[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFSP":3,"homepage-market-summary":24,"stock-historical-HFSP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HFSP","2026-10-02",{"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},"TradersAI Large Cap Equity & Cash ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},13.02,13.0201,13.485,-0.465,-3.45,813,17.735,12.93,105.556596,1.9,489,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":170,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},18.99,147,53746.149,-29.66,"2025-04-22",[176,179,185,193,199,209,215,220,226,232,238,243,251,257,263,268,273,279,286,292,298,301,303,309,313,319,324,328,333,339,344,349,355,359,362,366,370,373,377,382,387,394,399,404,409,415,421,425,429,435,439,444,449,456,463,467,472,477,483,487,492,496,501,505,508,512,516,519,523,526,531,536,538,540,543,546,549,553,558,563,567,572,575,578,581,584,587,592,596,599,603,608,611,615,617,620,625,629,633,635,638,641,646,651,655,659,662,665,667,670,674,676,679,681,685,688,693,698,702,706,710,714,718,723,727,731,734,738,741,744,749,753,757,761,765,768,771,774,778,782,785,789,793,798,801,805,808,811,814,818,822,826,830,834,838,842,845,850,854,857,861,866,869,871,874,877,882,885,889,893,895,898,901,903,907,911,915,920,924,929,933,937,940,944,948,952,956,959,962,965,967,973,976,980,982,984,986,990,996,1000,1004,1008,1012,1014,1017,1021,1025,1028,1031,1035,1038,1041,1045,1047,1051,1056,1059,1064,1068,1072,1076,1079,1083,1088,1093,1096,1100,1104,1108,1112,1117,1122,1125,1127,1130,1133,1136,1138,1143,1147,1151,1155,1158,1162,1165,1170,1173,1175,1179,1183,1186,1190,1196,1199,1202,1205,1209,1212,1215,1217,1220,1223,1226,1229,1232,1236,1239,1243,1246,1251,1254,1257,1260,1263,1266,1268,1272,1275,1278,1282,1285,1289,1291,1295,1298,1301,1306,1309,1313,1316,1319,1322,1325,1328,1332,1334,1339,1342,1345,1348,1351,1355,1359,1362,1364,1368,1372,1374,1376,1378,1383,1385,1387,1392,1396,1399,1403,1409,1414,1418,1421,1426,1430,1435,1439,1446,1453,1457,1461,1466,1471,1475,1479,1482,1487,1491,1494,1498,1501,1504,1507,1511,1515,1521,1526,1531,1537,1542,1545,1550,1554,1556,1561,1565,1569,1573,1576,1581,1585,1590,1593,1598,1603,1607,1612],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},21,13.0291,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":183,"vwap":184},"2026-10-01",-0.005,-0.04,10,13.4177,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",13.49,-0.015,-0.11,10.074,11,13.4788,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":183,"transactions":183,"vwap":198},"2026-09-29",13.505,0.005,0.04,13.4858,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",13.96,13.98,13.5,0.085,0.63,415,18,13.9032,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":183,"transactions":183,"vwap":214},"2026-09-25",13.415,0.02,0.15,13.2808,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":60,"volume":183,"transactions":183,"vwap":219},"2026-09-24",13.395,0.12,13.4405,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":183,"transactions":183,"vwap":225},"2026-09-23",13.275,-0.135,-1.01,13.2832,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":183,"transactions":183,"vwap":231},"2026-09-22",13.41,0.24,1.82,13.3713,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":183,"transactions":183,"vwap":237},"2026-09-21",13.17,-0.24,-1.79,13.2434,{"date":239,"open":228,"high":228,"low":228,"close":228,"change":212,"percent_change":213,"volume":240,"transactions":241,"vwap":242},"2026-09-18",388,22,13.3669,{"date":244,"open":245,"high":245,"low":20,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-17",13.39,0.03,0.22,288,17,13.2171,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":183,"transactions":183,"vwap":256},"2026-09-16",13.36,0.045,0.34,13.3683,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":183,"transactions":183,"vwap":262},"2026-09-15",13.315,-0.1,-0.75,13.2759,{"date":264,"open":211,"high":211,"low":211,"close":211,"change":218,"percent_change":60,"volume":265,"transactions":266,"vwap":267},"2026-09-14",8,7,12.8218,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":181,"percent_change":182,"volume":271,"transactions":207,"vwap":272},"2026-09-11",13.295,16.075,13.358,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":191,"vwap":278},"2026-09-10",13.3,0,19,13.0025,{"date":280,"open":275,"high":275,"low":275,"close":275,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-09",0.01,0.08,284,36,13.3623,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":183,"transactions":183,"vwap":291},"2026-09-08",13.29,0.23,1.76,13.2907,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":183,"transactions":183,"vwap":297},"2026-09-04",13.06,-0.23,-1.73,13.0363,{"date":299,"open":288,"high":288,"low":288,"close":288,"change":276,"percent_change":276,"volume":183,"transactions":183,"vwap":300},"2026-09-03",13.2437,{"date":302,"open":288,"high":288,"low":288,"close":288,"change":281,"percent_change":282,"volume":183,"transactions":183,"vwap":291},"2026-09-02",{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":183,"transactions":183,"vwap":308},"2026-09-01",13.28,-0.035,-0.26,13.2337,{"date":310,"open":259,"high":259,"low":259,"close":259,"change":254,"percent_change":255,"volume":311,"transactions":191,"vwap":312},"2026-08-31",13,13.181,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":311,"transactions":191,"vwap":318},"2026-08-28",13.27,-0.06,-0.45,13.2344,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":281,"percent_change":282,"volume":322,"transactions":277,"vwap":323},"2026-08-27",13.33,146,13.2684,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":246,"percent_change":289,"volume":183,"transactions":183,"vwap":327},"2026-08-26",13.32,13.2737,{"date":329,"open":288,"high":288,"low":288,"close":288,"change":330,"percent_change":331,"volume":183,"transactions":183,"vwap":332},"2026-08-25",-0.075,-0.56,13.2479,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":183,"transactions":183,"vwap":338},"2026-08-24",13.365,0.015,0.11,13.3657,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":218,"percent_change":342,"volume":183,"transactions":183,"vwap":343},"2026-08-21",13.35,0.91,13.3507,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":106,"percent_change":347,"volume":183,"transactions":183,"vwap":348},"2026-08-20",13.23,-0.08,13.1694,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":183,"transactions":183,"vwap":354},"2026-08-19",13.24,0.055,0.42,13.2407,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":276,"percent_change":276,"volume":183,"transactions":183,"vwap":358},"2026-08-18",13.185,13.1862,{"date":360,"open":357,"high":357,"low":357,"close":357,"change":196,"percent_change":197,"volume":191,"transactions":191,"vwap":361