volume":1409,"transactions":9,"vwap":1245},"2025-10-22",15.01,45800,{"date":1411,"open":1404,"high":1153,"low":1404,"close":1241,"change":211,"percent_change":1016,"volume":1412,"transactions":9,"vwap":1241},"2025-10-21",23300,{"date":1414,"open":1245,"high":1146,"low":1138,"close":1138,"change":311,"percent_change":311,"volume":714,"transactions":9,"vwap":1138},"2025-10-20",{"date":1416,"open":1417,"high":1245,"low":1418,"close":1138,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1138},"2025-10-17",14.96,14.85,0.085,0.57,64500,{"date":1423,"open":1245,"high":1245,"low":1418,"close":1424,"change":743,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-10-16",14.915,-0.37,59600,{"date":1428,"open":1145,"high":1145,"low":1429,"close":1430,"change":816,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-15",14.9,14.97,-1.12,52400,{"date":1434,"open":1237,"high":1007,"low":1138,"close":612,"change":769,"percent_change":21,"volume":1412,"transactions":9,"vwap":612},"2025-10-14",{"date":1436,"open":1408,"high":1191,"low":1408,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-10-13",15.143,0.143,0.95,31800,{"date":1442,"open":1093,"high":1093,"low":1138,"close":1138,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1138},"2025-10-10",-0.145,-0.96,29600,{"date":1447,"open":612,"high":1072,"low":1237,"close":1448,"change":661,"percent_change":662,"volume":1449,"transactions":9,"vwap":1448},"2025-10-09",15.145,23200,{"date":1451,"open":1072,"high":1072,"low":1237,"close":1191,"change":1452,"percent_change":574,"volume":1453,"transactions":9,"vwap":1191},"2025-10-08",0.038,27800,{"date":1455,"open":1226,"high":1007,"low":1226,"close":1456,"change":1175,"percent_change":443,"volume":1105,"transactions":9,"vwap":1456},"2025-10-07",15.132,{"date":1458,"open":1131,"high":1191,"low":1237,"close":1237,"change":790,"percent_change":1154,"volume":1043,"transactions":9,"vwap":1237},"2025-10-06",{"date":1460,"open":1072,"high":1072,"low":1226,"close":1456,"change":1461,"percent_change":1268,"volume":999,"transactions":9,"vwap":1456},"2025-10-03",-0.018,{"date":1463,"open":1236,"high":1007,"low":1236,"close":1064,"change":675,"percent_change":297,"volume":1021,"transactions":9,"vwap":1064},"2025-10-02",{"date":1465,"open":1153,"high":1064,"low":1153,"close":1466,"change":1223,"percent_change":985,"volume":779,"transactions":9,"vwap":1466},"2025-10-01",15.122,{"date":1468,"open":1146,"high":612,"low":1146,"close":1469,"change":898,"percent_change":553,"volume":1184,"transactions":9,"vwap":1469},"2025-09-30",15.134,{"date":1471,"open":1007,"high":1007,"low":1237,"close":612,"change":471,"percent_change":690,"volume":1262,"transactions":9,"vwap":612},"2025-09-29",{"date":1473,"open":1007,"high":1007,"low":1474,"close":1064,"change":218,"percent_change":219,"volume":1475,"transactions":9,"vwap":1064},"2025-09-26",15.097,26400,{"date":1477,"open":1064,"high":1007,"low":1236,"close":1131,"change":200,"percent_change":272,"volume":1028,"transactions":9,"vwap":1131},"2025-09-25",{"date":1479,"open":1131,"high":1131,"low":1145,"close":1140,"change":670,"percent_change":1480,"volume":961,"transactions":9,"vwap":1140},"2025-09-24",0.27,{"date":1482,"open":1140,"high":1140,"low":1153,"close":1153,"change":483,"percent_change