[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSM":3,"homepage-market-summary":34,"stock-historical-JSM":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"JSM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Navient Corporation 6% Senior Notes due December 15, 2043","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Herndon, VA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},9.0755,1.5,"Quarterly","2026-12-14",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},16.528,16.74,16.76,16.4501,16.72,-0.192,-1.15,12885,128,16.5572,20.65,16.29,16433.13210965737,5.5,5726,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},15967,5827816.159524,-6.3,"2025-04-23",[186,187,196,206,217,227,237,247,256,265,275,284,293,304,315,325,333,344,353,363,374,384,394,403,413,424,434,441,451,460,469,476,485,494,501,510,521,530,538,544,554,560,566,573,579,587,597,605,611,620,628,638,649,658,667,674,680,686,692,697,701,704,707,713,718,724,728,733,740,743,748,753,757,761,765,769,773,778,782,786,791,798,803,810,813,817,821,825,828,834,839,842,845,851,857,862,866,870,873,880,886,891,897,900,905,909,915,918,921,924,928,932,934,937,940,945,948,951,955,959,962,967,970,972,977,981,985,989,992,995,1000,1003,1007,1010,1013,1015,1020,1024,1027,1031,1034,1038,1044,1049,1055,1059,1066,1073,1078,1083,1088,1094,1099,1101,1107,1110,1114,1119,1124,1127,1131,1135,1139,1144,1148,1152,1157,1159,1163,1167,1170,1173,1176,1181,1186,1190,1195,1201,1208,1212,1217,1219,1223,1226,1228,1231,1233,1236,1241,1247,1253,1258,1265,1269,1275,1281,1284,1288,1292,1296,1298,1303,1307,1312,1314,1317,1320,1323,1325,1328,1331,1334,1336,1339,1343,1347,1351,1355,1357,1361,1366,1371,1378,1383,1387,1390,1394,1399,1403,1407,1410,1414,1419,1422,1424,1426,1428,1432,1434,1439,1441,1446,1449,1452,1455,1458,1463,1465,1467,1470,1474,1477,1479,1481,1485,1490,1493,1495,1497,1500,1502,1505,1508,1510,1513,1515,1517,1520,1523,1526,1528,1531,1533,1535,1538,1544,1548,1553,1555,1557,1560,1562,1564,1567,1570,1573,1575,1577,1580,1583,1586,1588,1591,1595,1597,1599,1602,1606,1611,1613,1615,1617,1620,1622,1624,1627,1630,1632,1634,1636,1640,1644,1648,1652,1654,1656,1658,1661,1665,1670,1673,1675,1679,1683,1685,1687,1690,1694,1696,1700,1703,1705,1708,1710,1714,1717,1720,1723,1725,1728,1730,1732,1735,1738,1741,1744,1747,1749,1751,1755,1758,1763,1766,1771,1774,1777,1779,1782,1784,1787,1790,1793,1796,1799,1803],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",17.255,16.71,0.0554,0.33,23464.499212,166,16.8551,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",16.89,17.105,16.6646,-0.3654,-2.15,17273.813,153,16.8214,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",16.99,17.086,16.3705,17.03,0.39,2.34,39955.501,1203,16.8333,{"date":218,"open":219,"high":220,"low":30,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",16.96,17.0255,16.64,-0.45,-2.63,154706.255212,1409,16.4938,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",17.25,16.922,17.09,-0.21,-1.21,22795.494,217,17.0704,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",17.35,17.4,17.3,-0.01,-0.06,7284.101,108,17.3432,{"date":248,"open":240,"high":249,"low":241,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",17.62,17.31,-0.185,-1.06,16408.366,122,17.3381,{"date":257,"open":249,"high":258,"low":229,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",17.702,17.495,-0.115,-0.65,20964.501,115,17.492,{"date":266,"open":267,"high":268,"low":229,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",17.67,17.6893,17.61,-0.0299,-0.17,16824.501,107,17.4874,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":125,"volume":281,"transactions":282,"vwap":283},"2026-09-21",17.55,17.6399,17.51,0.1099,3345.501,57,17.5528,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":243,"percent_change":145,"volume":290,"transactions":291,"vwap":292},"2026-09-18",17.6,17.64,17.5001,17.53,3199.501,53,17.569,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",17.84,17.9299,17.27,17.59,-0.29,-1.62,69775.3186,366,17.5612,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",17.94,17.95,17.75,17.88,0.04,0.22,10761.501,72,17.8518,{"date":316,"open":317,"high":318,"low":319,"close":295,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",17.65,17.85,17.5862,0.19,1.08,12818.613,141,17.7473,{"date":326,"open":327,"high":327,"low":277,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",17.8,-0.2385,-1.33,18764.501,168,17.7225,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",17.925,18,17.8301,17.8885,-0.0065,-0.04,4388.501,78,17.8905,{"date":345,"open":346,"high":307,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",17.81,17.895,-0.0968,-0.54,5737.501,89,17.8827,{"date":354,"open":336,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",18.11,17.82,17.9918,-0.1982,-1.09,37709.841,212,17.9706,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",18.02,18.27,17.9676,18.19,0.1053,0.58,16538.501,118,18.1397,{"date":375,"open":376,"high":377,"low":336,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",18.1496,18.15,18.0847,0.0097,0.05,3447.1202,80,18.0293,{"date":385,"open":386,"high":387,"low":336,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",18.06,18.13,18.075,-0.045,-0.25,4226.8822,66,18.0889,{"date":395,"open":396,"high":396,"low":336,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",18.38,18.12,-0.11,-0.6,13851.5967,112,18.1622,{"date":404,"open":405,"high":396,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",18.35,18.085,18.23,-0.16,-0.87,6749.1202,63,18.2616,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",18.2001,18.43,18.0001,18.39,0.17,0.93,25002.0362,300,18.2407,{"date":425,"open":426,"high":405,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",18.34,18.2,18.22,-0.08,-0.44,5994.6288,88,18.2753,{"date":435,"open":377,"high":436,"low":387