},"2026-08-17",13.1861,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":188,"percent_change":189,"volume":183,"transactions":183,"vwap":365},"2026-08-14",13.18,12.9992,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":306,"percent_change":307,"volume":183,"transactions":183,"vwap":369},"2026-08-13",13.195,12.8067,{"date":371,"open":346,"high":346,"low":346,"close":346,"change":276,"percent_change":276,"volume":183,"transactions":183,"vwap":372},"2026-08-12",13.2312,{"date":374,"open":346,"high":346,"low":346,"close":346,"change":375,"percent_change":46,"volume":183,"transactions":183,"vwap":376},"2026-08-11",0.065,13.0462,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":182,"percent_change":380,"volume":191,"transactions":191,"vwap":381},"2026-08-10",13.165,-0.3,13.0624,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":330,"percent_change":331,"volume":385,"transactions":191,"vwap":386},"2026-08-07",13.205,58,12.8315,{"date":388,"open":305,"high":305,"low":305,"close":305,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-06",-0.155,-1.15,108,14,13.2522,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":276,"percent_change":276,"volume":397,"transactions":191,"vwap":398},"2026-08-05",13.435,15,13.2941,{"date":400,"open":396,"high":396,"low":396,"close":396,"change":401,"percent_change":402,"volume":183,"transactions":183,"vwap":403},"2026-08-04",0.075,0.56,13.2582,{"date":405,"open":253,"high":253,"low":253,"close":253,"change":406,"percent_change":407,"volume":183,"transactions":183,"vwap":408},"2026-08-03",0.105,0.79,13.3142,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":183,"transactions":183,"vwap":414},"2026-07-31",13.255,-0.39,-2.86,13.0852,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":183,"transactions":183,"vwap":420},"2026-07-30",13.645,0.21,1.56,13.5127,{"date":422,"open":396,"high":396,"low":396,"close":396,"change":389,"percent_change":423,"volume":183,"transactions":183,"vwap":424},"2026-07-29",-1.14,13.4837,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":246,"percent_change":247,"volume":191,"transactions":191,"vwap":428},"2026-07-28",13.59,13.4693,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":191,"transactions":191,"vwap":434},"2026-07-27",13.56,-0.145,-1.06,13.4848,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":212,"percent_change":213,"volume":183,"transactions":183,"vwap":438},"2026-07-24",13.705,13.6558,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":260,"percent_change":442,"volume":183,"transactions":183,"vwap":443},"2026-07-23",13.685,-0.73,13.5388,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":116,"volume":183,"transactions":183,"vwap":448},"2026-07-22",13.785,0.035,13.8328,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":454,"vwap":455},"2026-07-21",13.75,0.16,1.18,12,13.6658,{"date":457,"open":427,"high":427,"low":427,"close":427,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-20",-0.31,-2.23,100,16,13.5263,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":352,"percent_change":121,"volume":183,"transactions":183,"vwap":466},"2026-07-17",13.9,13.7434,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":196,"percent_change":197,"volume":470,"transactions":454,"vwap":471},"2026-07-16",13.845,45,13.4421,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":254,"percent_change":475,"volume":183,"transactions":183,"vwap":476},"2026-07-15",13.84,0.33,13.7903,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":401,"percent_change":480,"volume":481,"transactions":454,"vwap":482},"2026-07-14",13.795,0.55,20,13.5144,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":246,"percent_change":247,"volume":183,"transactions":183,"vwap":486},"2026-07-13",13.72,13.7193,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":347,"percent_change":490,"volume":491,"transactions":9,"vwap":489},"2026-07-10",13.69,-0.58,300,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":260,"percent_change":495,"volume":460,"transactions":9,"vwap":494},"2026-07-09",13.77,-0.72,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":460,"transactions":9,"vwap":498},"2026-07-08",13.87,-0.025,-0.18,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":375,"percent_change":504,"volume":460,"transactions":9,"vwap":503},"2026-07-07",13.895,0.47,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":507},"2026-07-06",13.83,{"date":509,"open":507,"high":507,"low":507,"close":507,"change":510,"percent_change":511,"volume":460,"transactions":9,"vwap":507},"2026-07-02",-0.195,-1.39,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":60,"volume":460,"transactions":9,"vwap":514},"2026-07-01",14.025,0.125,{"date":517,"open":465,"high":465,"low":465,"close":465,"change":116,"percent_change":518,"volume":460,"transactions":9,"vwap":465},"2026-06-30",1.83,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":295,"percent_change":522,"volume":460,"transactions":9,"vwap":521},"2026-06-29",13.65,-1.66,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":375,"percent_change":504,"volume":460,"transactions":9,"vwap":525},"2026-06-26",13.88,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":460,"transactions":9,"vwap":528},"2026-06-25",13.815,0.195,1.43,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":460,"transactions":9,"vwap":533},"2026-06-24",13.62,-0.34,-2.44,{"date":537,"open":201,"high":201,"low":201,"close":201,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":201},"2026-06-23",{"date":539,"open":201,"high":201,"low":201,"close":201,"change":196,"percent_change":197,"volume":460,"transactions":9,"vwap":201},"2026-06-22",{"date":541,"open":542,"high":542,"low":542,"close":542,"change":196,"percent_change":197,"volume":460,"transactions":9,"vwap":542},"2026-06-18",13.955,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":246,"percent_change":247,"volume":460,"transactions":9,"vwap":545},"2026-06-17",13.95,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":548},"2026-06-16",13.92,{"date":550,"open":548,"high":548,"low":548,"close":548,"change":551,"percent_change":552,"volume":460,"transactions":9,"vwap":548},"2026-06-15",-0.2,-1.42,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":460,"transactions":9,"vwap":555},"2026-06-12",14.12,0.345,2.5,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":460,"transactions":9,"vwap":560},"2026-06-11",13.775,-0.165,-1.18,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":306,"percent_change":566,"volume":460,"transactions":9,"vwap":565},"2026-06-10",13.94,-0.25,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":460,"transactions":9,"vwap":569},"2026-06-09",13.975,-0.435,-3.02,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":352,"percent_