":172,"volume":1483,"transactions":9,"vwap":1153},"2025-09-23",35100,{"date":1485,"open":1237,"high":1064,"low":1236,"close":1486,"change":562,"percent_change":866,"volume":1487,"transactions":9,"vwap":1486},"2025-09-22",15.085,34700,{"date":1489,"open":1145,"high":1146,"low":1241,"close":1236,"change":670,"percent_change":1480,"volume":1490,"transactions":9,"vwap":1236},"2025-09-19",40400,{"date":1492,"open":1241,"high":1153,"low":1245,"close":1245,"change":471,"percent_change":690,"volume":1493,"transactions":9,"vwap":1245},"2025-09-18",46000,{"date":1495,"open":1145,"high":1236,"low":1245,"close":1241,"change":471,"percent_change":690,"volume":1496,"transactions":9,"vwap":1241},"2025-09-17",22600,{"date":1498,"open":1153,"high":1153,"low":1404,"close":1095,"change":22,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1095},"2025-09-16",-0.86,36700,{"date":1502,"open":1131,"high":1104,"low":1131,"close":1191,"change":562,"percent_change":866,"volume":1503,"transactions":9,"vwap":1191},"2025-09-15",53200,{"date":1505,"open":612,"high":1086,"low":1140,"close":1448,"change":483,"percent_change":172,"volume":1024,"transactions":9,"vwap":1448},"2025-09-12",{"date":1507,"open":1226,"high":1006,"low":1226,"close":1064,"change":211,"percent_change":1016,"volume":1508,"transactions":9,"vwap":1064},"2025-09-11",12600,{"date":1510,"open":1064,"high":1093,"low":1140,"close":1140,"change":471,"percent_change":690,"volume":1511,"transactions":9,"vwap":1140},"2025-09-10",10700,{"date":1513,"open":1226,"high":1191,"low":1221,"close":1131,"change":1364,"percent_change":66,"volume":1514,"transactions":9,"vwap":1131},"2025-09-09",37100,{"date":1516,"open":1153,"high":1064,"low":1153,"close":1227,"change":1286,"percent_change":1038,"volume":1517,"transactions":9,"vwap":1227},"2025-09-08",23100,{"date":1519,"open":1140,"high":1064,"low":1226,"close":1064,"change":1520,"percent_change":443,"volume":1521,"transactions":9,"vwap":1064},"2025-09-05",0.023,25700,{"date":1523,"open":1131,"high":1131,"low":1236,"close":1524,"change":1228,"percent_change":574,"volume":1525,"transactions":9,"vwap":1524},"2025-09-04",15.127,11200,{"date":1527,"open":1138,"high":1221,"low":1312,"close":1221,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1221},"2025-09-03",0.093,0.62,53600,{"date":1532,"open":1312,"high":1138,"low":1533,"close":1534,"change":790,"percent_change":1154,"volume":1453,"transactions":9,"vwap":1534},"2025-09-02",14.924,14.997,{"date":1536,"open":1404,"high":1145,"low":1404,"close":1537,"change":669,"percent_change":364,"volume":1011,"transactions":9,"vwap":1537},"2025-08-29",15.019,{"date":1539,"open":1408,"high":1241,"low":1408,"close":1540,"change":1211,"percent_change":66,"volume":1541,"transactions":9,"vwap":1540},"2025-08-28",15.012,10300,{"date":1543,"open":1145,"high":1145,"low":1408,"close":1245,"change":1544,"percent_change":471,"volume":1545,"transactions":9,"vwap":1245},"2025-08-27",-0.001,9100,{"date":1547,"open":1145,"high":1145,"low":1138,"close":1548,"change":1111,"percent_change":200,"volume":1549,"transactions":9,"vwap":1548},"2025-08-26",15.021,13600,{"date":1551,"open":1138,"high":1241,"low":1404,"close":1245,"change":200,"percent_change":272,"volume":1290,"transactions":9,"vwap":1245},"2025-08-25