[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOJO":3,"homepage-market-summary":28,"stock-historical-JOJO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JOJO","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},"ATAC Credit Rotation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},5.8076,0.84384,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},14.53,14.48,14.56,14.5791,-0.0491,-0.34,3119.482,16.24,5320.66345,2.8,1303,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},6957,2539165.8625,0.28,"2025-04-22",[179,182,190,200,209,218,228,237,245,252,260,270,275,285,295,303,311,318,326,333,339,348,356,366,374,384,392,403,408,413,420,428,435,442,447,454,460,467,475,480,485,490,496,503,511,519,528,537,544,554,564,571,579,588,596,606,612,619,626,634,640,646,651,658,663,669,677,683,691,695,700,705,712,718,725,731,735,740,746,752,757,764,769,774,782,785,790,796,801,806,809,813,818,820,824,828,833,837,841,847,852,857,860,863,867,871,877,882,886,891,895,900,905,910,915,920,924,930,934,938,944,949,953,958,962,966,970,973,976,979,982,988,994,999,1004,1011,1016,1019,1025,1027,1031,1034,1037,1043,1050,1057,1064,1067,1075,1082,1088,1090,1093,1099,1103,1107,1113,1118,1121,1125,1131,1139,1146,1152,1154,1157,1161,1167,1171,1175,1178,1181,1186,1189,1192,1195,1200,1203,1206,1210,1213,1216,1218,1220,1226,1230,1235,1238,1241,1244,1247,1249,1253,1257,1260,1262,1266,1269,1272,1276,1281,1283,1286,1289,1291,1294,1298,1300,1302,1305,1309,1312,1317,1322,1325,1328,1332,1337,1340,1343,1348,1352,1356,1359,1362,1367,1370,1375,1379,1382,1387,1390,1393,1398,1403,1405,1410,1416,1421,1426,1429,1433,1439,1443,1448,1452,1457,1459,1464,1469,1474,1477,1483,1485,1488,1492,1496,1500,1504,1508,1513,1516,1520,1523,1527,1530,1535,1540,1542,1547,1550,1552,1554,1558,1562,1568,1570,1574,1577,1580,1583,1588,1594,1596,1602,1606,1608,1612,1618,1622,1625,1628,1630,1634,1638,1643,1646,1649,1653,1658,1663,1669,1675,1678,1683,1686,1688,1690,1694,1696,1699,1702,1704,1707,1710,1714,1716,1720,1724,1730,1734,1737,1741,1744,1746,1751,1755,1757,1760,1763,1766,1769,1772,1775,1779,1781,1784,1787,1791,1795,1797,1801,1803,1808,1811,1815,1817,1820,1824,1827,1829,1834,1838,1842,1847,1851,1854,1858,1862,1866,1871,1874,1878,1884,1888],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},29,14.5375,{"date":183,"open":184,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",14.52,0.0059,0.04,1343.287,24,14.5236,{"date":191,"open":192,"high":193,"low":19,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",14.605,14.61,14.5732,-0.0273,-0.19,6065.567,44,14.569,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":196,"volume":206,"transactions":207,"vwap":208},"2026-09-29",14.594,14.6005,14.5699,-0.0276,864.287,31,14.59,{"date":210,"open":193,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":207,"vwap":217},"2026-09-28",14.6299,14.6,14.6281,-0.069,-0.47,2774.287,14.6117,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",14.69,14.6971,14.6503,0.0071,0.05,5129.287,34,14.6578,{"date":229,"open":230,"high":231,"low":220,"close":220,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",14.73,14.74,-0.0546,-0.37,7337.609,63,14.7171,{"date":238,"open":230,"high":239,"low":230,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",14.7446,-0.1054,-0.71,3341.287,40,14.7366,{"date":246,"open":247,"high":248,"low":247,"close":247,"change":249,"percent_change":249,"volume":250,"transactions":226,"vwap":251},"2026-09-22",14.85,14.8501,0,918.597,14.8471,{"date":253,"open":247,"high":247,"low":254,"close":247,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",14.845,0.0204,0.14,3688.287,28,14.8456,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",14.82,14.83,14.8296,-0.0204,-0.14,2341.287,32,14.8233,{"date":271,"open":247,"high":247,"low":247,"close":247,"change":224,"percent_change":272,"volume":273,"transactions":268,"vwap":274},"2026-09-17",0.34,12685.287,14.8499,{"date":276,"open":263,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",14.84,14.79,14.8,0.0047,0.03,1138.287,27,14.8133,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",14.81,14.795,14.7953,-0.0337,-0.23,1265.287,91,14.7998,{"date":296,"open":263,"high":263,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",14.829,-0.016,-0.11,252.287,26,14.8295,{"date":304,"open":305,"high":305,"low":254,"close":254,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",14.88,-0.004,-0.03,1057.2871,23,14.8753,{"date":312,"open":305,"high":305,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":180,"vwap":317},"2026-09-10",14.849,-0.0693,-0.46,768.33,14.8775,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":258,"vwap":325},"2026-09-09",14.93,14.9183,-0.0217,-0.15,2535.4,14.9209,{"date":327,"open":320,"high":328,"low":320,"close":329,"change":110,"percent_change":330,"volume":331,"transactions":207,"vwap":332},"2026-09-08",14.95,14.94,-0.07,2830.222,14.9438,{"date":334,"open":329,"high":328,"low":329,"close":328,"change":335,"percent_change":336,"volume":337,"transactions":188,"vwap":338},"2026-09-04",-0.0036,-0.02,5908.287,14.9406,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",14.97,14.9536,0.0136,0.09,3891.942,51,14.9606,{"date":349,"open":350,"high":350,"low":329,"close":329,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",14.953,-0.09,-0.6,1975.2406,36,14.9499,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",15.04,15.0501,15.03,-0.0447,-0.3,3771.2715,52,15.0436,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":226,"vwap":373},"2026-08-31",15.01,15.0747,0.0147,0.1,1296.287,15.0332,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",15.09,15.045,15.06,-0.0247,-0.16,36237.287,211,15.0622,{"date":385,"open":376,"high":386,"low":387,"close":388,"change":389,"percent_change":344,"volume":390,"transactions":346,"vwap":391},"2026-08-27",15.096,15.0799,15.0847,0.0131,3871.92,15.0907,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",15.075,15.08,15.05,15.0716,-0.0084,-0.06,62178.287,171,15.0671,{"date":404,"open":394,"high":395,"low":405,"close":395,"change":281,"percent_change":406,"volume":407,"transactions":309,"vwap":369},"2026-08-25",15.07,0.2,918.287,{"date":409,"open":358,"high":396,"low":358,"close":396,"change":410,"percent_change":371,"volume":411,"transactions":63,"vwap":412},"2026-08-24",0.015,1150.287,15.0521,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":344,"volume":418,"transactions":243,"vwap":419},"2026-08-21",15.021,15.035,0.0137,21224.287,15.0297,{"date":421,"open":360,"high":422,"low":368,"close":423,"change":424,"percent_change":196,"volume":425,"transactions":426,"vwap":427},"2026-08-20",15.0301,15.0213,-0.0287,7039.287,42,15.0167,{"date":429,"open":396,"high":378,"low":358,"close":396,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",0.027,0.18,11219.287,39,15.0528,{"date":436,"open":368,"high":437,"low":368,"close":438,"change":439,"percent_change":299,"volume":440,"transactions":198,"vwap":441},"2026-08-18",15.0299,15.023,-0.017,4457.287,15.0233,{"date":443,"open":444,"high":396,"low":444,"close":358,"change":110,"percent_change":330,"volume":445,"transactions":243,"vwap":446},"2026-08-17",15.031,3895.287,15.0431,{"date":448,"open":396,"high":396,"low":396,"close":396,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",-0.0153,-0.1,151.287,20,15.0525,{"date":455,"open":395,"high