change":141,"volume":460,"transactions":9,"vwap":574},"2026-06-08",14.41,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":196,"percent_change":246,"volume":460,"transactions":9,"vwap":577},"2026-06-05",14.355,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":580},"2026-06-04",14.35,{"date":582,"open":580,"high":580,"low":580,"close":580,"change":181,"percent_change":583,"volume":460,"transactions":9,"vwap":580},"2026-06-03",-0.03,{"date":585,"open":577,"high":577,"low":577,"close":577,"change":586,"percent_change":146,"volume":460,"transactions":9,"vwap":577},"2026-06-02",0.05,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":460,"transactions":9,"vwap":589},"2026-06-01",14.305,-0.07,-0.49,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":197,"percent_change":595,"volume":460,"transactions":9,"vwap":594},"2026-05-29",14.375,0.28,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":181,"percent_change":583,"volume":460,"transactions":9,"vwap":598},"2026-05-28",14.335,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":254,"percent_change":602,"volume":460,"transactions":9,"vwap":601},"2026-05-27",14.34,0.31,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":499,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-05-26",14.295,-0.17,200,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":499,"percent_change":606,"volume":460,"transactions":9,"vwap":610},"2026-05-22",14.32,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":281,"percent_change":614,"volume":491,"transactions":9,"vwap":613},"2026-05-21",14.345,0.07,{"date":616,"open":598,"high":598,"low":598,"close":598,"change":281,"percent_change":614,"volume":460,"transactions":9,"vwap":598},"2026-05-20",{"date":618,"open":619,"high":619,"low":619,"close":619,"change":197,"percent_change":595,"volume":460,"transactions":9,"vwap":619},"2026-05-19",14.325,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":460,"transactions":9,"vwap":622},"2026-05-18",14.285,0.29,2.07,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":570,"percent_change":628,"volume":460,"transactions":9,"vwap":627},"2026-05-15",13.995,-3.01,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":401,"percent_change":632,"volume":460,"transactions":9,"vwap":631},"2026-05-14",14.43,0.52,{"date":634,"open":577,"high":577,"low":577,"close":577,"change":196,"percent_change":246,"volume":460,"transactions":9,"vwap":577},"2026-05-13",{"date":636,"open":580,"high":580,"low":580,"close":580,"change":336,"percent_change":637,"volume":460,"transactions":9,"vwap":580},"2026-05-12",0.1,{"date":639,"open":598,"high":598,"low":598,"close":598,"change":307,"percent_change":640,"volume":460,"transactions":9,"vwap":598},"2026-05-11",-1.78,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":460,"transactions":9,"vwap":643},"2026-05-08",14.595,0.2,1.39,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":460,"transactions":9,"vwap":648},"2026-05-07",14.395,-0.28,-1.91,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":337,"percent_change":654,"volume":460,"transactions":9,"vwap":653},"2026-05-06",14.675,0.76,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":212,"percent_change":658,"volume":460,"transactions":9,"vwap":657},"2026-05-05",14.565,0.14,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":447,"percent_change":229,"volume":460,"transactions":9,"vwap":661},"2026-05-04",14.545,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":664},"2026-05-01",14.51,{"date":666,"open":664,"high":664,"low":664,"close":664,"change":188,"percent_change":260,"volume":460,"transactions":9,"vwap":664},"2026-04-30",{"date":668,"open":669,"high":669,"low":669,"close":669,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":669},"2026-04-29",14.525,{"date":671,"open":669,"high":669,"low":669,"close":669,"change":672,"percent_change":673,"volume":460,"transactions":9,"vwap":669},"2026-04-28",-0.02,-0.14,{"date":675,"open":661,"high":661,"low":661,"close":661,"change":336,"percent_change":637,"volume":460,"transactions":9,"vwap":661},"2026-04-27",{"date":677,"open":678,"high":678,"low":678,"close":678,"change":212,"percent_change":658,"volume":460,"transactions":9,"vwap":678},"2026-04-24",14.53,{"date":680,"open":664,"high":664,"low":664,"close":664,"change":282,"percent_change":480,"volume":460,"transactions":9,"vwap":664},"2026-04-23",{"date":682,"open":631,"high":631,"low":631,"close":631,"change":683,"percent_change":684,"volume":460,"transactions":9,"vwap":631},"2026-04-22",-0.095,-0.65,{"date":686,"open":669,"high":669,"low":669,"close":669,"change":687,"percent_change":534,"volume":460,"transactions":9,"vwap":669},"2026-04-21",-0.05,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":460,"transactions":9,"vwap":690},"2026-04-20",14.575,-0.185,-1.25,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":460,"transactions":9,"vwap":695},"2026-04-17",14.76,0.205,1.41,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":260,"percent_change":701,"volume":460,"transactions":9,"vwap":700},"2026-04-16",14.555,-0.68,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":412,"percent_change":705,"volume":460,"transactions":9,"vwap":704},"2026-04-15",14.655,-2.59,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":692,"volume":460,"transactions":9,"vwap":708},"2026-04-14",15.045,-0.19,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":672,"percent_change":713,"volume":460,"transactions":9,"vwap":712},"2026-04-13",15.235,-0.13,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":614,"percent_change":717,"volume":460,"transactions":9,"vwap":716},"2026-04-10",15.255,0.46,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":460,"transactions":9,"vwap":720},"2026-04-09",15.185,0.175,1.17,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":637,"percent_change":726,"volume":460,"transactions":9,"vwap":725},"2026-04-08",15.01,0.67,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":510,"percent_change":730,"volume":460,"transactions":9,"vwap":729},"2026-04-07",14.91,-1.29,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":583,"percent_change":551,"volume":460,"transactions":9,"vwap":733},"2026-04-06",15.105,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":432,"percent_change":737,"volume":460,"transactions":9,"vwap":736},"2026-04-02",15.135,-0.95,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":583,"percent_change":551,"volume":460,"transactions":9,"vwap":740},"2026-04-01",15.28,{"date":742,"open":65,"high":65,"low":65,"close":65,"change":500,"percent_change":743,"volume":460,"transactions":9,"vwap":65},"2026-03-31",-1.16,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":460,"transactions":9,"vwap":746},"2026-03-30",15.49,-0.555,-3.46,