",{"date":1553,"open":1417,"high":1245,"low":1417,"close":1408,"change":200,"percent_change":272,"volume":1554,"transactions":9,"vwap":1408},"2025-08-22",34400,{"date":1556,"open":1138,"high":1557,"low":1305,"close":1138,"change":769,"percent_change":21,"volume":1558,"transactions":9,"vwap":1138},"2025-08-21",15.011,35500,{"date":1560,"open":1561,"high":1245,"low":1561,"close":1562,"change":1563,"percent_change":458,"volume":1033,"transactions":9,"vwap":1562},"2025-08-20",14.94,15.0030003,-0.017,{"date":1565,"open":1245,"high":1245,"low":1566,"close":1245,"change":311,"percent_change":311,"volume":1567,"transactions":9,"vwap":1245},"2025-08-19",14.978,17900,{"date":1569,"open":1095,"high":1095,"low":1305,"close":1245,"change":200,"percent_change":272,"volume":1570,"transactions":9,"vwap":1245},"2025-08-18",68500,{"date":1572,"open":1095,"high":1153,"low":1138,"close":1408,"change":458,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1408},"2025-08-15",-0.73,69300,{"date":1576,"open":1191,"high":1191,"low":1237,"close":1140,"change":172,"percent_change":1027,"volume":1577,"transactions":9,"vwap":1140},"2025-08-14",206900,{"date":1579,"open":1007,"high":1007,"low":1221,"close":1064,"change":1580,"percent_change":116,"volume":1581,"transactions":9,"vwap":1064},"2025-08-13",0.047,60300,{"date":1583,"open":1236,"high":612,"low":1236,"close":1584,"change":960,"percent_change":172,"volume":1585,"transactions":9,"vwap":1584},"2025-08-12",15.103,22800,{"date":1587,"open":1064,"high":1064,"low":1146,"close":1588,"change":669,"percent_change":364,"volume":1105,"transactions":9,"vwap":1588},"2025-08-11",15.107,{"date":1590,"open":1140,"high":1140,"low":1236,"close":1226,"change":211,"percent_change":1016,"volume":1358,"transactions":9,"vwap":1226},"2025-08-08",{"date":1592,"open":1241,"high":1140,"low":1241,"close":1146,"change":200,"percent_change":272,"volume":782,"transactions":9,"vwap":1146},"2025-08-07",{"date":1594,"open":1245,"high":1226,"low":1245,"close":1236,"change":311,"percent_change":311,"volume":1269,"transactions":9,"vwap":1236},"2025-08-06",{"date":1596,"open":1245,"high":1140,"low":1245,"close":1236,"change":218,"percent_change":219,"volume":1545,"transactions":9,"vwap":1236},"2025-08-05",{"date":1598,"open":1226,"high":1226,"low":1408,"close":1095,"change":824,"percent_change":1192,"volume":1599,"transactions":9,"vwap":1095},"2025-08-04",40000,{"date":1601,"open":1408,"high":1145,"low":1417,"close":1602,"change":210,"percent_change":211,"volume":1603,"transactions":9,"vwap":1602},"2025-08-01",14.995,31600,{"date":1605,"open":1312,"high":1138,"low":1404,"close":1312,"change":200,"percent_change":272,"volume":1606,"transactions":9,"vwap":1312},"2025-07-31",29900,{"date":1608,"open":1138,"high":1138,"low":1404,"close":1404,"change":681,"percent_change":682,"volume":1165,"transactions":9,"vwap":1404},"2025-07-30",{"date":1610,"open":1561,"high":1138,"low":1561,"close":1602,"change":190,"percent_change":52,"volume":1611,"transactions":9,"vwap":1602},"2025-07-29",29100,{"date":1613,"open":1429,"high":1138,"low":1614,"close":1404,"change":562,"percent_change":866,"volume":1615,"transactions":9,"vwap":1404},"2025-07-28",14.88,55000,{"date":1617,"open":1305,"high":1138,"low":1429,"close":1618,"change":210