,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":351,"vwap":440},"2026-08-27",18.3,-0.0184,-0.1,2386.6288,18.1785,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",18.25,18.36,18.3184,0.1634,0.9,10922.7518,148,18.2898,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":321,"volume":458,"transactions":254,"vwap":459},"2026-08-25",18.025,18.2499,17.8236,18.155,0.1943,7556.6408,18.0508,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":447,"volume":466,"transactions":467,"vwap":468},"2026-08-24",17.7616,17.9607,17.7101,0.1607,2260.403,48,17.901,{"date":470,"open":471,"high":471,"low":327,"close":327,"change":472,"percent_change":398,"volume":473,"transactions":474,"vwap":475},"2026-08-21",17.938,-0.02,1672.7344,52,17.8962,{"date":477,"open":308,"high":478,"low":479,"close":356,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",17.8578,17.7239,0.1513,0.86,2234.6625,46,17.7764,{"date":486,"open":487,"high":309,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",17.8222,17.6687,0.0437,0.25,16892.8725,170,17.7561,{"date":495,"open":496,"high":307,"low":497,"close":497,"change":260,"percent_change":261,"volume":498,"transactions":499,"vwap":500},"2026-08-18",17.7775,17.625,4698.0981,98,17.7479,{"date":502,"open":306,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":372,"vwap":509},"2026-08-17",18.26,17.6806,17.74,-0.2743,-1.52,7515.483,17.905,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",17.7707,18.05,17.7601,18.0143,0.2543,1.43,14022.617,178,17.9001,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":263,"vwap":529},"2026-08-13",17.7499,17.76,17.5878,0.07,0.4,8327.16,17.6842,{"date":531,"open":532,"high":533,"low":317,"close":534,"change":526,"percent_change":527,"volume":535,"transactions":536,"vwap":537},"2026-08-12",17.68,17.8399,17.69,10289.8935,101,17.7099,{"date":539,"open":532,"high":318,"low":269,"close":249,"change":540,"percent_change":541,"volume":542,"transactions":519,"vwap":543},"2026-08-11",-0.15,-0.84,12515.4626,17.7185,{"date":545,"open":546,"high":547,"low":267,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",17.7,17.83,17.77,0.01,0.06,9417.347,179,17.756,{"date":555,"open":548,"high":318,"low":556,"close":524,"change":243,"percent_change":145,"volume":557,"transactions":558,"vwap":559},"2026-08-07",17.626,9839.774,250,17.7256,{"date":561,"open":269,"high":356,"low":286,"close":356,"change":311,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",1.25,16963.919,240,17.6786,{"date":567,"open":532,"high":308,"low":568,"close":286,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",17.555,0,27417.983,257,17.6177,{"date":574,"open":277,"high":575,"low":288,"close":286,"change":472,"percent_change":398,"volume":576,"transactions":577,"vwap":578},"2026-08-04",17.78,6807.2832,130,17.6298,{"date":580,"open":279,"high":287,"low":581,"close":249,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",17.46,0.14,0.8,22366.983,199,17.5714,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":429,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",17.5,17.6575,17.47,17.48,-0.46,20339.983,301,17.5256,{"date":598,"open":277,"high":546,"low":591,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",17.56,0.1,0.57,9889.983,185,17.5721,{"date":606,"open":591,"high":607,"low":581,"close":581,"change":398,"percent_change":608,"volume":609,"transactions":401,"vwap":610},"2026-07-29",17.7713,-0.63,7081.719,17.5725,{"date":612,"open":613,"high":267,"low":614,"close":615,"change":419,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",17.43,17.42,17.57,0.98,12888.983,382,17.5309,{"date":621,"open":239,"high":622,"low":239,"close":240,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",17.7199,0.075,0.43,10581.983,393,17.4953,{"date":629,"open":630,"high":599,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",17.29,17.2501,17.325,-0.015,-0.09,12061.983,144,17.3679,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",17.63,17.6726,17.24,17.34,-0.32,-1.81,16291.983,216,17.4506,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":644,"volume":655,"transactions":656,"vwap":657},"2026-07-22",17.7553,17.7576,17.66,-0.0559,9110.767,428,17.7095,{"date":659,"open":660,"high":308,"low":532,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",17.71,17.7159,-0.0341,-0.19,10332.0915,169,17.7113,{"date":668,"open":660,"high":327,"low":317,"close":308,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",0.08,0.45,4155.2915,74,17.7268,{"date":675,"open":524,"high":676,"low":267,"close":267,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":267},"2026-07-17",17.91,-0.26,-1.45,6100,{"date":681,"open":682,"high":683,"low":356,"close":684,"change":569,"percent_change":569,"volume":685,"transactions":9,"vwap":684},"2026-07-16",17.97,18.059999,17.93,6500,{"date":687,"open":684,"high":688,"low":505,"close":684,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":684},"2026-07-15",18.24,0.26,1.47,31300,{"date":693,"open":306,"high":306,"low":249,"close":267,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":267},"2026-07-14",-0.13,-0.73,12200,{"date":698,"open":575,"high":327,"low":269,"close":327,"change":550,"percent_change":699,"volume":700,"transactions":9,"vwap":327},"2026-07-13",0.34,8700,{"date":702,"open":505,"high":327,"low":267,"close":505,"change":569,"percent_change":569,"volume":703,"transactions":9,"vwap":505},"2026-07-10",6300,{"date":705,"open":286,"high":524,"low":286,"close":505,"change":582,"percent_change":583,"volume":706,"transactions":9,"vwap":505},"2026-07-09",6800,{"date":708,"open":709,"high":710,"low":615,"close":286,"change":644,"percent_change":711,"volume":712,"transactions":9,"vwap":286},"2026-07-08",17.86,17.87,-1.79,17800,{"date":714,"open":684,"high":397,"low":715,"close":715,"change":243,