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":606,"percent_change":752,"volume":460,"transactions":9,"vwap":751},"2026-03-27",16.045,-1.05,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":218,"percent_change":756,"volume":460,"transactions":9,"vwap":755},"2026-03-26",16.215,0.75,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":342,"volume":460,"transactions":9,"vwap":759},"2026-03-25",16.094999,0.145,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":683,"percent_change":764,"volume":460,"transactions":9,"vwap":763},"2026-03-24",15.95,-0.59,{"date":766,"open":751,"high":751,"low":751,"close":751,"change":282,"percent_change":767,"volume":460,"transactions":9,"vwap":751},"2026-03-23",0.5,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":447,"percent_change":247,"volume":460,"transactions":9,"vwap":770},"2026-03-20",15.965,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":637,"percent_change":205,"volume":607,"transactions":9,"vwap":773},"2026-03-19",15.93,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":495,"volume":460,"transactions":9,"vwap":776},"2026-03-18",15.83,-0.115,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":336,"percent_change":781,"volume":460,"transactions":9,"vwap":780},"2026-03-17",15.945,0.09,{"date":783,"open":773,"high":773,"low":773,"close":773,"change":614,"percent_change":784,"volume":460,"transactions":9,"vwap":773},"2026-03-16",0.44,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":282,"percent_change":788,"volume":460,"transactions":9,"vwap":787},"2026-03-13",15.86,0.51,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":590,"percent_change":792,"volume":460,"transactions":9,"vwap":791},"2026-03-12",15.78,-0.44,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":460,"transactions":9,"vwap":795},"2026-03-11",15.85,0.255,1.64,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":658,"percent_change":342,"volume":460,"transactions":9,"vwap":800},"2026-03-10",15.595,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":101,"percent_change":804,"volume":460,"transactions":9,"vwap":803},"2026-03-09",15.455,0.39,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":336,"percent_change":637,"volume":460,"transactions":9,"vwap":807},"2026-03-06",15.395,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":246,"percent_change":644,"volume":460,"transactions":9,"vwap":810},"2026-03-05",15.38,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":637,"percent_change":131,"volume":607,"transactions":9,"vwap":813},"2026-03-04",15.35,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":229,"percent_change":817,"volume":460,"transactions":9,"vwap":816},"2026-03-03",15.25,1.6,{"date":819,"open":725,"high":725,"low":725,"close":725,"change":820,"percent_change":821,"volume":460,"transactions":9,"vwap":725},"2026-03-02",-0.105,-0.69,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":60,"volume":460,"transactions":9,"vwap":824},"2026-02-27",15.115,0.135,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":687,"percent_change":829,"volume":460,"transactions":9,"vwap":828},"2026-02-26",14.98,-0.33,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":380,"volume":460,"transactions":9,"vwap":832},"2026-02-25",15.03,-0.045,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":316,"percent_change":837,"volume":460,"transactions":9,"vwap":836},"2026-02-24",15.075,-0.4,{"date":839,"open":736,"high":736,"low":736,"close":736,"change":840,"percent_change":841,"volume":460,"transactions":9,"vwap":736},"2026-02-23",0.235,1.58,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":672,"percent_change":713,"volume":460,"transactions":9,"vwap":844},"2026-02-20",14.9,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":460,"transactions":9,"vwap":847},"2026-02-19",14.92,-0.235,-1.55,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":205,"volume":460,"transactions":9,"vwap":852},"2026-02-18",15.155,0.095,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":246,"percent_change":644,"volume":460,"transactions":9,"vwap":856},"2026-02-17",15.06,{"date":858,"open":832,"high":832,"low":832,"close":832,"change":859,"percent_change":860,"volume":460,"transactions":9,"vwap":832},"2026-02-13",-0.475,-3.06,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":460,"transactions":9,"vwap":863},"2026-02-12",15.505,0.325,2.14,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":868},"2026-02-11",15.18,{"date":870,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":307,"volume":460,"transactions":9,"vwap":868},"2026-02-10",{"date":872,"open":873,"high":873,"low":873,"close":873,"change":235,"percent_change":849,"volume":460,"transactions":9,"vwap":873},"2026-02-09",15.22,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":181,"percent_change":583,"volume":460,"transactions":9,"vwap":876},"2026-02-06",15.46,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":460,"transactions":9,"vwap":879},"2026-02-05",15.465,-0.22,-1.4,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":406,"percent_change":726,"volume":460,"transactions":9,"vwap":884},"2026-02-04",15.685,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":116,"percent_change":888,"volume":460,"transactions":9,"vwap":887},"2026-02-03",15.58,1.63,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":212,"percent_change":892,"volume":460,"transactions":9,"vwap":891},"2026-02-02",15.33,0.13,{"date":894,"open":65,"high":65,"low":65,"close":65,"change":281,"percent_change":614,"volume":460,"transactions":9,"vwap":65},"2026-01-30",{"date":896,"open":897,"high":897,"low":897,"close":897,"change":101,"percent_change":804,"volume":460,"transactions":9,"vwap":897},"2026-01-29",15.3,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":316,"percent_change":412,"volume":460,"transactions":9,"vwap":900},"2026-01-28",15.24,{"date":902,"open":897,"high":897,"low":897,"close":897,"change":672,"percent_change":713,"volume":460,"transactions":9,"vwap":897},"2026-01-27",{"date":904,"open":905,"high":905,"low":905,"close":905,"change":825,"percent_change":906,"volume":460,"transactions":9,"vwap":905},"2026-01-26",15.32,0.89,{"date":908,"open":720,"high":720,"low":720,"close":720,"change":909,"percent_change":910,"volume":460,"transactions":9,"vwap":720},"2026-01-23",-0.355,-2.28,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":767,"percent_change":914,"volume":460,"transactions":9,"vwap":913},"2026-01-22",15.54,3.32,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":460,"transactions":9,"vwap":917},"2026-01-21",15.04,-0.48,-3.09,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":452,"volume":460,"transactions":9,"vwap":922},"2026-01-20",15.52,0.025,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