,"percent_change":211,"volume":1159,"transactions":9,"vwap":1618},"2025-07-25",14.955,{"date":1620,"open":1621,"high":1312,"low":1614,"close":1305,"change":218,"percent_change":219,"volume":1378,"transactions":9,"vwap":1305},"2025-07-24",14.89,{"date":1623,"open":1621,"high":1561,"low":1621,"close":1624,"change":311,"percent_change":311,"volume":1567,"transactions":9,"vwap":1624},"2025-07-23",14.93,{"date":1626,"open":1614,"high":1624,"low":1614,"close":1624,"change":210,"percent_change":211,"volume":1105,"transactions":9,"vwap":1624},"2025-07-22",{"date":1628,"open":1147,"high":1561,"low":1147,"close":1629,"change":210,"percent_change":211,"volume":1394,"transactions":9,"vwap":1629},"2025-07-21",14.925,{"date":1631,"open":1417,"high":1417,"low":1614,"close":1632,"change":211,"percent_change":1016,"volume":1633,"transactions":9,"vwap":1632},"2025-07-18",14.92,28000,{"date":1635,"open":1636,"high":1624,"low":1147,"close":1621,"change":21,"percent_change":22,"volume":1637,"transactions":9,"vwap":1621},"2025-07-17",14.91,80000,{"date":1639,"open":1305,"high":1417,"low":1429,"close":1636,"change":471,"percent_change":690,"volume":1640,"transactions":9,"vwap":1636},"2025-07-16",62000,{"date":1642,"open":1305,"high":1305,"low":1147,"close":1632,"change":791,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1632},"2025-07-15",-0.93,73900,{"date":1646,"open":1145,"high":1140,"low":1145,"close":1236,"change":898,"percent_change":553,"volume":1647,"transactions":9,"vwap":1236},"2025-07-14",103400,{"date":1649,"open":1221,"high":1237,"low":1145,"close":1650,"change":1111,"percent_change":200,"volume":1651,"transactions":9,"vwap":1650},"2025-07-11",15.066,18700,{"date":1653,"open":1226,"high":1226,"low":1548,"close":1654,"change":681,"percent_change":682,"volume":1655,"transactions":9,"vwap":1654},"2025-07-10",15.065,22000,{"date":1657,"open":1138,"high":1153,"low":1138,"close":1153,"change":364,"percent_change":72,"volume":1658,"transactions":9,"vwap":1153},"2025-07-09",27200,{"date":1660,"open":1138,"high":1236,"low":1138,"close":1241,"change":1461,"percent_change":1268,"volume":1661,"transactions":9,"vwap":1241},"2025-07-08",44400,{"date":1663,"open":1145,"high":1226,"low":1138,"close":1664,"change":1665,"percent_change":364,"volume":990,"transactions":9,"vwap":1664},"2025-07-07",15.048,0.008,{"date":1667,"open":1138,"high":1236,"low":1138,"close":1095,"change":211,"percent_change":1016,"volume":1199,"transactions":9,"vwap":1095},"2025-07-03",{"date":1669,"open":1138,"high":1153,"low":1138,"close":1408,"change":172,"percent_change":1027,"volume":1670,"transactions":9,"vwap":1408},"2025-07-02",12900,{"date":1672,"open":1245,"high":1221,"low":1138,"close":1095,"change":471,"percent_change":690,"volume":1673,"transactions":9,"vwap":1095},"2025-07-01",11300,{"date":1675,"open":1146,"high":1146,"low":1404,"close":1145,"change":364,"percent_change":72,"volume":1397,"transactions":9,"vwap":1145},"2025-06-30",{"date":1677,"open":1146,"high":1146,"low":1404,"close":1138,"change":311,"percent_change":311,"volume":1678,"transactions":9,"vwap":1138},"2025-06-27",17700,{"date":1680,"open":1430,"high":1145,"low":1681,"close":1138,"change":1286,"percent_change":1038,"volume":1378,"transactions":9,"vwap":1138},"2025-06-26",14