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-07",17.92,-0.33,5700,{"date":719,"open":720,"high":368,"low":307,"close":721,"change":340,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-06",18.030001,17.98,-0.22,12400,{"date":725,"open":726,"high":387,"low":365,"close":365,"change":429,"percent_change":430,"volume":727,"transactions":9,"vwap":365},"2026-07-02",18.09,7800,{"date":729,"open":715,"high":397,"low":730,"close":731,"change":550,"percent_change":192,"volume":732,"transactions":9,"vwap":731},"2026-07-01",17.89,18.1,5400,{"date":734,"open":318,"high":735,"low":318,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",18.48,18.040001,0.11,0.61,74400,{"date":741,"open":676,"high":387,"low":309,"close":684,"change":550,"percent_change":699,"volume":742,"transactions":9,"vwap":684},"2026-06-29",10700,{"date":744,"open":726,"high":745,"low":709,"close":710,"change":746,"percent_change":737,"volume":747,"transactions":9,"vwap":710},"2026-06-26",18.14,0.02,14900,{"date":749,"open":750,"high":731,"low":356,"close":318,"change":438,"percent_change":751,"volume":752,"transactions":9,"vwap":318},"2026-06-25",17.9,-0.56,18500,{"date":754,"open":755,"high":436,"low":307,"close":307,"change":472,"percent_change":398,"volume":756,"transactions":9,"vwap":307},"2026-06-24",18.01,11700,{"date":758,"open":726,"high":355,"low":295,"close":682,"change":232,"percent_change":759,"volume":760,"transactions":9,"vwap":682},"2026-06-23",-1.16,29300,{"date":762,"open":426,"high":426,"low":763,"close":764,"change":398,"percent_change":399,"volume":723,"transactions":9,"vwap":764},"2026-06-22",18.07,18.18,{"date":766,"open":407,"high":426,"low":745,"close":767,"change":550,"percent_change":192,"volume":768,"transactions":9,"vwap":767},"2026-06-18",18.29,4000,{"date":770,"open":426,"high":426,"low":683,"close":407,"change":540,"percent_change":771,"volume":772,"transactions":9,"vwap":407},"2026-06-17",-0.82,8000,{"date":774,"open":387,"high":396,"low":365,"close":396,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":396},"2026-06-16",0.36,2,12500,{"date":779,"open":377,"high":780,"low":307,"close":365,"change":526,"percent_change":212,"volume":781,"transactions":9,"vwap":365},"2026-06-15",18.16,9400,{"date":783,"open":745,"high":764,"low":676,"close":307,"change":430,"percent_change":784,"volume":785,"transactions":9,"vwap":307},"2026-06-12",-2.39,10500,{"date":787,"open":788,"high":789,"low":427,"close":418,"change":472,"percent_change":398,"volume":790,"transactions":9,"vwap":418},"2026-06-11",18.42,18.69,17000,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":663,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-10",18.33,18.7,18.41,-1.02,9700,{"date":799,"open":793,"high":800,"low":793,"close":70,"change":801,"percent_change":50,"volume":802,"transactions":9,"vwap":70},"2026-06-09",18.61,0.16,7500,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":582,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-08",18.21,18.5,18.44,0.77,7400,{"date":811,"open":444,"high":812,"low":443,"close":436,"change":243,"percent_change":716,"volume":742,"transactions":9,"vwap":436},"2026-06-05",18.56,{"date":814,"open":443,"high":807,"low":443,"close":444,"change":380,"percent_change":815,"volume":816,"transactions":9,"vwap":444},"2026-06-04",0.27,8800,{"date":818,"open":807,"high":807,"low":436,"close":819,"change":340,"percent_change":722,"volume":820,"transactions":9,"vwap":819},"2026-06-03",18.31,5500,{"date":822,"open":819,"high":823,"low":407,"close":405,"change":549,"percent_change":380,"volume":824,"transactions":9,"vwap":405},"2026-06-02",18.4,15500,{"date":826,"open":426,"high":827,"low":366,"close":426,"change":310,"percent_change":311,"volume":785,"transactions":9,"vwap":426},"2026-06-01",18.37,{"date":829,"open":795,"high":830,"low":436,"close":436,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":436},"2026-05-29",18.49,-0.05,-0.27,17500,{"date":835,"open":426,"high":836,"low":837,"close":405,"change":569,"percent_change":569,"volume":838,"transactions":9,"vwap":405},"2026-05-28",18.54,18.32,9900,{"date":840,"open":793,"high":396,"low":436,"close":405,"change":310,"percent_change":311,"volume":841,"transactions":9,"vwap":405},"2026-05-27",7700,{"date":843,"open":819,"high":396,"low":819,"close":819,"change":569,"percent_change":569,"volume":844,"transactions":9,"vwap":819},"2026-05-26",9100,{"date":846,"open":847,"high":848,"low":436,"close":819,"change":540,"percent_change":849,"volume":850,"transactions":9,"vwap":819},"2026-05-22",18.51,18.71,-0.81,14300,{"date":852,"open":794,"high":794,"low":837,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-21",18.46,-0.14,-0.75,16200,{"date":858,"open":859,"high":70,"low":860,"close":70,"change":669,"percent_change":624,"volume":861,"transactions":9,"vwap":70},"2026-05-20",18.55,18.52,10900,{"date":863,"open":847,"high":864,"low":807,"close":860,"change":242,"percent_change":831,"volume":865,"transactions":9,"vwap":860},"2026-05-19",18.63,12800,{"date":867,"open":868,"high":869,"low":868,"close":868,"change":746,"percent_change":737,"volume":768,"transactions":9,"vwap":868},"2026-05-18",18.53,18.68,{"date":871,"open":847,"high":789,"low":847,"close":847,"change":854,"percent_change":855,"volume":872,"transactions":9,"vwap":847},"2026-05-15",6400,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":785,"transactions":9,"vwap":877},"2026-05-14",18.78,18.87,18.65,-0.12,-0.64,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":243,"percent_change":644,"volume":820,"transactions":9,"vwap":885},"2026-05-13",18.8,18.83,18.76,18.77,{"date":887,"open":888,"high":889,"low":883,"close":883,"change":242,"percent_change":831,"volume":890,"transactions":9,"vwap":883},"2026-05-12",18.86,18.89,3200,{"date":892,"open":893,"high":894,"low":883,"close":895,