":395,"low":456,"close":456,"change":457,"percent_change":431,"volume":458,"transactions":309,"vwap":459},"2026-08-13",15.0653,0.0273,1020.561,15.0712,{"date":461,"open":358,"high":358,"low":416,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":243,"vwap":466},"2026-08-12",15.038,0.018,0.12,1765.213,15.0382,{"date":468,"open":360,"high":360,"low":368,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",15.02,0.01,0.07,21631.588,62,15.0219,{"date":476,"open":368,"high":368,"low":368,"close":368,"change":307,"percent_change":477,"volume":478,"transactions":180,"vwap":479},"2026-08-10",-0.2,484.011,14.9969,{"date":481,"open":415,"high":358,"low":482,"close":358,"change":281,"percent_change":406,"volume":483,"transactions":258,"vwap":484},"2026-08-07",15.0201,2775.161,15.0242,{"date":486,"open":368,"high":469,"low":368,"close":368,"change":249,"percent_change":249,"volume":487,"transactions":488,"vwap":489},"2026-08-06",2821.085,33,15.0175,{"date":491,"open":360,"high":360,"low":368,"close":368,"change":492,"percent_change":450,"volume":493,"transactions":494,"vwap":495},"2026-08-05",-0.015,5258.924,75,15.0124,{"date":497,"open":368,"high":498,"low":368,"close":499,"change":500,"percent_change":399,"volume":501,"transactions":226,"vwap":502},"2026-08-04",15.0298,15.025,-0.0094,4445.806,14.9859,{"date":504,"open":505,"high":358,"low":505,"close":506,"change":507,"percent_change":272,"volume":508,"transactions":509,"vwap":510},"2026-08-03",14.99,15.0344,0.0502,2794.9768,43,15.0238,{"date":512,"open":513,"high":513,"low":328,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":509,"vwap":518},"2026-07-31",15,14.9842,-0.1091,-0.72,3706.0435,15.0095,{"date":520,"open":521,"high":522,"low":395,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":426,"vwap":527},"2026-07-30",15.0901,15.105,15.0933,-0.0061,-0.04,2050.2415,15.0852,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":354,"vwap":536},"2026-07-29",15.25,15.26,15.0994,-0.2181,-1.42,5079.0435,15.2445,{"date":538,"open":69,"high":539,"low":69,"close":540,"change":541,"percent_change":50,"volume":542,"transactions":283,"vwap":543},"2026-07-28",15.325,15.3175,0.0744,1194.0435,15.3191,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",15.2336,15.2431,15.22,0.085,0.56,3072.0435,56,15.2292,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":224,"volume":561,"transactions":562,"vwap":563},"2026-07-24",15.16,15.165,15.15,15.1581,0.0081,1864.0435,46,15.1587,{"date":565,"open":566,"high":566,"low":558,"close":558,"change":567,"percent_change":568,"volume":569,"transactions":207,"vwap":570},"2026-07-23",15.18,-0.059,-0.39,1157.0455,15.1602,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":243,"vwap":578},"2026-07-22",15.215,15.209,-0.0275,-0.18,4663.2405,15.2127,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":351,"volume":585,"transactions":586,"vwap":587},"2026-07-21",15.23,15.2401,15.2365,-0.0134,1560.2395,41,15.239,{"date":589,"open":531,"high":531,"low":590,"close":591,"change":592,"percent_change":330,"volume":593,"transactions":594,"vwap":595},"2026-07-20",15.24,15.2499,-0.0102,45518.1325,89,15.2547,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-17",15.29,15.295,15.2601,0.0472,0.31,1734.0435,22,15.2907,{"date":607,"open":556,"high":608,"low":556,"close":608,"change":609,"percent_change":299,"volume":610,"transactions":433,"vwap":611},"2026-07-16",15.2129,-0.0171,3430.9196,15.1734,{"date":613,"open":556,"high":614,"low":556,"close":581,"change":471,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-15",15.246,0.46,50491.9196,71,15.2303,{"date":620,"open":621,"high":590,"low":556,"close":556,"change":622,"percent_change":307,"volume":623,"transactions":624,"vwap":625},"2026-07-14",15.2,-0.0053,11802.8804,67,15.2008,{"date":627,"open":590,"high":590,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-13",15.1653,-0.0807,-0.53,8003.1874,81,15.1997,{"date":635,"open":531,"high":636,"low":590,"close":614,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":614},"2026-07-10",15.28,-0.019,-0.12,22800,{"date":641,"open":636,"high":636,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",15.265,0.035,0.23,700,{"date":647,"open":598,"high":598,"low":566,"close":581,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":581},"2026-07-08",-0.041,-0.27,26200,{"date":652,"open":653,"high":653,"low":590,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",15.39,15.271,-0.144,-0.93,22500,{"date":659,"open":660,"high":661,"low":653,"close":661,"change":637,"percent_change":638,"volume":662,"transactions":9,"vwap":661},"2026-07-06",15.41,15.415,15200,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":399,"percent_change":568,"volume":668,"transactions":9,"vwap":667},"2026-07-02",15.44,15.405,15.434,2900,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-01",15.5,15.49,15.494,-0.08,-0.51,200,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-30",15.574,-0.164,-1.04,300,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-06-29",15.72,15.738,15.7,0.023,0.15,4000,{"date":692,"open":685,"high":685,"low":693,"close":693,"change":470,"percent_change":105,"volume":694,"transactions":9,"vwap":693},"2026-06-26",15.715,2000,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":249,"percent_change":249,"volume":699,"transactions":9,"vwap":698},"2026-06-25",15.765,15.705,2300,{"date":701,"open":702,"high":698,"low":702,"close":698,"change":703,"percent_change":115,"volume":704,"transactions":9,"vwap":698},"2026-06-24",15.64,0.176,800,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",15.545,15.529,0.02,0.13,1700,{"date":713,"open":671,"high":714,"low":671,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",15.509,-0.101,-0.65,600,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-18",15.6,15.61,0.038,0.24,1400,{"date":726,"open":721,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":172,"transactions":9,"vwap":728},"2026-06-17",15.63,15.572,-0.049,-0.31,{"date":732,"open":702,"high":702,"low":721,"close":733,"change":637,"percent_change":638,"volume":734,"transactions":9,"vwap":733},"2026-06-16",15.621,2400,{"date":736,"open":702,"high":737,"low":702,"close":702,"change":186,"percent_change":738,"volume":739,"transactions":9,"vwap":702},"2026-06-15",15.65,0.26,2200,{"date":741,"open":742,"high":721,"low":742,"close":720,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":720},"2026-06-12",15.58,-0.045,-0.29,4200,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":115,"volume":751,"transactions":9,"vwap":749},"2026-06-11",15.53,15.645,0.175,500,{"date":753,"open":671,"high":671,"low":754,"close":755,"change":525,"percent_change":756,"volume":645,"transactions":9,"vwap":755},"2026-06-10",15.46,15.47,-0.26,{"date":758,"open":759,"high":760,"low":754,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-09",15.48,15.51,0.078,0.51,3300,{"date":765,"open":748,"high":748,"low":766,"close":766,"change":767,"percent_change":768,"volume":694,"transactions":9,"vwap":766},"2026-06-08",15.432,-0.068,-0.44,{"date":770,"open":771,"high":771,"low":671,"close":671,"change":772,"percent_change":773,"volume":645,"transactions":9,"vwap":671},"2026-06-05",15.54,-0.066,-0.42,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-04",15.56,15.57,15.566,0.026,0.17,10200,{"date":783,"open":784,"high":784,"low":771