":460,"transactions":9,"vwap":926},"2026-01-16",15.495,-0.055,-0.35,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":566,"percent_change":932,"volume":460,"transactions":9,"vwap":931},"2026-01-15",15.55,-1.58,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":561,"percent_change":936,"volume":460,"transactions":9,"vwap":935},"2026-01-14",15.8,-1.03,{"date":938,"open":770,"high":770,"low":770,"close":770,"change":375,"percent_change":939,"volume":460,"transactions":9,"vwap":770},"2026-01-13",0.41,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":696,"percent_change":943,"volume":460,"transactions":9,"vwap":942},"2026-01-12",15.9,1.31,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":687,"percent_change":947,"volume":460,"transactions":9,"vwap":946},"2026-01-09",15.695,-0.32,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":825,"percent_change":951,"volume":460,"transactions":9,"vwap":950},"2026-01-08",15.745,0.86,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":197,"percent_change":955,"volume":460,"transactions":9,"vwap":954},"2026-01-07",15.61,0.26,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":447,"percent_change":289,"volume":460,"transactions":9,"vwap":958},"2026-01-06",15.57,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":658,"percent_change":342,"volume":460,"transactions":9,"vwap":961},"2026-01-05",15.535,{"date":963,"open":807,"high":807,"low":807,"close":807,"change":452,"percent_change":964,"volume":460,"transactions":9,"vwap":807},"2026-01-02",1.05,{"date":966,"open":712,"high":712,"low":712,"close":712,"change":235,"percent_change":849,"volume":460,"transactions":9,"vwap":712},"2025-12-31",{"date":968,"open":969,"high":970,"low":969,"close":970,"change":614,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2025-12-30",14.93,15.475,0.45,2300,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":447,"percent_change":289,"volume":460,"transactions":9,"vwap":975},"2025-12-29",15.405,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":499,"percent_change":979,"volume":460,"transactions":9,"vwap":978},"2025-12-26",15.37,-0.16,{"date":981,"open":807,"high":807,"low":807,"close":807,"change":401,"percent_change":46,"volume":460,"transactions":9,"vwap":807},"2025-12-24",{"date":983,"open":905,"high":905,"low":905,"close":905,"change":551,"percent_change":730,"volume":460,"transactions":9,"vwap":905},"2025-12-23",{"date":985,"open":922,"high":922,"low":922,"close":922,"change":401,"percent_change":46,"volume":460,"transactions":9,"vwap":922},"2025-12-22",{"date":987,"open":988,"high":988,"low":988,"close":988,"change":289,"percent_change":989,"volume":460,"transactions":9,"vwap":988},"2025-12-19",15.445,1.51,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":529,"percent_change":995,"volume":168,"transactions":9,"vwap":994},"2025-12-18",15.72,15.73,15.215,1.3,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":760,"percent_change":999,"volume":460,"transactions":9,"vwap":998},"2025-12-17",15.02,0.97,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":649,"percent_change":1003,"volume":460,"transactions":9,"vwap":1002},"2025-12-16",14.875,-1.85,{"date":1005,"open":852,"high":852,"low":852,"close":852,"change":1006,"percent_change":1007,"volume":460,"transactions":9,"vwap":852},"2025-12-15",-0.125,-0.82,{"date":1009,"open":740,"high":740,"low":740,"close":740,"change":1010,"percent_change":1011,"volume":460,"transactions":9,"vwap":740},"2025-12-12",0.165,1.09,{"date":1013,"open":824,"high":824,"low":824,"close":824,"change":586,"percent_change":475,"volume":460,"transactions":9,"vwap":824},"2025-12-11",{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":979,"percent_change":752,"volume":460,"transactions":9,"vwap":1016},"2025-12-10",15.065,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":764,"volume":460,"transactions":9,"vwap":1019},"2025-12-09",15.225,-0.09,{"date":1022,"open":816,"high":1023,"low":816,"close":1023,"change":556,"percent_change":1024,"volume":460,"transactions":9,"vwap":1023},"2025-12-08",15.315,2.3,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":281,"percent_change":614,"volume":460,"transactions":9,"vwap":1027},"2025-12-05",14.97,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":583,"percent_change":551,"volume":460,"transactions":9,"vwap":1030},"2025-12-04",14.96,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":204,"percent_change":1034,"volume":460,"transactions":9,"vwap":1033},"2025-12-03",14.99,0.57,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":181,"percent_change":583,"volume":460,"transactions":9,"vwap":1037},"2025-12-02",14.905,{"date":1039,"open":729,"high":729,"low":729,"close":729,"change":1006,"percent_change":1040,"volume":460,"transactions":9,"vwap":729},"2025-12-01",-0.83,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":923,"percent_change":1044,"volume":460,"transactions":9,"vwap":1043},"2025-11-28",15.035,0.17,{"date":1046,"open":725,"high":725,"low":725,"close":725,"change":928,"percent_change":910,"volume":460,"transactions":9,"vwap":725},"2025-11-26",{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":16,"percent_change":1050,"volume":460,"transactions":9,"vwap":1049},"2025-11-25",15.36,-2.94,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":460,"transactions":9,"vwap":1053},"2025-11-24",15.825,-0.21,-1.31,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":212,"percent_change":218,"volume":460,"transactions":9,"vwap":1058},"2025-11-21",16.035,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":255,"percent_change":1063,"volume":607,"transactions":9,"vwap":1062},"2025-11-20",15.48,16.014999,2.17,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":432,"percent_change":1067,"volume":460,"transactions":9,"vwap":1066},"2025-11-19",15.675,-0.92,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":947,"percent_change":1071,"volume":460,"transactions":9,"vwap":1070},"2025-11-18",15.82,-1.98,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":590,"percent_change":1075,"volume":460,"transactions":9,"vwap":1074},"2025-11-17",16.14,-0.43,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":106,"percent_change":316,"volume":460,"transactions":9,"vwap":1078},"2025-11-14",16.21,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":212,"percent_change":218,"volume":491,"transactions":9,"vwap":1082},"2025-11-13",16.76,16.22,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":460,"transactions":9,"vwap":1085},"2025-11-12",16.2,-0.085,-0.52,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":460,"transactions":9,"vwap":1090},"2025-11-11",16.285,-0.6,-3.55,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":614,"percent_change":353,"volume