.952,{"date":1683,"open":1624,"high":1241,"low":1624,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-06-25",15.013,0.053,0.35,10900,{"date":1689,"open":1138,"high":1138,"low":1624,"close":1417,"change":670,"percent_change":1480,"volume":1475,"transactions":9,"vwap":1417},"2025-06-24",{"date":1691,"open":1621,"high":1692,"low":1621,"close":1632,"change":218,"percent_change":219,"volume":1378,"transactions":9,"vwap":1632},"2025-06-23",14.979,{"date":1694,"open":1312,"high":1138,"low":1621,"close":1429,"change":1385,"percent_change":1154,"volume":1695,"transactions":9,"vwap":1429},"2025-06-20",22300,{"date":1697,"open":1698,"high":1305,"low":1698,"close":1699,"change":1216,"percent_change":825,"volume":1445,"transactions":9,"vwap":1699},"2025-06-18",14.86,14.923,{"date":1701,"open":1702,"high":1305,"low":1702,"close":1614,"change":1703,"percent_change":45,"volume":1704,"transactions":9,"vwap":1614},"2025-06-17",14.84,-0.21,40100,{"date":1706,"open":1138,"high":1140,"low":1138,"close":1221,"change":167,"percent_change":1707,"volume":1651,"transactions":9,"vwap":1221},"2025-06-16",0.8,{"date":1709,"open":1561,"high":1146,"low":1561,"close":1430,"change":66,"percent_change":969,"volume":1295,"transactions":9,"vwap":1430},"2025-06-13",{"date":1711,"open":1312,"high":1153,"low":1312,"close":1245,"change":311,"percent_change":311,"volume":1712,"transactions":9,"vwap":1245},"2025-06-12",9800,{"date":1714,"open":1408,"high":1226,"low":1408,"close":1245,"change":690,"percent_change":1377,"volume":1715,"transactions":9,"vwap":1245},"2025-06-11",14900,{"date":1717,"open":1146,"high":1226,"low":1245,"close":1221,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1221},"2025-06-10",0.075,0.5,36900,{"date":1722,"open":1404,"high":1221,"low":1404,"close":1723,"change":1665,"percent_change":364,"volume":1724,"transactions":9,"vwap":1723},"2025-06-09",15.015,14300,{"date":1726,"open":1418,"high":1727,"low":1418,"close":1727,"change":1202,"percent_change":1203,"volume":1728,"transactions":9,"vwap":1727},"2025-06-06",15.007,12700,{"date":1730,"open":1624,"high":1138,"low":1731,"close":1305,"change":21,"percent_change":22,"volume":1732,"transactions":9,"vwap":1305},"2025-06-05",14.921,23000,{"date":1734,"open":1561,"high":1735,"low":1561,"close":1430,"change":211,"percent_change":1016,"volume":1736,"transactions":9,"vwap":1430},"2025-06-04",14.987,14000,{"date":1738,"open":1624,"high":1739,"low":1624,"close":1561,"change":1740,"percent_change":662,"volume":1741,"transactions":9,"vwap":1561},"2025-06-03",14.975,-0.024,54900,{"date":1743,"open":1417,"high":1138,"low":1561,"close":1744,"change":898,"percent_change":553,"volume":1745,"transactions":9,"vwap":1744},"2025-06-02",14.964,22200,{"date":1747,"open":1312,"high":1138,"low":1624,"close":1430,"change":670,"percent_change":1480,"volume":1606,"transactions":9,"vwap":1430},"2025-05-30",{"date":1749,"open":1404,"high":1138,"low":1624,"close":1624,"change":472,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1624},"2025-05-29",-0.4,11500,{"date":1753,"open":1305,"high":1138,"low":1632,"close":1312,"change":670,"percent_change":1480,"volume":852,"transactions":9,"vwap":1312},"2025-05-28",{"date":1755,"open":1138,"high":1138,"low":1429,"close":1305,"change":670,"percent_change