"change":310,"percent_change":76,"volume":896,"transactions":9,"vwap":895},"2026-05-11",18.85,18.97,18.84,8400,{"date":898,"open":877,"high":893,"low":877,"close":882,"change":550,"percent_change":899,"volume":727,"transactions":9,"vwap":882},"2026-05-08",0.32,{"date":901,"open":877,"high":895,"low":70,"close":902,"change":135,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-07",18.74,0.48,17700,{"date":906,"open":877,"high":907,"low":847,"close":877,"change":242,"percent_change":831,"volume":908,"transactions":9,"vwap":877},"2026-05-06",18.73,11800,{"date":910,"open":911,"high":912,"low":823,"close":912,"change":320,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-05",18.47,18.66,1.03,11500,{"date":916,"open":794,"high":902,"low":827,"close":911,"change":380,"percent_change":815,"volume":917,"transactions":9,"vwap":911},"2026-05-04",6200,{"date":919,"open":788,"high":416,"low":426,"close":788,"change":920,"percent_change":408,"volume":838,"transactions":9,"vwap":788},"2026-05-01",-0.03,{"date":922,"open":837,"high":806,"low":837,"close":923,"change":380,"percent_change":815,"volume":872,"transactions":9,"vwap":923},"2026-04-30",18.45,{"date":925,"open":868,"high":926,"low":405,"close":823,"change":472,"percent_change":398,"volume":927,"transactions":9,"vwap":823},"2026-04-29",18.59,5100,{"date":929,"open":930,"high":864,"low":788,"close":788,"change":854,"percent_change":855,"volume":931,"transactions":9,"vwap":788},"2026-04-28",18.57,13600,{"date":933,"open":930,"high":869,"low":806,"close":812,"change":242,"percent_change":831,"volume":706,"transactions":9,"vwap":812},"2026-04-27",{"date":935,"open":794,"high":794,"low":416,"close":930,"change":472,"percent_change":398,"volume":936,"transactions":9,"vwap":930},"2026-04-24",5800,{"date":938,"open":868,"high":884,"low":426,"close":926,"change":569,"percent_change":569,"volume":939,"transactions":9,"vwap":926},"2026-04-23",22200,{"date":941,"open":416,"high":794,"low":416,"close":926,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":926},"2026-04-22",0.15,0.81,16600,{"date":946,"open":827,"high":859,"low":503,"close":807,"change":878,"percent_change":261,"volume":947,"transactions":9,"vwap":807},"2026-04-21",6700,{"date":949,"open":70,"high":70,"low":788,"close":812,"change":242,"percent_change":831,"volume":950,"transactions":9,"vwap":812},"2026-04-20",7100,{"date":952,"open":806,"high":877,"low":911,"close":930,"change":953,"percent_change":140,"volume":954,"transactions":9,"vwap":930},"2026-04-17",0.24,16800,{"date":956,"open":877,"high":877,"low":793,"close":793,"change":232,"percent_change":957,"volume":958,"transactions":9,"vwap":793},"2026-04-16",-1.13,18800,{"date":960,"open":426,"high":812,"low":426,"close":836,"change":689,"percent_change":961,"volume":790,"transactions":9,"vwap":836},"2026-04-15",1.42,{"date":963,"open":407,"high":418,"low":805,"close":964,"change":600,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-14",18.28,0.55,10300,{"date":968,"open":418,"high":418,"low":377,"close":764,"change":310,"percent_change":311,"volume":969,"transactions":9,"vwap":764},"2026-04-13",7200,{"date":971,"open":418,"high":418,"low":387,"close":745,"change":526,"percent_change":212,"volume":768,"transactions":9,"vwap":745},"2026-04-10",{"date":973,"open":426,"high":426,"low":974,"close":763,"change":390,"percent_change":975,"volume":976,"transactions":9,"vwap":763},"2026-04-09",18.049999,-1.36,18400,{"date":978,"open":428,"high":405,"low":428,"close":837,"change":76,"percent_change":979,"volume":980,"transactions":9,"vwap":837},"2026-04-08",1.16,10200,{"date":982,"open":397,"high":983,"low":683,"close":355,"change":398,"percent_change":399,"volume":984,"transactions":9,"vwap":355},"2026-04-07",18.17,4100,{"date":986,"open":683,"high":503,"low":683,"close":428,"change":171,"percent_change":987,"volume":988,"transactions":9,"vwap":428},"2026-04-06",1.11,6600,{"date":990,"open":306,"high":805,"low":306,"close":365,"change":310,"percent_change":311,"volume":991,"transactions":9,"vwap":365},"2026-04-02",16000,{"date":993,"open":726,"high":964,"low":709,"close":721,"change":920,"percent_change":271,"volume":994,"transactions":9,"vwap":721},"2026-04-01",21000,{"date":996,"open":444,"high":847,"low":336,"close":755,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":755},"2026-03-31",-0.41,-2.23,88800,{"date":1001,"open":720,"high":911,"low":755,"close":788,"change":311,"percent_change":1002,"volume":838,"transactions":9,"vwap":788},"2026-03-30",1.21,{"date":1004,"open":307,"high":688,"low":307,"close":427,"change":380,"percent_change":1005,"volume":1006,"transactions":9,"vwap":427},"2026-03-27",0.28,17200,{"date":1008,"open":780,"high":805,"low":683,"close":377,"change":582,"percent_change":1009,"volume":802,"transactions":9,"vwap":377},"2026-03-26",0.78,{"date":1011,"open":355,"high":407,"low":721,"close":755,"change":549,"percent_change":550,"volume":1012,"transactions":9,"vwap":755},"2026-03-25",11000,{"date":1014,"open":336,"high":764,"low":709,"close":336,"change":310,"percent_change":311,"volume":723,"transactions":9,"vwap":336},"2026-03-24",{"date":1016,"open":307,"high":819,"low":307,"close":1017,"change":582,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-23",17.96,0.79,9500,{"date":1021,"open":336,"high":745,"low":327,"close":356,"change":145,"percent_change":1022,"volume":1023,"transactions":9,"vwap":356},"2026-03-20",-1.87,20100,{"date":1025,"open":387,"high":503,"low":731,"close":780,"change":746,"percent_change":737,"volume":1026,"transactions":9,"vwap":780},"2026-03-19",24700,{"date":1028,"open":807,"high":807,"low":355,"close":745,"change":1029,"percent_change":1030,"volume":976,"transactions":9,"vwap":745},"2026-03-18",-0.07,-0.38,{"date":1032,"open":405,"high":806,"low":780,"close":805,"change":