":460,"transactions":9,"vwap":1095},"2025-11-10",16.885,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":590,"percent_change":1099,"volume":460,"transactions":9,"vwap":1098},"2025-11-07",16.815,-0.41,{"date":1101,"open":1095,"high":1095,"low":1095,"close":1095,"change":1102,"percent_change":1103,"volume":460,"transactions":9,"vwap":1095},"2025-11-06",-0.51,-2.93,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":955,"percent_change":1107,"volume":460,"transactions":9,"vwap":1106},"2025-11-05",17.395,1.52,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":246,"percent_change":1111,"volume":460,"transactions":9,"vwap":1110},"2025-11-04",17.135,0.18,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":460,"transactions":9,"vwap":1114},"2025-11-03",17.105,-0.215,-1.24,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":460,"transactions":9,"vwap":1119},"2025-10-31",17.32,0.36,2.12,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":401,"percent_change":784,"volume":460,"transactions":9,"vwap":1124},"2025-10-30",16.96,{"date":1126,"open":1095,"high":1095,"low":1095,"close":1095,"change":853,"percent_change":1034,"volume":460,"transactions":9,"vwap":1095},"2025-10-29",{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":188,"percent_change":1020,"volume":460,"transactions":9,"vwap":1129},"2025-10-28",16.79,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":352,"percent_change":475,"volume":460,"transactions":9,"vwap":1132},"2025-10-27",16.805,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":276,"percent_change":276,"volume":460,"transactions":9,"vwap":1135},"2025-10-24",16.75,{"date":1137,"open":1135,"high":1135,"low":1135,"close":1135,"change":196,"percent_change":246,"volume":460,"transactions":9,"vwap":1135},"2025-10-23",{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":460,"transactions":9,"vwap":1140},"2025-10-22",16.745,-0.15,-0.89,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":418,"percent_change":1146,"volume":460,"transactions":9,"vwap":1145},"2025-10-21",16.895,1.26,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":495,"percent_change":1150,"volume":460,"transactions":9,"vwap":1149},"2025-10-20",16.685,-4.14,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":726,"volume":460,"transactions":9,"vwap":1153},"2025-10-17",17.405,0.115,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":590,"percent_change":837,"volume":460,"transactions":9,"vwap":1157},"2025-10-16",17.29,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":640,"volume":460,"transactions":9,"vwap":1160},"2025-10-15",17.36,-0.315,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":181,"percent_change":583,"volume":460,"transactions":9,"vwap":1164},"2025-10-14",17.675,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":927,"percent_change":458,"volume":1169,"transactions":9,"vwap":1168},"2025-10-13",17.059999,17.68,500,{"date":1171,"open":19,"high":19,"low":19,"close":19,"change":276,"percent_change":276,"volume":1172,"transactions":9,"vwap":19},"2025-10-10",3,{"date":1174,"open":19,"high":19,"low":19,"close":19,"change":781,"percent_change":788,"volume":1172,"transactions":9,"vwap":19},"2025-10-09",{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":406,"percent_change":1178,"volume":460,"transactions":9,"vwap":1177},"2025-10-08",17.645,0.6,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":687,"percent_change":649,"volume":1182,"transactions":9,"vwap":1181},"2025-10-07",17.54,4,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":281,"percent_change":101,"volume":1182,"transactions":9,"vwap":1185},"2025-10-06",17.59,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1141,"percent_change":1189,"volume":460,"transactions":9,"vwap":1188},"2025-10-03",17.58,-0.85,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2025-10-02",17.73,-0.305,-1.69,40,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":276,"percent_change":276,"volume":1195,"transactions":9,"vwap":1198},"2025-10-01",18.035,{"date":1200,"open":1198,"high":1198,"low":1198,"close":1198,"change":551,"percent_change":1201,"volume":1195,"transactions":9,"vwap":1198},"2025-09-30",-1.1,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":204,"percent_change":504,"volume":1195,"transactions":9,"vwap":1204},"2025-09-29",18.235,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":289,"percent_change":1208,"volume":460,"transactions":9,"vwap":1207},"2025-09-26",18.15,1.28,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":709,"percent_change":752,"volume":39,"transactions":9,"vwap":1211},"2025-09-25",17.92,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":401,"percent_change":353,"volume":39,"transactions":9,"vwap":1214},"2025-09-24",18.11,{"date":1216,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":1044,"volume":39,"transactions":9,"vwap":1198},"2025-09-23",{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":276,"percent_change":276,"volume":39,"transactions":9,"vwap":1219},"2025-09-22",18.0049992,{"date":1221,"open":1219,"high":1219,"low":1219,"close":1219,"change":515,"percent_change":1222,"volume":39,"transactions":9,"vwap":1219},"2025-09-19",0.7,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":246,"percent_change":1044,"volume":39,"transactions":9,"vwap":1225},"2025-09-18",17.88,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":182,"percent_change":880,"volume":39,"transactions":9,"vwap":1228},"2025-09-17",17.85,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":979,"percent_change":1142,"volume":39,"transactions":9,"vwap":1231},"2025-09-16",17.89,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":760,"percent_change":1235,"volume":39,"transactions":9,"vwap":1234},"2025-09-15",18.049999,0.81,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1006,"percent_change":821,"volume":460,"transactions":9,"vwap":1238},"2025-09-12",17.905,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":583,"percent_change":606,"volume":1242,"transactions":9,"vwap":1241},"2025-09-11",18.030001,6,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":336,"percent_change":282,"volume":1242,"transactions":9,"vwap":1245},"2025-09-10",18.059999,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1242,"transactions":9,"vwap":1248},"2025-09-09",18.045,-0.525,-2.83,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":923,"percent_change":892,"volume":1242,"transactions":9,"vwap":1253},"2025-09-08",18.57,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":204,"percent_change":717,"volume":1242,"transactions":9,"vwap":1256},"2025-09-05",18.545,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":401,"percent_change":939,"volume":1242,"transactions":9,"vwap":1259},"2025-09-04",18.46,