,"close":771,"change":525,"percent_change":756,"volume":172,"transactions":9,"vwap":771},"2026-06-03",15.55,{"date":786,"open":787,"high":742,"low":777,"close":742,"change":767,"percent_change":788,"volume":789,"transactions":9,"vwap":742},"2026-06-02",15.578,-0.43,6400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":266,"volume":789,"transactions":9,"vwap":794},"2026-06-01",15.62,15.66,15.648,-0.022,{"date":797,"open":793,"high":798,"low":793,"close":798,"change":799,"percent_change":431,"volume":800,"transactions":9,"vwap":798},"2026-05-29",15.67,0.028,2700,{"date":802,"open":737,"high":737,"low":803,"close":803,"change":804,"percent_change":470,"volume":805,"transactions":9,"vwap":803},"2026-05-28",15.642,0.002,7400,{"date":807,"open":737,"high":737,"low":727,"close":702,"change":110,"percent_change":399,"volume":808,"transactions":9,"vwap":702},"2026-05-27",9000,{"date":810,"open":702,"high":737,"low":721,"close":737,"change":811,"percent_change":812,"volume":645,"transactions":9,"vwap":737},"2026-05-26",0.061,0.39,{"date":814,"open":721,"high":721,"low":742,"close":815,"change":816,"percent_change":330,"volume":817,"transactions":9,"vwap":815},"2026-05-22",15.589,-0.011,8300,{"date":819,"open":771,"high":720,"low":771,"close":720,"change":799,"percent_change":431,"volume":704,"transactions":9,"vwap":720},"2026-05-21",{"date":821,"open":671,"high":728,"low":671,"close":728,"change":822,"percent_change":823,"volume":704,"transactions":9,"vwap":728},"2026-05-20",0.082,0.53,{"date":825,"open":759,"high":672,"low":754,"close":672,"change":826,"percent_change":576,"volume":827,"transactions":9,"vwap":672},"2026-05-19",-0.028,6900,{"date":829,"open":777,"high":777,"low":760,"close":830,"change":831,"percent_change":110,"volume":832,"transactions":9,"vwap":830},"2026-05-18",15.518,-0.002,7600,{"date":834,"open":748,"high":784,"low":760,"close":835,"change":836,"percent_change":773,"volume":832,"transactions":9,"vwap":835},"2026-05-15",15.52,-0.065,{"date":838,"open":720,"high":792,"low":839,"close":839,"change":492,"percent_change":450,"volume":840,"transactions":9,"vwap":839},"2026-05-14",15.585,6700,{"date":842,"open":843,"high":720,"low":742,"close":720,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":720},"2026-05-13",15.59,0.017,0.11,40200,{"date":848,"open":742,"high":849,"low":742,"close":849,"change":850,"percent_change":851,"volume":676,"transactions":9,"vwap":849},"2026-05-12",15.583,-0.026,-0.17,{"date":853,"open":702,"high":702,"low":854,"close":854,"change":855,"percent_change":477,"volume":856,"transactions":9,"vwap":854},"2026-05-11",15.609,-0.031,1900,{"date":858,"open":792,"high":702,"low":792,"close":702,"change":859,"percent_change":602,"volume":739,"transactions":9,"vwap":702},"2026-05-08",0.049,{"date":861,"open":793,"high":793,"low":843,"close":862,"change":214,"percent_change":768,"volume":704,"transactions":9,"vwap":862},"2026-05-07",15.591,{"date":864,"open":792,"high":793,"low":792,"close":793,"change":865,"percent_change":866,"volume":172,"transactions":9,"vwap":793},"2026-05-06",0.064,0.41,{"date":868,"open":742,"high":721,"low":742,"close":869,"change":688,"percent_change":689,"volume":870,"transactions":9,"vwap":869},"2026-05-05",15.596,17700,{"date":872,"open":720,"high":721,"low":777,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-04",15.573,-0.134,-0.85,1500,{"date":878,"open":879,"high":685,"low":879,"close":880,"change":881,"percent_change":371,"volume":800,"transactions":9,"vwap":880},"2026-05-01",15.69,15.707,0.016,{"date":883,"open":702,"high":884,"low":702,"close":884,"change":885,"percent_change":150,"volume":172,"transactions":9,"vwap":884},"2026-04-30",15.691,0.055,{"date":887,"open":793,"high":793,"low":888,"close":888,"change":889,"percent_change":890,"volume":676,"transactions":9,"vwap":888},"2026-04-29",15.636,-0.05,-0.32,{"date":892,"open":798,"high":893,"low":798,"close":893,"change":894,"percent_change":323,"volume":694,"transactions":9,"vwap":893},"2026-04-28",15.686,-0.023,{"date":896,"open":687,"high":897,"low":879,"close":897,"change":898,"percent_change":281,"volume":899,"transactions":9,"vwap":897},"2026-04-27",15.709,0.004,22100,{"date":901,"open":902,"high":903,"low":904,"close":698,"change":410,"percent_change":371,"volume":800,"transactions":9,"vwap":698},"2026-04-24",15.702,15.71,15.695,{"date":906,"open":687,"high":897,"low":907,"close":879,"change":908,"percent_change":380,"volume":909,"transactions":9,"vwap":879},"2026-04-23",15.68,-0.025,7000,{"date":911,"open":798,"high":693,"low":798,"close":693,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":693},"2026-04-22",0.025,0.16,2100,{"date":916,"open":687,"high":687,"low":879,"close":879,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":879},"2026-04-21",-0.039,-0.25,1600,{"date":921,"open":685,"high":922,"low":685,"close":922,"change":336,"percent_change":923,"volume":717,"transactions":9,"vwap":922},"2026-04-20",15.729,-0.13,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":676,"transactions":9,"vwap":927},"2026-04-17",15.73,15.749,0.119,0.76,{"date":931,"open":792,"high":727,"low":792,"close":727,"change":932,"percent_change":215,"volume":933,"transactions":9,"vwap":727},"2026-04-16",-0.074,1100,{"date":935,"open":903,"high":903,"low":936,"close":936,"change":567,"percent_change":233,"volume":937,"transactions":9,"vwap":936},"2026-04-15",15.704,400,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":682,"transactions":9,"vwap":941},"2026-04-14",15.725,15.763,0.074,0.47,{"date":945,"open":798,"high":879,"low":721,"close":946,"change":947,"percent_change":723,"volume":948,"transactions":9,"vwap":946},"2026-04-13",15.689,0.037,2800,{"date":950,"open":907,"high":907,"low":951,"close":951,"change":952,"percent_change":744,"volume":704,"transactions":9,"vwap":951},"2026-04-10",15.652,-0.046,{"date":954,"open":798,"high":955,"low":798,"close":955,"change":956,"percent_change":957,"volume":717,"transactions":9,"vwap":955},"2026-04-09",15.698,0.012,0.08,{"date":959,"open":687,"high":687,"low":893,"close":893,"change":960,"percent_change":961,"volume":717,"transactions":9,"vwap":893},"2026-04-08",0.086,0.55,{"date":963,"open":964,"high":720,"low":964,"close":720,"change":965,"percent_change":281,"volume":751,"transactions":9,"vwap":720},"2026-04-07",15.558,0.005,{"date":967,"open":784,"high":968,"low":784,"close":968,"change":912,"percent_change":913,"volume":969,"transactions":9,"vwap":968},"2026-04-06",15.595,1800,{"date":971,"open":672,"high":777,"low":672,"close":777,"change":881,"percent_change":371,"volume":972,"transactions":9,"vwap":777},"2026-04-02",5500,{"date":974,"open":777,"high":742,"low":975,"close":975,"change":298,"percent_change":450,"volume":724,"transactions":9,"vwap":975},"2026-04-01",15.554,{"date":977,"open":742,"high":720,"low":777,"close":777,"change":249,"percent_change":249,"volume":978,"transactions":9,"vwap":777},"2026-03-31",900,{"date":980,"open":776,"high":777,"low":748,"close":777,"change":431,"percent_change":981,"volume":789,"transactions":9,"vwap":777},"2026-03-30",1.17,{"date":983,"open":984,"high":984,"low":985,"close":653,"change":986,"percent_change":215,"volume":987,"transactions":9,"vwap":653},"2026-03-27",15.4,15.37,-0.073,3500,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-26",15.463,-0.118,-0