472,"percent_change":398,"volume":1033,"transactions":9,"vwap":805},"2026-03-17",18900,{"date":1035,"open":418,"high":868,"low":524,"close":407,"change":1036,"percent_change":359,"volume":1037,"transactions":9,"vwap":407},"2026-03-16",-0.2,80000,{"date":1039,"open":1040,"high":1040,"low":964,"close":416,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":416},"2026-03-13",18.91,-0.59,-3.1,19600,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":854,"percent_change":695,"volume":790,"transactions":9,"vwap":1048},"2026-03-12",19,19.17,19.02,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":854,"percent_change":695,"volume":1054,"transactions":9,"vwap":1053},"2026-03-11",19.25,19.53,19.16,20200,{"date":1056,"open":1052,"high":1052,"low":1057,"close":1057,"change":550,"percent_change":1058,"volume":1006,"transactions":9,"vwap":1057},"2026-03-10",19.3,0.31,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":854,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-09",19.33,19.13,19.24,-0.72,21200,{"date":1067,"open":1068,"high":1069,"low":1051,"close":1070,"change":878,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-06",19.47,19.56,19.38,-0.62,12300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":242,"percent_change":831,"volume":861,"transactions":9,"vwap":1077},"2026-03-05",19.66,19.7,19.5,{"date":1079,"open":1077,"high":1080,"low":1081,"close":1082,"change":582,"percent_change":115,"volume":790,"transactions":9,"vwap":1082},"2026-03-04",19.59,19.39,19.51,{"date":1084,"open":1081,"high":1081,"low":1085,"close":1086,"change":920,"percent_change":540,"volume":1087,"transactions":9,"vwap":1086},"2026-03-03",19.2,19.37,19400,{"date":1089,"open":1061,"high":1090,"low":1057,"close":1091,"change":1092,"percent_change":942,"volume":1093,"transactions":9,"vwap":1091},"2026-03-02",19.6,19.4,0.03,29900,{"date":1095,"open":1068,"high":1077,"low":1096,"close":1086,"change":663,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2026-02-27",19.12,-0.97,60700,{"date":1100,"open":1082,"high":1080,"low":1077,"close":1069,"change":340,"percent_change":1036,"volume":927,"transactions":9,"vwap":1069},"2026-02-26",{"date":1102,"open":1103,"high":1090,"low":1104,"close":1090,"change":1029,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1090},"2026-02-25",19.57,19.55,-0.36,9200,{"date":1108,"open":1109,"high":1076,"low":1077,"close":1109,"change":380,"percent_change":490,"volume":706,"transactions":9,"vwap":1109},"2026-02-24",19.67,{"date":1111,"open":1109,"high":1076,"low":1112,"close":1112,"change":569,"percent_change":569,"volume":1113,"transactions":9,"vwap":1112},"2026-02-23",19.62,8300,{"date":1115,"open":1068,"high":1112,"low":1068,"close":1112,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2026-02-20",0.12,0.62,13800,{"date":1120,"open":1121,"high":1109,"low":1068,"close":1077,"change":854,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1077},"2026-02-19",19.64,-0.71,16100,{"date":1125,"open":1090,"high":1126,"low":1077,"close":1121,"change":569,"percent_change":569,"volume":838,"transactions":9,"vwap":1121},"2026-02-18",19.72,{"date":1128,"open":1129,"high":1075,"low":1082,"close":1121,"change":737,"percent_change":105,"volume":1130,"transactions":9,"vwap":1121},"2026-02-17",19.52,17900,{"date":1132,"open":1133,"high":1076,"low":1077,"close":1052,"change":408,"percent_change":849,"volume":1134,"transactions":9,"vwap":1052},"2026-02-13",19.65,15700,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":920,"percent_change":540,"volume":700,"transactions":9,"vwap":1138},"2026-02-12",19.78,19.69,{"date":1140,"open":1076,"high":1141,"low":1142,"close":1126,"change":746,"percent_change":600,"volume":1143,"transactions":9,"vwap":1126},"2026-02-11",19.75,19.68,11200,{"date":1145,"open":1121,"high":1076,"low":1146,"close":1076,"change":526,"percent_change":775,"volume":1147,"transactions":9,"vwap":1076},"2026-02-10",19.63,12100,{"date":1149,"open":1090,"high":1142,"low":1104,"close":1146,"change":135,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1146},"2026-02-09",0.46,4700,{"date":1153,"open":1077,"high":1154,"low":1077,"close":1155,"change":310,"percent_change":76,"volume":1156,"transactions":9,"vwap":1155},"2026-02-06",19.74,19.54,15400,{"date":1158,"open":1077,"high":1103,"low":1068,"close":1077,"change":920,"percent_change":540,"volume":896,"transactions":9,"vwap":1077},"2026-02-05",{"date":1160,"open":1161,"high":1162,"low":1091,"close":1052,"change":831,"percent_change":677,"volume":969,"transactions":9,"vwap":1052},"2026-02-04",19.41,19.58,{"date":1164,"open":1162,"high":1165,"low":1129,"close":1162,"change":429,"percent_change":997,"volume":1166,"transactions":9,"vwap":1162},"2026-02-03",19.79,26700,{"date":1168,"open":1155,"high":1142,"low":1155,"close":1075,"change":549,"percent_change":380,"volume":1169,"transactions":9,"vwap":1075},"2026-02-02",7000,{"date":1171,"open":1112,"high":1133,"low":1129,"close":1133,"change":380,"percent_change":689,"volume":1172,"transactions":9,"vwap":1133},"2026-01-30",7600,{"date":1174,"open":1103,"high":1076,"low":1086,"close":1090,"change":1092,"percent_change":942,"volume":1175,"transactions":9,"vwap":1090},"2026-01-29",15300,{"date":1177,"open":1178,"high":1178,"low":1155,"close":1103,"change":677,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1103},"2026-01-28",19.82,-1.31,24600,{"date":1182,"open":1076,"high":1183,"low":1076,"close":1184,"change":310,"percent_change":171,"volume":1185,"transactions":9,"vwap":1184},"2026-01-27",19.95,19.83,3000,{"date":1187,"open":1188,"high":1188,"low":1165,"close":1165,"change":878,"percent_change":399,"volume":1189,"transactions":9,"vwap":1165},"2026-01-26",19.97,2200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":831,"percent_change":390,"volume":824,"transactions