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":196,"percent_change":246,"volume":1242,"transactions":9,"vwap":1262},"2025-09-03",18.385,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":276,"percent_change":276,"volume":1242,"transactions":9,"vwap":1265},"2025-09-02",18.38,{"date":1267,"open":1265,"high":1265,"low":1265,"close":1265,"change":281,"percent_change":586,"volume":1242,"transactions":9,"vwap":1265},"2025-08-29",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":432,"percent_change":1271,"volume":1242,"transactions":9,"vwap":1270},"2025-08-28",18.37,-0.78,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":375,"percent_change":146,"volume":1242,"transactions":9,"vwap":1274},"2025-08-27",18.515,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":853,"percent_change":632,"volume":1242,"transactions":9,"vwap":1277},"2025-08-26",18.45,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":515,"percent_change":1281,"volume":460,"transactions":9,"vwap":1280},"2025-08-25",18.355,0.69,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":721,"percent_change":999,"volume":460,"transactions":9,"vwap":1284},"2025-08-22",18.23,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":276,"percent_change":276,"volume":1288,"transactions":9,"vwap":1287},"2025-08-21",18.055,50,{"date":1290,"open":1287,"high":1287,"low":1287,"close":1287,"change":833,"percent_change":566,"volume":460,"transactions":9,"vwap":1287},"2025-08-20",{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":432,"percent_change":1294,"volume":39,"transactions":9,"vwap":1293},"2025-08-19",18.1,-0.79,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":212,"percent_change":337,"volume":39,"transactions":9,"vwap":1297},"2025-08-18",18.245,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":586,"percent_change":595,"volume":39,"transactions":9,"vwap":1300},"2025-08-15",18.225,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":39,"transactions":9,"vwap":1303},"2025-08-14",18.175,0.225,1.25,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":197,"percent_change":247,"volume":39,"transactions":9,"vwap":1308},"2025-08-13",17.95,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1154,"percent_change":1312,"volume":39,"transactions":9,"vwap":1311},"2025-08-12",17.91,0.65,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":196,"percent_change":246,"volume":39,"transactions":9,"vwap":1315},"2025-08-11",17.795,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":276,"percent_change":276,"volume":39,"transactions":9,"vwap":1318},"2025-08-08",17.79,{"date":1320,"open":1318,"high":1318,"low":1318,"close":1318,"change":1010,"percent_change":1321,"volume":39,"transactions":9,"vwap":1318},"2025-08-07",0.94,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":566,"percent_change":881,"volume":39,"transactions":9,"vwap":1324},"2025-08-06",17.625,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":590,"percent_change":412,"volume":39,"transactions":9,"vwap":1327},"2025-08-05",17.875,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":777,"percent_change":1331,"volume":39,"transactions":9,"vwap":1330},"2025-08-04",17.945,-0.64,{"date":1333,"open":1245,"high":1245,"low":1245,"close":1245,"change":204,"percent_change":504,"volume":39,"transactions":9,"vwap":1245},"2025-08-01",{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":39,"transactions":9,"vwap":1336},"2025-07-31",17.975,-0.065,-0.36,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":212,"percent_change":337,"volume":39,"transactions":9,"vwap":1341},"2025-07-30",18.040001,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":246,"percent_change":1044,"volume":39,"transactions":9,"vwap":1344},"2025-07-29",18.02,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":515,"percent_change":1222,"volume":39,"transactions":9,"vwap":1347},"2025-07-28",17.99,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":418,"percent_change":53,"volume":460,"transactions":9,"vwap":1350},"2025-07-25",17.865,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":683,"percent_change":1354,"volume":460,"transactions":9,"vwap":1353},"2025-07-24",17.655,-0.54,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":691,"percent_change":936,"volume":1358,"transactions":9,"vwap":1357},"2025-07-23",17.75,75,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":352,"percent_change":602,"volume":1358,"transactions":9,"vwap":1361},"2025-07-22",17.935,{"date":1363,"open":1225,"high":1225,"low":1225,"close":1225,"change":306,"percent_change":551,"volume":1358,"transactions":9,"vwap":1225},"2025-07-21",{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":247,"percent_change":1367,"volume":460,"transactions":9,"vwap":1366},"2025-07-18",17.915,1.24,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1193,"percent_change":1194,"volume":1371,"transactions":9,"vwap":1370},"2025-07-17",17.695,5,{"date":1373,"open":207,"high":207,"low":207,"close":207,"change":515,"percent_change":1222,"volume":1371,"transactions":9,"vwap":207},"2025-07-16",{"date":1375,"open":1327,"high":1327,"low":1327,"close":1327,"change":923,"percent_change":658,"volume":1371,"transactions":9,"vwap":1327},"2025-07-15",{"date":1377,"open":1228,"high":1228,"low":1228,"close":1228,"change":781,"percent_change":788,"volume":460,"transactions":9,"vwap":1228},"2025-07-14",{"date":1379,"open":1277,"high":1380,"low":1381,"close":1381,"change":406,"percent_change":1382,"volume":168,"transactions":9,"vwap":1381},"2025-07-11",18.48,17.76,0.59,{"date":1384,"open":1353,"high":1353,"low":1353,"close":1353,"change":246,"percent_change":1044,"volume":607,"transactions":9,"vwap":1353},"2025-07-10",{"date":1386,"open":1324,"high":1324,"low":1324,"close":1324,"change":106,"percent_change":316,"volume":607,"transactions":9,"vwap":1324},"2025-07-09",{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":848,"percent_change":1391,"volume":460,"transactions":9,"vwap":1390},"2025-07-08",18.32,17.635,-1.32,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":614,"percent_change":804,"volume":1395,"transactions":9,"vwap":1394},"2025-07-07",17.87,2294,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":781,"percent_change":788,"volume":276,"transactions":9,"vwap":1398},"2025-07-03",17.8,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":658,"percent_change":1402,"volume":1395,"transactions":9,"vwap":1401},"2025-07-02",17.71,0.8,{"date":1404,"open":1344,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":748,"volume":1408,"transactions":9,"vwap":1406},"2025-07-01",18.28,17.57,-0.63,1900,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1034,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-06-30",18.2,3.23,90,