.76,100,{"date":995,"open":777,"high":996,"low":777,"close":996,"change":997,"percent_change":998,"volume":978,"transactions":9,"vwap":996},"2026-03-25",15.581,0.128,0.83,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":932,"percent_change":1003,"volume":751,"transactions":9,"vwap":1002},"2026-03-24",15.43,15.453,-0.48,{"date":1005,"open":1006,"high":771,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-23",15.45,15.527,0.099,0.64,7300,{"date":1012,"open":759,"high":759,"low":660,"close":1013,"change":1014,"percent_change":1015,"volume":172,"transactions":9,"vwap":1013},"2026-03-20",15.428,-0.272,-1.73,{"date":1017,"open":792,"high":687,"low":792,"close":687,"change":1018,"percent_change":50,"volume":682,"transactions":9,"vwap":687},"2026-03-19",0.076,{"date":1020,"open":879,"high":879,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-18",15.624,-0.091,-0.58,3600,{"date":1026,"open":879,"high":685,"low":879,"close":693,"change":885,"percent_change":150,"volume":699,"transactions":9,"vwap":693},"2026-03-17",{"date":1028,"open":798,"high":907,"low":1029,"close":793,"change":371,"percent_change":1009,"volume":1030,"transactions":9,"vwap":793},"2026-03-16",15.655,10000,{"date":1032,"open":702,"high":702,"low":776,"close":776,"change":674,"percent_change":675,"volume":1033,"transactions":9,"vwap":776},"2026-03-13",2500,{"date":1035,"open":792,"high":793,"low":792,"close":702,"change":1036,"percent_change":923,"volume":1030,"transactions":9,"vwap":702},"2026-03-12",-0.021,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":172,"transactions":9,"vwap":1040},"2026-03-11",15.75,15.661,-0.178,-1.12,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":763,"transactions":9,"vwap":1047},"2026-03-10",15.91,15.93,15.839,-0.142,-0.89,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-09",15.87,15.981,0.114,0.72,19200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":649,"volume":1063,"transactions":9,"vwap":1061},"2026-03-06",15.79,15.92,15.867,-0.043,6500,{"date":1065,"open":1066,"high":1045,"low":1066,"close":1045,"change":330,"percent_change":768,"volume":645,"transactions":9,"vwap":1045},"2026-03-05",15.9,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1069,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1069},"2026-03-04",15.98,16.01,15.975,-0.035,-0.22,1300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":630,"volume":987,"transactions":9,"vwap":1080},"2026-03-03",15.97,16.030001,15.96,16.014999,-0.085,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":266,"percent_change":1087,"volume":805,"transactions":9,"vwap":1086},"2026-03-02",16.21,16.059999,16.1,-0.86,{"date":1089,"open":24,"high":24,"low":24,"close":24,"change":344,"percent_change":550,"volume":993,"transactions":9,"vwap":24},"2026-02-27",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":224,"percent_change":602,"volume":682,"transactions":9,"vwap":1092},"2026-02-26",16.15,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1086,"change":1097,"percent_change":470,"volume":1098,"transactions":9,"vwap":1086},"2026-02-25",16.07,16.14,0.001,4100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":912,"percent_change":913,"volume":676,"transactions":9,"vwap":1102},"2026-02-24",16.09,16.099001,{"date":1104,"open":1085,"high":1086,"low":1085,"close":1105,"change":1106,"percent_change":140,"volume":1033,"transactions":9,"vwap":1105},"2026-02-23",16.073999,0.052,{"date":1108,"open":1085,"high":1085,"low":1069,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-02-20",16.021999,-0.033,-0.21,2600,{"date":1114,"open":1069,"high":1115,"low":1069,"close":1116,"change":912,"percent_change":913,"volume":1117,"transactions":9,"vwap":1116},"2026-02-19",16.08,16.055,9300,{"date":1119,"open":1120,"high":1101,"low":1078,"close":1078,"change":330,"percent_change":788,"volume":711,"transactions":9,"vwap":1078},"2026-02-18",16.049999,{"date":1122,"open":1086,"high":1123,"low":1124,"close":1086,"change":912,"percent_change":913,"volume":704,"transactions":9,"vwap":1086},"2026-02-17",16.12,16.091,{"date":1126,"open":1095,"high":1101,"low":1127,"close":1128,"change":957,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-13",16.040001,16.075001,0.5,4800,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-12",15.89,16.0039997,15.995,0.194,1.23,5100,{"date":1140,"open":1141,"high":1142,"low":1059,"close":1143,"change":1144,"percent_change":1003,"volume":1145,"transactions":9,"vwap":1143},"2026-02-11",15.82,15.83,15.801,-0.076,1200,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":909,"transactions":9,"vwap":1149},"2026-02-10",15.85,15.877,0.147,0.93,{"date":1153,"open":737,"high":926,"low":737,"close":926,"change":470,"percent_change":105,"volume":969,"transactions":9,"vwap":926},"2026-02-09",{"date":1155,"open":687,"high":685,"low":798,"close":685,"change":249,"percent_change":249,"volume":1156,"transactions":9,"vwap":685},"2026-02-06",7200,{"date":1158,"open":792,"high":926,"low":792,"close":685,"change":1159,"percent_change":43,"volume":1160,"transactions":9,"vwap":685},"2026-02-05",0.155,7800,{"date":1162,"open":1163,"high":1164,"low":776,"close":1165,"change":307,"percent_change":196,"volume":1166,"transactions":9,"vwap":1165},"2026-02-04",15.561,15.597,15.565,9800,{"date":1168,"open":1169,"high":968,"low":776,"close":968,"change":399,"percent_change":1170,"volume":704,"transactions":9,"vwap":968},"2026-02-03",15.563,-0.38,{"date":1172,"open":798,"high":903,"low":1029,"close":1029,"change":1173,"percent_change":649,"volume":1174,"transactions":9,"vwap":1029},"2026-02-02",-0.042,16300,{"date":1176,"open":793,"high":1177,"low":793,"close":1177,"change":844,"percent_change":845,"volume":724,"transactions":9,"vwap":1177},"2026-01-30",15.697,{"date":1179,"open":907,"high":907,"low":907,"close":907,"change":1180,"percent_change":307,"volume":717,"transactions":9,"vwap":907},"2026-01-29",-0.005,{"date":1182,"open":687,"high":687,"low":798,"close":1183,"change":1184,"percent_change":323,"volume":1185,"transactions":9,"vwap":1183},"2026-01-28",15.685,-0.024,5000,{"date":1187,"open":1188,"high":1188,"low":897,"close":897,"change":816,"percent_change":330,"volume":937,"transactions":9,"vwap":897},"2026-01-27",15.712,{"date":1190,"open":685,"high":926,"low":687,"close":685,"change":410,"percent_change":371,"volume":1191,"transactions":9,"vwap":685},"2026-01-26",55100,{"date":1193,"open":798,"high":903,"low":702,"close":698,"change":186,"percent_change":738,"volume":1194,"transactions":9,"vwap":698},"2026-01-23",3900,{"date":1196,"open":720,"high":1197,"low":843,"close":1197,"change":1198,"percent_change":145,"volume":1199,"transactions":9,"vwap":1197},"2026-01-22",15.665,0.059,3700,{"date":1201,"open":671,"high":1202,"low":671,"close":1202,"change":960,"percent_change":961,"volume":1199,"transactions":9,"vwap":1202},"2026-01-21",15.606,{"date":1204,"open":748,"high":748,"low":760,"close":835,"change":1205,"percent_change":681,"volume":694,"transactions":9,"vwap":835},"2026-01-20",-0.163,{"date":1207,"open":907,"high":1208,"low":798,"close":1208,"change":1209,"percent_change":186,"volume":856,"transactions":9,"vwap":1208},"2026-01-16",15.683,0.006,{"date":1211,"open":907,"high":907,"low":1212,"close":1212,"change":804,"percent_change":470,"volume":739,"transactions":9,"vwap":1212},"2026-01-15",15.677,{"date