":9,"vwap":1194},"2026-01-23",19.9,20.13,19.91,{"date":1196,"open":1183,"high":1197,"low":1198,"close":1199,"change":472,"percent_change":438,"volume":1200,"transactions":9,"vwap":1199},"2026-01-22",20.07,19.81,19.96,3700,{"date":1202,"open":1090,"high":1203,"low":1103,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-21",20,19.98,0.38,1.94,31900,{"date":1209,"open":1112,"high":1210,"low":1090,"close":1090,"change":694,"percent_change":1211,"volume":703,"transactions":9,"vwap":1090},"2026-01-20",19.71,-0.66,{"date":1213,"open":1214,"high":1215,"low":1133,"close":1216,"change":746,"percent_change":600,"volume":685,"transactions":9,"vwap":1216},"2026-01-16",19.76,19.85,19.73,{"date":1218,"open":1126,"high":1137,"low":1075,"close":1210,"change":242,"percent_change":831,"volume":706,"transactions":9,"vwap":1210},"2026-01-15",{"date":1220,"open":1221,"high":1222,"low":1221,"close":1126,"change":737,"percent_change":105,"volume":706,"transactions":9,"vwap":1126},"2026-01-14",19.61,19.8,{"date":1224,"open":1052,"high":1138,"low":1052,"close":1221,"change":550,"percent_change":1058,"volume":1225,"transactions":9,"vwap":1221},"2026-01-13",7900,{"date":1227,"open":1155,"high":1075,"low":1155,"close":1104,"change":472,"percent_change":438,"volume":696,"transactions":9,"vwap":1104},"2026-01-12",{"date":1229,"open":1052,"high":1109,"low":1129,"close":1103,"change":310,"percent_change":171,"volume":1230,"transactions":9,"vwap":1103},"2026-01-09",25200,{"date":1232,"open":1133,"high":1141,"low":1082,"close":1052,"change":694,"percent_change":1211,"volume":1156,"transactions":9,"vwap":1052},"2026-01-08",{"date":1234,"open":1146,"high":1165,"low":1080,"close":1075,"change":920,"percent_change":540,"volume":1235,"transactions":9,"vwap":1075},"2026-01-07",23900,{"date":1237,"open":1238,"high":1238,"low":1162,"close":1138,"change":429,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1138},"2026-01-06",19.77,-0.4,17300,{"date":1242,"open":1203,"high":1243,"low":1121,"close":1238,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1238},"2026-01-05",20.17,-0.37,-1.84,14500,{"date":1248,"open":1249,"high":1249,"low":1199,"close":1250,"change":1036,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-02",20.27,20.14,-0.98,4800,{"date":1254,"open":1255,"high":29,"low":1243,"close":1256,"change":340,"percent_change":1036,"volume":1257,"transactions":9,"vwap":1256},"2025-12-31",20.38,20.34,298700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1255,"change":1005,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2025-12-30",20.16,20.45,20.1,1.39,93800,{"date":1266,"open":1267,"high":1262,"low":1184,"close":1262,"change":380,"percent_change":490,"volume":1268,"transactions":9,"vwap":1262},"2025-12-29",20.01,24300,{"date":1270,"open":1271,"high":1272,"low":1142,"close":1273,"change":526,"percent_change":120,"volume":1274,"transactions":9,"vwap":1273},"2025-12-26",19.94,20.09,20.049999,18700,{"date":1276,"open":1277,"high":1204,"low":1278,"close":1204,"change":550,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1204},"2025-12-24",19.92,19.88,0.3,2600,{"date":1282,"open":1133,"high":1199,"low":1283,"close":1277,"change":801,"percent_change":943,"volume":1134,"transactions":9,"vwap":1277},"2025-12-23",19.44,{"date":1285,"open":1286,"high":1137,"low":1286,"close":1214,"change":1287,"percent_change":42,"volume":991,"transactions":9,"vwap":1214},"2025-12-22",19.49,0.13,{"date":1289,"open":1290,"high":1146,"low":1091,"close":1146,"change":57,"percent_change":420,"volume":1291,"transactions":9,"vwap":1146},"2025-12-19",19.42,18000,{"date":1293,"open":1294,"high":1129,"low":1070,"close":1295,"change":380,"percent_change":689,"volume":1106,"transactions":9,"vwap":1295},"2025-12-18",19.48,19.45,{"date":1297,"open":1082,"high":1082,"low":1061,"close":1091,"change":569,"percent_change":569,"volume":917,"transactions":9,"vwap":1091},"2025-12-17",{"date":1299,"open":1300,"high":1052,"low":1301,"close":1091,"change":380,"percent_change":689,"volume":1302,"transactions":9,"vwap":1091},"2025-12-16",19.46,19.32,23700,{"date":1304,"open":1300,"high":1294,"low":1301,"close":1305,"change":569,"percent_change":569,"volume":1306,"transactions":9,"vwap":1305},"2025-12-15",19.35,13200,{"date":1308,"open":1133,"high":1133,"low":1309,"close":1305,"change":1310,"percent_change":1311,"volume":1033,"transactions":9,"vwap":1305},"2025-12-12",19.27,-0.43,-2.17,{"date":1313,"open":1133,"high":1215,"low":1133,"close":1137,"change":1287,"percent_change":42,"volume":824,"transactions":9,"vwap":1137},"2025-12-11",{"date":1315,"open":1146,"high":1154,"low":1146,"close":1133,"change":746,"percent_change":600,"volume":1316,"transactions":9,"vwap":1133},"2025-12-10",20600,{"date":1318,"open":1146,"high":1126,"low":1146,"close":1146,"change":472,"percent_change":438,"volume":1319,"transactions":9,"vwap":1146},"2025-12-09",15000,{"date":1321,"open":1142,"high":1126,"low":1133,"close":1133,"change":920,"percent_change":540,"volume":1322,"transactions":9,"vwap":1133},"2025-12-08",12900,{"date":1324,"open":1076,"high":1178,"low":1112,"close":1142,"change":242,"percent_change":831,"volume":816,"transactions":9,"vwap":1142},"2025-12-05",{"date":1326,"open":1154,"high":1238,"low":1138,"close":1138,"change":920,"percent_change":540,"volume":1327,"transactions":9,"vwap":1138},"2025-12-04",5300,{"date":1329,"open":1141,"high":1238,"low":1146,"close":1126,"change":569,"percent_change":569,"volume":1330,"transactions":9,"vwap":1126},"2025-12-03",9800,{"date":1332,"open":1154,"high":1137,"low":1221,"close":1126,"change":340,"percent_change":1036,"volume":1333,"transactions":9,"vwap":1126},"2025-12-02",15200,{"date":1335,"open":1109,"high":1214,"low":1112,"close":1214,"change":472,"percent_change":438,"volume":809,"transactions":9,"vwap":1214},"2025-