":1480,"volume":1756,"transactions":9,"vwap":1305},"2025-05-27",35200,{"date":1758,"open":1429,"high":1404,"low":1429,"close":1636,"change":200,"percent_change":272,"volume":1199,"transactions":9,"vwap":1636},"2025-05-23",{"date":1760,"open":1632,"high":1404,"low":1429,"close":1429,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1429},"2025-05-22",-0.046,-0.31,13500,{"date":1765,"open":1621,"high":1312,"low":1621,"close":1766,"change":865,"percent_change":866,"volume":1767,"transactions":9,"vwap":1766},"2025-05-21",14.946,15400,{"date":1769,"open":1632,"high":1404,"low":1429,"close":1632,"change":311,"percent_change":311,"volume":1651,"transactions":9,"vwap":1632},"2025-05-20",{"date":1771,"open":1147,"high":1772,"low":1147,"close":1632,"change":989,"percent_change":670,"volume":1773,"transactions":9,"vwap":1632},"2025-05-19",15.053,50500,{"date":1775,"open":1138,"high":1221,"low":1429,"close":1776,"change":994,"percent_change":1425,"volume":1611,"transactions":9,"vwap":1776},"2025-05-16",14.914,{"date":1778,"open":1404,"high":1404,"low":1147,"close":1430,"change":472,"percent_change":1750,"volume":1779,"transactions":9,"vwap":1430},"2025-05-15",18400,{"date":1781,"open":1140,"high":1140,"low":1782,"close":1241,"change":200,"percent_change":272,"volume":1783,"transactions":9,"vwap":1241},"2025-05-14",15.029,21500,{"date":1785,"open":1131,"high":1131,"low":1245,"close":1245,"change":1038,"percent_change":1786,"volume":1017,"transactions":9,"vwap":1245},"2025-05-13",-0.6,{"date":1788,"open":1226,"high":1237,"low":1312,"close":1237,"change":1789,"percent_change":1790,"volume":1606,"transactions":9,"vwap":1237},"2025-05-12",0.144,0.96,{"date":1792,"open":1245,"high":1245,"low":1636,"close":1793,"change":865,"percent_change":866,"volume":1794,"transactions":9,"vwap":1793},"2025-05-09",14.966,15900,{"date":1796,"open":1418,"high":1797,"low":1418,"close":1561,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1561},"2025-05-08",15.0019999,0.079,0.53,30300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":923,"percent_change":1807,"volume":1545,"transactions":9,"vwap":1806},"2025-05-07",14.82,14.879,14.781,14.861,0.41,{"date":1809,"open":1702,"high":1621,"low":1324,"close":1810,"change":66,"percent_change":1811,"volume":703,"transactions":9,"vwap":1810},"2025-05-06",14.8,-0.34,{"date":1813,"open":1417,"high":1417,"low":1418,"close":1418,"change":21,"percent_change":22,"volume":1763,"transactions":9,"vwap":1418},"2025-05-05",{"date":1815,"open":1418,"high":1621,"low":1418,"close":1147,"change":21,"percent_change":22,"volume":1816,"transactions":9,"vwap":1147},"2025-05-02",24200,{"date":1818,"open":1698,"high":1305,"low":1418,"close":1621,"change":1819,"percent_change":676,"volume":1585,"transactions":9,"vwap":1621},"2025-05-01",0.027,{"date":1821,"open":1417,"high":1417,"low":1822,"close":1823,"change":790,"percent_change":1154,"volume":1412,"transactions":9,"vwap":1823},"2025-04-30",14.83,14.863,{"date":1825,"open":1305,"high":1305,"low":1826,"close":1827,"change":190,"percent_change":52,"volume":1567,"transactions":9,"vwap":1827},"2025-04-29",14.849,14.885,{"date":181,"open":1803,"high":1699,"low":1803,"close":1147,"change":364,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1147},0.34,27700]