":1214,"open":737,"high":1215,"low":737,"close":1215,"change":249,"percent_change":249,"volume":704,"transactions":9,"vwap":1215},"2026-01-14",15.675,{"date":1217,"open":907,"high":907,"low":798,"close":1215,"change":249,"percent_change":249,"volume":751,"transactions":9,"vwap":1215},"2026-01-13",{"date":1219,"open":793,"high":1215,"low":793,"close":1215,"change":1097,"percent_change":470,"volume":914,"transactions":9,"vwap":1215},"2026-01-12",{"date":1221,"open":720,"high":1222,"low":720,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-01-09",15.674,0.089,0.57,10900,{"date":1227,"open":843,"high":721,"low":839,"close":839,"change":1228,"percent_change":1229,"volume":711,"transactions":9,"vwap":839},"2026-01-08",-0.078,-0.5,{"date":1231,"open":792,"high":907,"low":792,"close":1232,"change":1233,"percent_change":1234,"volume":933,"transactions":9,"vwap":1232},"2026-01-07",15.663,0.075,0.48,{"date":1236,"open":771,"high":1237,"low":771,"close":1237,"change":908,"percent_change":380,"volume":751,"transactions":9,"vwap":1237},"2026-01-06",15.588,{"date":1239,"open":742,"high":1240,"low":742,"close":1240,"change":1018,"percent_change":50,"volume":856,"transactions":9,"vwap":1240},"2026-01-05",15.613,{"date":1242,"open":748,"high":1243,"low":748,"close":1243,"change":831,"percent_change":110,"volume":933,"transactions":9,"vwap":1243},"2026-01-02",15.537,{"date":1245,"open":784,"high":784,"low":1246,"close":1246,"change":816,"percent_change":330,"volume":704,"transactions":9,"vwap":1246},"2025-12-31",15.539,{"date":1248,"open":748,"high":784,"low":748,"close":784,"change":836,"percent_change":773,"volume":969,"transactions":9,"vwap":784},"2025-12-30",{"date":1250,"open":720,"high":1251,"low":720,"close":1251,"change":1252,"percent_change":105,"volume":751,"transactions":9,"vwap":1251},"2025-12-29",15.615,0.009,{"date":1254,"open":1255,"high":1255,"low":1202,"close":1202,"change":1256,"percent_change":525,"volume":711,"transactions":9,"vwap":1202},"2025-12-26",15.611,-0.006,{"date":1258,"open":720,"high":1259,"low":720,"close":1259,"change":430,"percent_change":780,"volume":993,"transactions":9,"vwap":1259},"2025-12-24",15.612,{"date":1261,"open":777,"high":839,"low":777,"close":839,"change":470,"percent_change":105,"volume":978,"transactions":9,"vwap":839},"2025-12-23",{"date":1263,"open":784,"high":1264,"low":784,"close":1264,"change":1265,"percent_change":957,"volume":699,"transactions":9,"vwap":1264},"2025-12-22",15.575,0.013,{"date":1267,"open":777,"high":777,"low":1268,"close":1268,"change":1256,"percent_change":525,"volume":676,"transactions":9,"vwap":1268},"2025-12-19",15.562,{"date":1270,"open":784,"high":1271,"low":784,"close":1271,"change":947,"percent_change":723,"volume":704,"transactions":9,"vwap":1271},"2025-12-18",15.568,{"date":1273,"open":1246,"high":771,"low":748,"close":1274,"change":439,"percent_change":299,"volume":1275,"transactions":9,"vwap":1274},"2025-12-17",15.531,5200,{"date":1277,"open":1278,"high":1278,"low":771,"close":1279,"change":1280,"percent_change":709,"volume":1156,"transactions":9,"vwap":1279},"2025-12-16",15.549,15.548,0.003,{"date":1282,"open":771,"high":784,"low":771,"close":707,"change":470,"percent_change":105,"volume":1145,"transactions":9,"vwap":707},"2025-12-15",{"date":1284,"open":748,"high":1285,"low":748,"close":1285,"change":894,"percent_change":323,"volume":717,"transactions":9,"vwap":1285},"2025-12-12",15.535,{"date":1287,"open":777,"high":777,"low":784,"close":964,"change":1288,"percent_change":525,"volume":704,"transactions":9,"vwap":964},"2025-12-11",-0.007,{"date":1290,"open":835,"high":778,"low":835,"close":1165,"change":1106,"percent_change":272,"volume":856,"transactions":9,"vwap":1165},"2025-12-10",{"date":1292,"open":748,"high":748,"low":760,"close":1293,"change":1036,"percent_change":266,"volume":876,"transactions":9,"vwap":1293},"2025-12-09",15.513,{"date":1295,"open":776,"high":776,"low":835,"close":1296,"change":855,"percent_change":477,"volume":1297,"transactions":9,"vwap":1296},"2025-12-08",15.534,9700,{"date":1299,"open":777,"high":777,"low":1165,"close":1165,"change":804,"percent_change":470,"volume":937,"transactions":9,"vwap":1165},"2025-12-05",{"date":1301,"open":748,"high":777,"low":748,"close":1169,"change":249,"percent_change":249,"volume":1275,"transactions":9,"vwap":1169},"2025-12-04",{"date":1303,"open":776,"high":742,"low":784,"close":1169,"change":709,"percent_change":710,"volume":1304,"transactions":9,"vwap":1169},"2025-12-03",14900,{"date":1306,"open":748,"high":1307,"low":748,"close":1307,"change":1308,"percent_change":1111,"volume":172,"transactions":9,"vwap":1307},"2025-12-02",15.543,-0.032,{"date":1310,"open":777,"high":843,"low":1165,"close":1264,"change":1308,"percent_change":1111,"volume":1311,"transactions":9,"vwap":1264},"2025-12-01",4300,{"date":1313,"open":798,"high":798,"low":843,"close":1314,"change":1315,"percent_change":1316,"volume":969,"transactions":9,"vwap":1314},"2025-11-28",15.607,-0.055,-0.35,{"date":1318,"open":843,"high":1319,"low":843,"close":1319,"change":1320,"percent_change":1321,"volume":1024,"transactions":9,"vwap":1319},"2025-11-26",15.662,0.057,0.37,{"date":1323,"open":727,"high":727,"low":843,"close":1324,"change":186,"percent_change":738,"volume":699,"transactions":9,"vwap":1324},"2025-11-25",15.605,{"date":1326,"open":748,"high":742,"low":748,"close":1165,"change":471,"percent_change":1327,"volume":856,"transactions":9,"vwap":1165},"2025-11-24",0.45,{"date":1329,"open":665,"high":760,"low":665,"close":1330,"change":1331,"percent_change":176,"volume":1024,"transactions":9,"vwap":1330},"2025-11-21",15.495,0.043,{"date":1333,"open":784,"high":784,"low":1006,"close":1334,"change":1335,"percent_change":336,"volume":1336,"transactions":9,"vwap":1334},"2025-11-20",15.452,-0.003,6000,{"date":1338,"open":754,"high":754,"low":1339,"close":1339,"change":410,"percent_change":371,"volume":172,"transactions":9,"vwap":1339},"2025-11-19",15.455,{"date":1341,"open":755,"high":755,"low":1001,"close":665,"change":1288,"percent_change":889,"volume":1342,"transactions":9,"vwap":665},"2025-11-18",6200,{"date":1344,"open":754,"high":759,"low":1345,"close":1346,"change":307,"percent_change":196,"volume":1347,"transactions":9,"vwap":1346},"2025-11-17",15.445,15.447,3000,{"date":1349,"open":755,"high":759,"low":755,"close":1350,"change":1351,"percent_change":224,"volume":876,"transactions":9,"vwap":1350},"2025-11-14",15.477,0.008,{"date":1353,"open":760,"high":760,"low":754,"close":1354,"change":772,"percent_change":773,"volume":1355,"transactions":9,"vwap":1354},"2025-11-13",15.469,19900,{"date":1357,"open":777,"high":777,"low":1358,"close":1285,"change":307,"percent_change":196,"volume":1024,"transactions":9,"vwap":1285},"2025-11-12",15.532,{"date":1360,"open":1361,"high":777,"low":776,"close":1165,"change":709,"percent_change":710,"volume":690,"transactions":9,"vwap":1165},"2025-11-11",15.569,{"date":1363,"open":835,"high":784,"low":835,"close":707,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":707},"2025-11-10",0.056,0.36,10400,{"date":1368,"open":754,"high":1369,"low":754,"close":1369,"change":898,"percent_change":281,"volume":645,"transactions":9,"vwap":1369},"2025-11-07",15.489,{"date":1371,"open":1372,"high":672,"low":754,"close":1373,"change":470,"percent_change":105,"volume