12-01",{"date":1337,"open":1221,"high":1165,"low":1069,"close":1137,"change":801,"percent_change":1338,"volume":1087,"transactions":9,"vwap":1137},"2025-11-28",0.82,{"date":1340,"open":1341,"high":1146,"low":1341,"close":1112,"change":171,"percent_change":913,"volume":1342,"transactions":9,"vwap":1112},"2025-11-26",19.31,86200,{"date":1344,"open":1345,"high":1283,"low":1345,"close":1290,"change":582,"percent_change":110,"volume":1346,"transactions":9,"vwap":1290},"2025-11-25",19.21,20400,{"date":1348,"open":1301,"high":1091,"low":1349,"close":1350,"change":878,"percent_change":1071,"volume":1118,"transactions":9,"vwap":1350},"2025-11-24",19.18,19.28,{"date":1352,"open":1353,"high":1300,"low":1353,"close":1091,"change":600,"percent_change":1354,"volume":802,"transactions":9,"vwap":1091},"2025-11-21",19.15,0.52,{"date":1356,"open":1081,"high":1161,"low":1085,"close":1057,"change":634,"percent_change":593,"volume":1012,"transactions":9,"vwap":1057},"2025-11-20",{"date":1358,"open":1086,"high":1359,"low":1360,"close":1081,"change":1092,"percent_change":942,"volume":703,"transactions":9,"vwap":1081},"2025-11-19",19.43,19.19,{"date":1362,"open":1363,"high":1300,"low":1363,"close":1364,"change":1287,"percent_change":1365,"volume":1026,"transactions":9,"vwap":1364},"2025-11-18",19.059999,19.36,0.68,{"date":1367,"open":1353,"high":1061,"low":1353,"close":1368,"change":801,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-11-17",19.23,0.84,4900,{"date":1372,"open":1373,"high":1057,"low":1374,"close":1375,"change":438,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-11-14",18.99,18.93,19.07,-0.52,11300,{"date":1379,"open":1380,"high":1305,"low":1381,"close":1047,"change":299,"percent_change":1382,"volume":1330,"transactions":9,"vwap":1047},"2025-11-13",19.34,18.94,-1.49,{"date":1384,"open":1290,"high":1068,"low":1364,"close":1300,"change":669,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1300},"2025-11-12",0.41,5000,{"date":1388,"open":1380,"high":1300,"low":1061,"close":1070,"change":669,"percent_change":1385,"volume":1389,"transactions":9,"vwap":1070},"2025-11-11",14400,{"date":1391,"open":1360,"high":1155,"low":1062,"close":1057,"change":76,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1057},"2025-11-10",1.1,18200,{"date":1395,"open":882,"high":1396,"low":882,"close":1396,"change":600,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-11-07",19.09,0.53,13400,{"date":1400,"open":1401,"high":1345,"low":1401,"close":1373,"change":1005,"percent_change":15,"volume":1402,"transactions":9,"vwap":1373},"2025-11-06",18.75,36400,{"date":1404,"open":1405,"high":1085,"low":1405,"close":848,"change":550,"percent_change":899,"volume":1406,"transactions":9,"vwap":848},"2025-11-05",18.67,9300,{"date":1408,"open":902,"high":902,"low":70,"close":877,"change":540,"percent_change":91,"volume":1409,"transactions":9,"vwap":877},"2025-11-04",12600,{"date":1411,"open":1396,"high":1396,"low":869,"close":882,"change":271,"percent_change":1412,"volume":1413,"transactions":9,"vwap":882},"2025-11-03",-0.9,37200,{"date":1415,"open":1416,"high":1350,"low":895,"close":894,"change":299,"percent_change":1417,"volume":1418,"transactions":9,"vwap":894},"2025-10-31",19.26,-1.51,68300,{"date":1420,"open":1300,"high":1300,"low":1051,"close":1416,"change":92,"percent_change":1421,"volume":1134,"transactions":9,"vwap":1416},"2025-10-30",-1.23,{"date":1423,"open":1052,"high":1052,"low":1057,"close":1077,"change":429,"percent_change":997,"volume":696,"transactions":9,"vwap":1077},"2025-10-29",{"date":1425,"open":1104,"high":1162,"low":1290,"close":1162,"change":1092,"percent_change":942,"volume":1012,"transactions":9,"vwap":1162},"2025-10-28",{"date":1427,"open":1080,"high":1146,"low":1300,"close":1104,"change":694,"percent_change":1211,"volume":1113,"transactions":9,"vwap":1104},"2025-10-27",{"date":1429,"open":1129,"high":1142,"low":1129,"close":1142,"change":490,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1142},"2025-10-24",1.29,3900,{"date":1433,"open":1077,"high":1080,"low":1091,"close":1359,"change":1092,"percent_change":942,"volume":844,"transactions":9,"vwap":1359},"2025-10-23",{"date":1435,"open":1142,"high":1126,"low":1091,"close":1091,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1091},"2025-10-22",-0.31,-1.57,9000,{"date":1440,"open":1075,"high":1222,"low":1075,"close":1210,"change":408,"percent_change":849,"volume":685,"transactions":9,"vwap":1210},"2025-10-21",{"date":1442,"open":1052,"high":1183,"low":1091,"close":1443,"change":1444,"percent_change":1445,"volume":696,"transactions":9,"vwap":1443},"2025-10-20",19.87,0.44,2.26,{"date":1447,"open":1142,"high":1184,"low":1091,"close":1359,"change":1436,"percent_change":1437,"volume":1448,"transactions":9,"vwap":1359},"2025-10-17",25300,{"date":1450,"open":1204,"high":1193,"low":1080,"close":1154,"change":1036,"percent_change":1451,"volume":1225,"transactions":9,"vwap":1154},"2025-10-16",-1,{"date":1453,"open":1194,"high":1267,"low":1141,"close":1271,"change":243,"percent_change":1454,"volume":1072,"transactions":9,"vwap":1271},"2025-10-15",-0.3,{"date":1456,"open":1277,"high":1457,"low":1277,"close":1203,"change":242,"percent_change":831,"volume":1398,"transactions":9,"vwap":1203},"2025-10-14",20.08,{"date":1459,"open":1460,"high":1260,"low":1443,"close":1267,"change":582,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1267},"2025-10-13",19.89,0.7,22000,{"date":1464,"open":1460,"high":1192,"low":1198,"close":1443,"change":831,"percent_change":390,"volume":703,"transactions":9,"vwap":1443},"2025-10-10",{"date":1466,"open":1460,"high":1199,"low":1178,"close":1277,"change":549,"percent_change":380,"volume":1019,"transactions":9,"vwap":1277},"2025-10-09",{"date":1468,"open":1192,"high":1469,"low":1238,"close":1194,"change":569,"percent