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":701,"volume":1413,"transactions":9,"vwap":1416},"2025-06-27",17.63,-0.12,{"date":1419,"open":1357,"high":1357,"low":1357,"close":1357,"change":204,"percent_change":1420,"volume":460,"transactions":9,"vwap":1357},"2025-06-26",0.48,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":136,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-06-25",17.665,1.84,1300,{"date":1427,"open":1341,"high":1234,"low":1428,"close":1428,"change":570,"percent_change":1429,"volume":1425,"transactions":9,"vwap":1428},"2025-06-24",17.345,-2.45,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":146,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-06-23",17.78,2.01,1599,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":475,"percent_change":1438,"volume":1434,"transactions":9,"vwap":1437},"2025-06-20",17.43,1.93,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-06-18",17.55,17.1,-0.635,-3.58,1500,{"date":1447,"open":1448,"high":19,"low":1449,"close":19,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":19},"2025-06-17",17.6,17.415,1.135,6.84,1400,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":495,"percent_change":1456,"volume":460,"transactions":9,"vwap":1455},"2025-06-16",16.6,-4.16,{"date":1458,"open":1119,"high":1119,"low":1119,"close":1119,"change":1459,"percent_change":1460,"volume":276,"transactions":9,"vwap":1119},"2025-06-13",-0.38,-2.15,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":276,"transactions":9,"vwap":1463},"2025-06-12",17.7,0.245,1.4,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":39,"transactions":9,"vwap":1468},"2025-06-11",17.455,0.415,2.44,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":32,"percent_change":1474,"volume":39,"transactions":9,"vwap":1473},"2025-06-10",17.040001,4.48,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1444,"volume":460,"transactions":9,"vwap":1477},"2025-06-09",16.31,-0.605,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":106,"percent_change":316,"volume":460,"transactions":9,"vwap":1481},"2025-06-06",16.915,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":460,"transactions":9,"vwap":1484},"2025-06-05",16.925,0.19,1.14,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":316,"percent_change":1338,"volume":460,"transactions":9,"vwap":1490},"2025-06-04",17.38,16.735,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":923,"percent_change":213,"volume":460,"transactions":9,"vwap":1493},"2025-06-03",16.795,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":909,"percent_change":1497,"volume":460,"transactions":9,"vwap":1496},"2025-06-02",16.77,-2.07,{"date":1499,"open":1318,"high":1318,"low":1500,"close":1500,"change":197,"percent_change":289,"volume":460,"transactions":9,"vwap":1500},"2025-05-30",17.125,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":276,"percent_change":276,"volume":276,"transactions":9,"vwap":1503},"2025-05-29",17.084999,{"date":1505,"open":1503,"high":1503,"low":1503,"close":1503,"change":1506,"percent_change":713,"volume":491,"transactions":9,"vwap":1503},"2025-05-28",-0.023,{"date":1508,"open":1441,"high":1441,"low":1509,"close":1509,"change":1510,"percent_change":1235,"volume":607,"transactions":9,"vwap":1509},"2025-05-27",17.108,0.138,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":247,"percent_change":943,"volume":1514,"transactions":9,"vwap":1513},"2025-05-23",16.97,601,{"date":1516,"open":1517,"high":1517,"low":1135,"close":1135,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1135},"2025-05-22",17.4,-0.415,-2.42,600,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":460,"transactions":9,"vwap":1523},"2025-05-21",17.165,-0.279,-1.6,{"date":1527,"open":1437,"high":1528,"low":1437,"close":1528,"change":1529,"percent_change":1530,"volume":460,"transactions":9,"vwap":1528},"2025-05-20",17.444,0.494,2.91,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":491,"transactions":9,"vwap":1534},"2025-05-19",17.52,16.95,-0.55,-3.14,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":401,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-05-16",17.5,0.43,211,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1086,"percent_change":591,"volume":1541,"transactions":9,"vwap":1544},"2025-05-15",17.425,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1540,"percent_change":1549,"volume":460,"transactions":9,"vwap":1548},"2025-05-14",18.19,17.51,2.52,{"date":1551,"open":1259,"high":1259,"low":1552,"close":1552,"change":747,"percent_change":1553,"volume":460,"transactions":9,"vwap":1552},"2025-05-13",17.08,-3.15,{"date":1555,"open":1390,"high":1390,"low":1390,"close":1390,"change":1154,"percent_change":131,"volume":460,"transactions":9,"vwap":1390},"2025-05-12",{"date":1557,"open":1463,"high":1347,"low":1533,"close":1533,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1533},"2025-05-09",0.82,4.91,400,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1294,"percent_change":1564,"volume":460,"transactions":9,"vwap":1563},"2025-05-08",16.7,-4.52,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":136,"percent_change":1568,"volume":460,"transactions":9,"vwap":1567},"2025-05-07",17.49,1.86,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":691,"percent_change":1572,"volume":1520,"transactions":9,"vwap":1571},"2025-05-06",17.17,-1.07,{"date":1574,"open":1432,"high":1432,"low":1575,"close":1575,"change":672,"percent_change":1417,"volume":1520,"transactions":9,"vwap":1575},"2025-05-05",17.355,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":460,"transactions":9,"vwap":1578},"2025-05-02",17.375,0.265,1.55,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":101,"percent_change":146,"volume":1584,"transactions":9,"vwap":1583},"2025-05-01",17.11,1200,{"date":1586,"open":1539,"high":1539,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1584,"transactions":9,"vwap":1587},"2025-04-30",17.049999,-0.325,-1.87,{"date":1591,"open":1578,"high":1578,"low":1578,"close":1578,"change":1154,"percent_change":726,"volume":1592,"transactions":9,"vwap":1578},"2025-04-29",109,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1592,"transactions":9,"vwap":1595},"2025-04-28",17.26,-0.361,-2.05,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":460,"transactions":9,"vwap":1600},"2025-04-25",17.621,-0.379,-2.11,{"date":1604,"open":207,"high":207,"low":207,"close":207,"change":1605,"percent_change":1606,"volume":491,"transactions":9,"vwap":207},"2025-04-24",-0.622,-3.34,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":460,"transactions":9,"vwap":1609},"2025-04-23",18.622,0.112,0.61,{"date":174,"open":170,"high":170,"low":1613,"close":1613,"change":918,"percent_change":1614,"volume":460,"transactions":9,"vwap":1613},18.51,-2.53]