":1374,"transactions":9,"vwap":1373},"2025-11-06",15.471,15.485,9200,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":709,"percent_change":710,"volume":172,"transactions":9,"vwap":1378},"2025-11-05",15.465,15.475,{"date":1380,"open":1006,"high":754,"low":1006,"close":1339,"change":1381,"percent_change":22,"volume":919,"transactions":9,"vwap":1339},"2025-11-04",-0.053,{"date":1383,"open":771,"high":771,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1145,"transactions":9,"vwap":1384},"2025-11-03",15.508,-0.064,-0.41,{"date":1388,"open":1271,"high":728,"low":1271,"close":728,"change":1110,"percent_change":1111,"volume":1389,"transactions":9,"vwap":728},"2025-10-31",4500,{"date":1391,"open":721,"high":702,"low":1324,"close":1324,"change":330,"percent_change":1392,"volume":1130,"transactions":9,"vwap":1324},"2025-10-30",-0.45,{"date":1394,"open":1395,"high":1395,"low":1215,"close":1215,"change":323,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1215},"2025-10-29",15.8,-0.95,26600,{"date":1399,"open":1395,"high":1148,"low":1395,"close":1400,"change":643,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-10-28",15.825,0.22,14600,{"date":1404,"open":685,"high":1059,"low":685,"close":1059,"change":186,"percent_change":120,"volume":1199,"transactions":9,"vwap":1059},"2025-10-27",{"date":1406,"open":1039,"high":1407,"low":1408,"close":1039,"change":1409,"percent_change":344,"volume":1130,"transactions":9,"vwap":1039},"2025-10-24",15.77,15.74,0.014,{"date":1411,"open":1407,"high":1395,"low":1412,"close":1413,"change":1414,"percent_change":516,"volume":1415,"transactions":9,"vwap":1413},"2025-10-23",15.733,15.736,-0.114,22400,{"date":1417,"open":1141,"high":1418,"low":1419,"close":1148,"change":410,"percent_change":344,"volume":1420,"transactions":9,"vwap":1148},"2025-10-22",15.86,15.807,17800,{"date":1422,"open":1142,"high":1423,"low":1141,"close":1424,"change":471,"percent_change":1425,"volume":972,"transactions":9,"vwap":1424},"2025-10-21",15.84,15.835,0.44,{"date":1427,"open":1408,"high":697,"low":926,"close":697,"change":1364,"percent_change":1365,"volume":1428,"transactions":9,"vwap":697},"2025-10-20",9500,{"date":1430,"open":1431,"high":1431,"low":1183,"close":897,"change":1110,"percent_change":1111,"volume":1432,"transactions":9,"vwap":897},"2025-10-17",15.717,17100,{"date":1434,"open":792,"high":1435,"low":792,"close":1436,"change":1437,"percent_change":1055,"volume":1438,"transactions":9,"vwap":1436},"2025-10-16",15.76,15.742,0.113,8900,{"date":1440,"open":903,"high":903,"low":792,"close":1441,"change":1442,"percent_change":291,"volume":1194,"transactions":9,"vwap":1441},"2025-10-15",15.629,-0.036,{"date":1444,"open":1445,"high":1197,"low":1446,"close":1197,"change":1106,"percent_change":1447,"volume":969,"transactions":9,"vwap":1197},"2025-10-14",15.635,15.626,0.33,{"date":1449,"open":721,"high":1240,"low":1450,"close":1240,"change":1180,"percent_change":307,"volume":1451,"transactions":9,"vwap":1240},"2025-10-13",15.538,4600,{"date":1453,"open":771,"high":727,"low":771,"close":1454,"change":1455,"percent_change":1456,"volume":1098,"transactions":9,"vwap":1454},"2025-10-10",15.618,0.213,1.38,{"date":1458,"open":660,"high":660,"low":653,"close":666,"change":1288,"percent_change":889,"volume":1389,"transactions":9,"vwap":666},"2025-10-09",{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1409,"percent_change":344,"volume":751,"transactions":9,"vwap":1463},"2025-10-08",15.446,15.451,15.412,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1327,"volume":668,"transactions":9,"vwap":1467},"2025-10-07",15.35,15.398,0.069,{"date":1470,"open":1006,"high":1006,"low":539,"close":1471,"change":1472,"percent_change":1473,"volume":1033,"transactions":9,"vwap":1471},"2025-10-06",15.329,-0.094,-0.61,{"date":1475,"open":754,"high":776,"low":1476,"close":1476,"change":648,"percent_change":649,"volume":724,"transactions":9,"vwap":1476},"2025-10-03",15.423,{"date":1478,"open":1001,"high":1479,"low":1001,"close":1480,"change":1481,"percent_change":1482,"volume":1347,"transactions":9,"vwap":1480},"2025-10-02",15.479,15.464,-0.096,-0.62,{"date":1484,"open":835,"high":776,"low":835,"close":776,"change":997,"percent_change":998,"volume":933,"transactions":9,"vwap":776},"2025-10-01",{"date":1486,"open":1330,"high":748,"low":766,"close":766,"change":1062,"percent_change":1487,"volume":1074,"transactions":9,"vwap":766},"2025-09-30",-0.28,{"date":1489,"open":1490,"high":672,"low":1490,"close":1378,"change":845,"percent_change":1055,"volume":1491,"transactions":9,"vwap":1378},"2025-09-29",15.425,11900,{"date":1493,"open":1466,"high":1494,"low":1466,"close":1495,"change":912,"percent_change":913,"volume":724,"transactions":9,"vwap":1495},"2025-09-26",15.38,15.365,{"date":1497,"open":1498,"high":1466,"low":1498,"close":1498,"change":743,"percent_change":744,"volume":1499,"transactions":9,"vwap":1498},"2025-09-25",15.34,8700,{"date":1501,"open":1502,"high":1502,"low":985,"close":1503,"change":110,"percent_change":399,"volume":668,"transactions":9,"vwap":1503},"2025-09-24",15.395,15.385,{"date":1505,"open":1506,"high":1001,"low":1502,"close":1502,"change":336,"percent_change":923,"volume":1507,"transactions":9,"vwap":1502},"2025-09-23",15.417,6100,{"date":1509,"open":984,"high":1510,"low":984,"close":661,"change":1511,"percent_change":464,"volume":1512,"transactions":9,"vwap":661},"2025-09-22",15.42,0.019,7500,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":831,"percent_change":110,"volume":682,"transactions":9,"vwap":1515},"2025-09-19",15.396,{"date":1517,"open":1503,"high":1467,"low":1503,"close":1467,"change":1518,"percent_change":1519,"volume":1098,"transactions":9,"vwap":1467},"2025-09-18",0.033,0.21,{"date":1521,"open":1503,"high":1503,"low":1466,"close":1495,"change":637,"percent_change":638,"volume":1522,"transactions":9,"vwap":1495},"2025-09-17",8600,{"date":1524,"open":984,"high":984,"low":985,"close":1525,"change":816,"percent_change":330,"volume":1526,"transactions":9,"vwap":1525},"2025-09-16",15.384,5300,{"date":1528,"open":1494,"high":1502,"low":1529,"close":1502,"change":186,"percent_change":738,"volume":1138,"transactions":9,"vwap":1502},"2025-09-15",15.375,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":816,"percent_change":330,"volume":668,"transactions":9,"vwap":1533},"2025-09-12",15.351,15.355,15.347,{"date":1536,"open":985,"high":985,"low":1495,"close":1537,"change":1538,"percent_change":1539,"volume":919,"transactions":9,"vwap":1537},"2025-09-11",15.366,0.041,0.27,{"date":1541,"open":539,"high":539,"low":539,"close":539,"change":470,"percent_change":471,"volume":172,"transactions":9,"vwap":539},"2025-09-10",{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":492,"percent_change":450,"volume":1185,"transactions":9,"vwap":1546},"2025-09-09",15.32,15.3,15.315,{"date":1548,"open":1534,"high":1534,"low":1549,"close":1549,"change":1097,"percent_change":470,"volume":978,"transactions":9,"vwap":1549},"2025-09-08",15.33,{"date":1551,"open":1529,"high":1529,"low":1471,"close":1471,"change":898,"percent_change":281,"volume":711,"transactions":9,"vwap":1471},"2025-09-05",{"date":1553,"open":69,"high":539,"low":599,"close":539,"change":186,"percent_change":738,"volume":739,"transactions":9,"vwap":539},"2025-09-04",{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1072,"percent_change":291,"volume":781,"transactions":9,"vwap":1557},"2025-09-03",15.257,15.285,{"date":1559,"open":1560,"high":1544,"low":1545,"close":1544,"change":908,"percent_change":380,"volume":1561,"transactions":9,"vwap":1544},"2025-09-02",15.305,11400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":336,"percent_change":923,"volume":1567,"transactions":9,"vwap":1566},"2025-08-29",15.36,15.364,15.345,12900,{"date":1569,"open":1564,"high":1495,"low":1564,"close":1495,"change":1097,"percent_change":470,"volume":978,"transactions":9,"vwap":1495},"2025-08-28",{"date":1571,"open":1498,"high":1565,"low":1572,"close":1565,"change":1442,"percent_change":291,"volume":1573,"transactions":9,"vwap":1565},"2025-08-27",15.339,3400,{"date":1575,"open":1564,"high":984,"low":69,"close":984,"change":1233,"percent_change":50,"volume":1576,"transactions":9,"vwap":984},"2025-08-26",3200,{"date":1578,"open":1544,"high":1579,"low":1546,"close":539,"change":492,"percent_change":450,"volume":789,"transactions":9,"vwap":539},"2025-08-25",15.335,{"date":1581,"open":1560,"high":1494,"low":1560,"close":1498,"change":1582,"percent_change":135,"volume":1112,"transactions":9,"vwap":1498},"2025-08-22",0.101,{"date":1584,"open":1585,"high":530,"low":621,"close":587,"change":1586,"percent_change":1587,"volume":1145,"transactions":9,"vwap":587},"2025-08-21",15.216,-0.075,-0.49,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1074,"transactions":9,"vwap":1591},"2025-08-20",15.27,15.314,0.029,0.19,{"date":1595,"open":530,"high":1557,"low":530,"close":1557,"change":957,"percent_change":823,"volume":800,"transactions":9,"vwap":1557},"2025-08-19",{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1442,"percent_change":1601,"volume":972,"transactions":9,"vwap":1600},"2025-08-18",15.235,15.19,15.205,-0.24,{"date":1603,"open":636,"high":1545,"low":581,"close":1604,"change":1605,"percent_change":716,"volume":1428,"transactions":9,"vwap":1604},"2025-08-15",15.241,-0.099,{"date":1607,"open":984,"high":666,"low":1546,"close":1498,"change":450,"percent_change":716,"volume":1366,"transactions":9,"vwap":1498},"2025-08-14",{"date":1609,"open":1001,"high":1339,"low":1001,"close":665,"change":1610,"percent_change":1611,"volume":724,"transactions":9,"vwap":665},"2025-08-13",0.118,0.77,{"date":1613,"open":69,"high":1614,"low":1590,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-08-12",15.322,-0.098,-0.64,5600,{"date":1619,"open":665,"high":665,"low":985,"close":1510,"change":1620,"percent_change":1621,"volume":1304,"transactions":9,"vwap":1510},"2025-08-11",0.045,0.29,{"date":1623,"open":985,"high":1529,"low":1624,"close":1529,"change":399,"percent_change":568,"volume":1304,"transactions":9,"vwap":1529},"2025-08-08",15.352,{"date":1626,"open":671,"high":760,"low":1627,"close":1627,"change":908,"percent_change":380,"volume":668,"transactions":9,"vwap":1627},"2025-08-07",15.435,{"date":1629,"open":755,"high":759,"low":660,"close":754,"change":330,"percent_change":1392,"volume":1512,"transactions":9,"vwap":754},"2025-08-06",{"date":1631,"open":760,"high":771,"low":759,"close":748,"change":1632,"percent_change":120,"volume":1633,"transactions":9,"vwap":748},"2025-08-05",0.039,8800,{"date":1635,"open":754,"high":1636,"low":1345,"close":1637,"change":1184,"percent_change":323,"volume":1389,"transactions":9,"vwap":1637},"2025-08-04",15.504,15.491,{"date":1639,"open":671,"high":1640,"low":672,"close":1640,"change":1641,"percent_change":1642,"volume":1074,"transactions":9,"vwap":1640},"2025-08-01",15.515,0.215,1.41,{"date":1644,"open":1566,"high":1494,"low":1545,"close":1545,"change":470,"percent_change":471,"volume":1645,"transactions":9,"vwap":1545},"2025-07-31",4900,{"date":1647,"open":636,"high":69,"low":531,"close":598,"change":1081,"percent_change":1648,"volume":734,"transactions":9,"vwap":598},"2025-07-30",-0.55,{"date":1650,"open":531,"high":1529,"low":531,"close":1529,"change":1651,"percent_change":1652,"volume":1275,"transactions":9,"vwap":1529},"2025-07-29",0.255,1.69,{"date":1654,"open":558,"high":1599,"low":1655,"close":1655,"change":1414,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-07-28",15.12,-0.75,14000,{"date":1659,"open":556,"high":1660,"low":556,"close":1660,"change":1661,"percent_change":1662,"volume":645,"transactions":9,"vwap":1660},"2025-07-25",15.234,0.088,0.58,{"date":1664,"open":1665,"high":621,"low":1665,"close":1666,"change":1667,"percent_change":196,"volume":1668,"transactions":9,"vwap":1666},"2025-07-24",15.13,15.146,-0.029,5400,{"date":1670,"open":1599,"high":1599,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":919,"transactions":9,"vwap":1672},"2025-07-23",15.159,15.175,-0.082,-0.54,{"date":1676,"open":590,"high":636,"low":590,"close":1556,"change":1677,"percent_change":762,"volume":763,"transactions":9,"vwap":1556},"2025-07-22",0.077,{"date":1679,"open":1680,"high":1681,"low":566,"close":566,"change":1682,"percent_change":929,"volume":1145,"transactions":9,"vwap":566},"2025-07-21",15.191,15.238,0.115,{"date":1684,"open":1685,"high":1685,"low":396,"close":1685,"change":709,"percent_change":710,"volume":1010,"transactions":9,"vwap":1685},"2025-07-18",15.065,{"date":1687,"open":377,"high":377,"low":377,"close":377,"change":709,"percent_change":710,"volume":993,"transactions":9,"vwap":377},"2025-07-17",{"date":1689,"open":368,"high":499,"low":368,"close":499,"change":281,"percent_change":406,"volume":1033,"transactions":9,"vwap":499},"2025-07-16",{"date":1691,"open":415,"high":415,"low":505,"close":1692,"change":525,"percent_change":649,"volume":1693,"transactions":9,"vwap":1692},"2025-07-15",14.995,5900,{"date":1695,"open":360,"high":416,"low":499,"close":416,"change":709,"percent_change":710,"volume":739,"transactions":9,"vwap":416},"2025-07-14",{"date":1697,"open":505,"high":1698,"low":505,"close":1698,"change":307,"percent_change":477,"volume":694,"transactions":9,"vwap":1698},"2025-07-11",15.015,{"date":1700,"open":1701,"high":1701,"low":377,"close":377,"change":110,"percent_change":330,"volume":711,"transactions":9,"vwap":377},"2025-07-10",15.055,{"date":1703,"open":358,"high":1701,"low":358,"close":1701,"change":186,"percent_change":1539,"volume":969,"transactions":9,"vwap":1701},"2025-07-09",{"date":1705,"open":513,"high":358,"low":513,"close":1698,"change":336,"percent_change":923,"volume":1706,"transactions":9,"vwap":1698},"2025-07-08",20600,{"date":1708,"open":395,"high":395,"low":416,"close":416,"change":889,"percent_change":1709,"volume":1194,"transactions":9,"vwap":416},"2025-07-07",-0.33,{"date":1711,"open":1712,"high":1713,"low":395,"close":1712,"change":249,"percent_change":249,"volume":734,"transactions":9,"vwap":1712},"2025-07-03",15.085,15.099,{"date":1715,"open":368,"high":1712,"low":368,"close":1712,"change":889,"percent_change":1709,"volume":987,"transactions":9,"vwap":1712},"2025-07-02",{"date":1717,"open":1718,"high":1719,"low":1665,"close":1718,"change":1180,"percent_change":307,"volume":937,"transactions":9,"vwap":1718},"2025-07-01",15.135,15.14,{"date":1721,"open":1722,"high":1719,"low":1665,"close":1719,"change":1723,"percent_change":1365,"volume":1347,"transactions":9,"vwap":1719},"2025-06-30",15.134,0.054,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":399,"volume":1145,"transactions":9,"vwap":1728},"2025-06-27",15.1,15.114,15.086,-0.009,{"date":1731,"open":395,"high":1732,"low":395,"close":1732,"change":1733,"percent_change":723,"volume":711,"transactions":9,"vwap":1732},"2025-06-26",15.095,0.036,{"date":1735,"open":1701,"high":378,"low":1701,"close":1736,"change":1335,"percent_change":336,"volume":876,"transactions":9,"vwap":1736},"2025-06-25",15.059,{"date":1738,"open":358,"high":1739,"low":358,"close":1739,"change":1740,"percent_change":602,"volume":937,"transactions":9,"vwap":1739},"2025-06-24",15.062,0.047,{"date":1742,"open":513,"high":1743,"low":513,"close":1698,"change":410,"percent_change":371,"volume":1074,"transactions":9,"vwap":1698},"2025-06-23",15.019,{"date":1745,"open":341,"high":513,"low":341,"close":513,"change":885,"percent_change":1321,"volume":1347,"transactions":9,"vwap":513},"2025-06-20",{"date":1747,"open":329,"high":328,"low":1748,"close":1749,"change":709,"percent_change":710,"volume":1750,"transactions":9,"vwap":1749},"2025-06-18",14.935,14.945,5700,{"date":1752,"open":1748,"high":1748,"low":1753,"close":1754,"change":492,"percent_change":450,"volume":1347,"transactions":9,"vwap":1754},"2025-06-17",14.915,14.925,{"date":1756,"open":328,"high":328,"low":329,"close":329,"change":186,"percent_change":1539,"volume":919,"transactions":9,"vwap":329},"2025-06-16",{"date":1758,"open":328,"high":328,"low":1759,"close":1759,"change":889,"percent_change":1709,"volume":699,"transactions":9,"vwap":1759},"2025-06-13",14.9,{"date":1761,"open":328,"high":328,"low":329,"close":328,"change":410,"percent_change":371,"volume":1762,"transactions":9,"vwap":328},"2025-06-12",3100,{"date":1764,"open":1765,"high":1765,"low":1748,"close":1748,"change":110,"percent_change":330,"volume":1507,"transactions":9,"vwap":1748},"2025-06-11",14.965,{"date":1767,"open":1768,"high":1749,"low":1768,"close":1749,"change":281,"percent_change":406,"volume":694,"transactions":9,"vwap":1749},"2025-06-10",14.92,{"date":1770,"open":1768,"high":320,"low":1771,"close":1753,"change":470,"percent_change":471,"volume":172,"transactions":9,"vwap":1753},"2025-06-09",14.905,{"date":1773,"open":1768,"high":1768,"low":1759,"close":1771,"change":492,"percent_change":450,"volume":1774,"transactions":9,"vwap":1771},"2025-06-06",7100,{"date":1776,"open":329,"high":329,"low":1777,"close":1768,"change":470,"percent_change":471,"volume":1778,"transactions":9,"vwap":1768},"2025-06-05",14.91,19000,{"date":1780,"open":1759,"high":328,"low":1759,"close":1777,"change":110,"percent_change":330,"volume":1033,"transactions":9,"vwap":1777},"2025-06-04",{"date":1782,"open":1783,"high":1768,"low":1783,"close":1768,"change":307,"percent_change":477,"volume":933,"transactions":9,"vwap":1768},"2025-06-03",14.89,{"date":1785,"open":320,"high":1786,"low":320,"close":328,"change":1180,"percent_change":307,"volume":711,"transactions":9,"vwap":328},"2025-06-02",14.96,{"date":1788,"open":328,"high":1786,"low":1789,"close":1790,"change":1252,"percent_change":105,"volume":704,"transactions":9,"vwap":1790},"2025-05-30",14.941,14.955,{"date":1792,"open":1786,"high":1786,"low":1793,"close":1793,"change":1794,"percent_change":256,"volume":948,"transactions":9,"vwap":1793},"2025-05-29",14.946,0.021,{"date":1796,"open":1748,"high":1748,"low":1777,"close":1754,"change":1729,"percent_change":399,"volume":919,"transactions":9,"vwap":1754},"2025-05-28",{"date":1798,"open":1777,"high":1799,"low":1777,"close":1799,"change":1223,"percent_change":1800,"volume":987,"transactions":9,"vwap":1799},"2025-05-27",14.934,0.6,{"date":1802,"open":262,"high":247,"low":287,"close":254,"change":492,"percent_change":450,"volume":1432,"transactions":9,"vwap":254},"2025-05-23",{"date":1804,"open":262,"high":1805,"low":262,"close":1806,"change":186,"percent_change":1539,"volume":1807,"transactions":9,"vwap":1806},"2025-05-22",14.87,14.86,56600,{"date":1809,"open":1768,"high":1768,"low":262,"close":262,"change":1810,"percent_change":1616,"volume":1762,"transactions":9,"vwap":262},"2025-05-21",-0.095,{"date":1812,"open":1813,"high":1768,"low":1771,"close":1753,"change":908,"percent_change":851,"volume":1814,"transactions":9,"vwap":1753},"2025-05-20",14.908,4700,{"date":1816,"open":1777,"high":329,"low":1771,"close":329,"change":965,"percent_change":281,"volume":704,"transactions":9,"vwap":329},"2025-05-19",{"date":1818,"open":1754,"high":1748,"low":1777,"close":1748,"change":1511,"percent_change":710,"volume":1819,"transactions":9,"vwap":1748},"2025-05-16",28900,{"date":1821,"open":1783,"high":1822,"low":1783,"close":1822,"change":779,"percent_change":780,"volume":1823,"transactions":9,"vwap":1822},"2025-05-15",14.916,8100,{"date":1825,"open":320,"high":320,"low":1783,"close":1783,"change":889,"percent_change":1709,"volume":1826,"transactions":9,"vwap":1783},"2025-05-14",18200,{"date":1828,"open":320,"high":1765,"low":320,"close":329,"change":709,"percent_change":710,"volume":1074,"transactions":9,"vwap":329},"2025-05-13",{"date":1830,"open":1783,"high":320,"low":1783,"close":1768,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1768},"2025-05-12",0.145,0.98,22900,{"date":1835,"open":287,"high":287,"low":1836,"close":1836,"change":249,"percent_change":249,"volume":1837,"transactions":9,"vwap":1836},"2025-05-09",14.775,84400,{"date":1839,"open":278,"high":1840,"low":1841,"close":1836,"change":249,"percent_change":249,"volume":909,"transactions":9,"vwap":1836},"2025-05-08",14.815,14.765,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1836,"change":470,"percent_change":471,"volume":1033,"transactions":9,"vwap":1836},"2025-05-07",14.78,14.788,14.77,{"date":1848,"open":1849,"high":1836,"low":1850,"close":1841,"change":492,"percent_change":450,"volume":690,"transactions":9,"vwap":1841},"2025-05-06",14.75,14.745,{"date":1852,"open":1836,"high":288,"low":1853,"close":1844,"change":110,"percent_change":330,"volume":1402,"transactions":9,"vwap":1844},"2025-05-05",14.764,{"date":1855,"open":1846,"high":278,"low":1856,"close":278,"change":110,"percent_change":330,"volume":1857,"transactions":9,"vwap":278},"2025-05-02",14.76,12600,{"date":1859,"open":1840,"high":277,"low":279,"close":279,"change":1860,"percent_change":110,"volume":1861,"transactions":9,"vwap":279},"2025-05-01",-0.001,11500,{"date":1863,"open":1856,"high":287,"low":1856,"close":1864,"change":1605,"percent_change":1865,"volume":789,"transactions":9,"vwap":1864},"2025-04-30",14.801,-0.66,{"date":1867,"open":1868,"high":1759,"low":1869,"close":1759,"change":471,"percent_change":943,"volume":1870,"transactions":9,"vwap":1759},"2025-04-29",14.825,14.822,10600,{"date":1872,"open":263,"high":277,"low":288,"close":263,"change":470,"percent_change":471,"volume":1873,"transactions":9,"vwap":263},"2025-04-28",8000,{"date":1875,"open":262,"high":247,"low":279,"close":262,"change":957,"percent_change":1876,"volume":1877,"transactions":9,"vwap":262},"2025-04-25",0.54,35700,{"date":1879,"open":1880,"high":231,"low":1881,"close":231,"change":689,"percent_change":1882,"volume":1883,"transactions":9,"vwap":231},"2025-04-24",14.7,14.67,1.03,18700,{"date":1885,"open":1868,"high":1868,"low":208,"close":208,"change":371,"percent_change":1886,"volume":1887,"transactions":9,"vwap":208},"2025-04-23",0.69,25000,{"date":177,"open":19,"high":19,"low":18,"close":1889,"change":330,"percent_change":1003,"volume":1890,"transactions":9,"vwap":1889},14.49,408900]