_change":569,"volume":931,"transactions":9,"vwap":1194},"2025-10-08",19.99,{"date":1471,"open":1469,"high":1469,"low":1141,"close":1194,"change":1029,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1194},"2025-10-07",-0.35,36300,{"date":1475,"open":1277,"high":1204,"low":1222,"close":1204,"change":135,"percent_change":670,"volume":1476,"transactions":9,"vwap":1204},"2025-10-06",11600,{"date":1478,"open":1271,"high":1204,"low":1215,"close":1460,"change":429,"percent_change":1239,"volume":747,"transactions":9,"vwap":1460},"2025-10-03",{"date":1480,"open":1215,"high":1469,"low":1141,"close":1188,"change":920,"percent_change":540,"volume":1406,"transactions":9,"vwap":1188},"2025-10-02",{"date":1482,"open":1203,"high":1483,"low":1278,"close":1203,"change":569,"percent_change":569,"volume":1484,"transactions":9,"vwap":1203},"2025-10-01",20.02,13700,{"date":1486,"open":1469,"high":1203,"low":1487,"close":1203,"change":1116,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1203},"2025-09-30",19.84,0.6,22900,{"date":1491,"open":1112,"high":1278,"low":1290,"close":1278,"change":311,"percent_change":1492,"volume":756,"transactions":9,"vwap":1278},"2025-09-29",1.12,{"date":1494,"open":1077,"high":1075,"low":1077,"close":1075,"change":1287,"percent_change":161,"volume":717,"transactions":9,"vwap":1075},"2025-09-26",{"date":1496,"open":1069,"high":1154,"low":1077,"close":1052,"change":472,"percent_change":438,"volume":1033,"transactions":9,"vwap":1052},"2025-09-25",{"date":1498,"open":1077,"high":1146,"low":1068,"close":1104,"change":669,"percent_change":1385,"volume":1499,"transactions":9,"vwap":1104},"2025-09-24",25000,{"date":1501,"open":1090,"high":1090,"low":1091,"close":1068,"change":694,"percent_change":1211,"volume":1147,"transactions":9,"vwap":1068},"2025-09-23",{"date":1503,"open":1075,"high":1075,"low":1090,"close":1090,"change":634,"percent_change":593,"volume":1504,"transactions":9,"vwap":1090},"2025-09-22",8600,{"date":1506,"open":1214,"high":1214,"low":1080,"close":1138,"change":600,"percent_change":1507,"volume":1319,"transactions":9,"vwap":1138},"2025-09-19",0.51,{"date":1509,"open":1069,"high":1133,"low":1069,"close":1080,"change":746,"percent_change":600,"volume":723,"transactions":9,"vwap":1080},"2025-09-18",{"date":1511,"open":1221,"high":1238,"low":1091,"close":1103,"change":92,"percent_change":233,"volume":1512,"transactions":9,"vwap":1103},"2025-09-17",29600,{"date":1514,"open":1142,"high":1198,"low":1142,"close":1198,"change":1287,"percent_change":42,"volume":904,"transactions":9,"vwap":1198},"2025-09-16",{"date":1516,"open":1138,"high":1076,"low":1061,"close":1142,"change":526,"percent_change":775,"volume":1389,"transactions":9,"vwap":1142},"2025-09-15",{"date":1518,"open":1077,"high":1146,"low":1057,"close":1221,"change":526,"percent_change":775,"volume":1519,"transactions":9,"vwap":1221},"2025-09-12",39000,{"date":1521,"open":1129,"high":1133,"low":1068,"close":1155,"change":746,"percent_change":600,"volume":1522,"transactions":9,"vwap":1155},"2025-09-11",24200,{"date":1524,"open":1155,"high":1076,"low":1129,"close":1129,"change":242,"percent_change":831,"volume":1525,"transactions":9,"vwap":1129},"2025-09-10",37800,{"date":1527,"open":1359,"high":1069,"low":1359,"close":1052,"change":472,"percent_change":438,"volume":809,"transactions":9,"vwap":1052},"2025-09-09",{"date":1529,"open":1155,"high":1069,"low":1082,"close":1104,"change":746,"percent_change":600,"volume":1530,"transactions":9,"vwap":1104},"2025-09-08",21100,{"date":1532,"open":1061,"high":1104,"low":1061,"close":1052,"change":1116,"percent_change":1117,"volume":944,"transactions":9,"vwap":1052},"2025-09-05",{"date":1534,"open":1290,"high":1295,"low":1161,"close":1161,"change":737,"percent_change":601,"volume":727,"transactions":9,"vwap":1161},"2025-09-04",{"date":1536,"open":1051,"high":1070,"low":1537,"close":1057,"change":320,"percent_change":130,"volume":809,"transactions":9,"vwap":1057},"2025-09-03",19.22,{"date":1539,"open":1353,"high":1353,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":756,"transactions":9,"vwap":1541},"2025-09-02",18.9,19.11,0.23,1.22,{"date":1545,"open":1047,"high":1061,"low":1546,"close":1546,"change":722,"percent_change":25,"volume":1547,"transactions":9,"vwap":1546},"2025-08-29",18.88,26000,{"date":1549,"open":1550,"high":1416,"low":1551,"close":1552,"change":569,"percent_change":569,"volume":706,"transactions":9,"vwap":1552},"2025-08-28",19.14,18.98,19.1,{"date":1554,"open":1341,"high":1091,"low":1046,"close":1552,"change":854,"percent_change":695,"volume":872,"transactions":9,"vwap":1552},"2025-08-27",{"date":1556,"open":1081,"high":1091,"low":1085,"close":1063,"change":429,"percent_change":997,"volume":947,"transactions":9,"vwap":1063},"2025-08-26",{"date":1558,"open":1091,"high":1295,"low":1301,"close":1301,"change":472,"percent_change":438,"volume":1559,"transactions":9,"vwap":1301},"2025-08-25",15600,{"date":1561,"open":1380,"high":1295,"low":1309,"close":1380,"change":600,"percent_change":1354,"volume":844,"transactions":9,"vwap":1380},"2025-08-22",{"date":1563,"open":1350,"high":1380,"low":1085,"close":1063,"change":472,"percent_change":438,"volume":772,"transactions":9,"vwap":1063},"2025-08-21",{"date":1565,"open":1301,"high":1305,"low":1345,"close":1416,"change":854,"percent_change":1064,"volume":1566,"transactions":9,"vwap":1416},"2025-08-20",5200,{"date":1568,"open":1341,"high":1295,"low":1062,"close":1091,"change":669,"percent_change":1385,"volume":1569,"transactions":9,"vwap":1091},"2025-08-19",11900,{"date":1571,"open":1061,"high":1290,"low":1057,"close":1301,"change":398,"percent_change":1572,"volume":969,"transactions":9,"vwap":1301},"2025-08-18",-0.57,{"date":1574,"open":1290,"high":1359,"low":1091,"close":1359,"change":831,"percent_change":677,"volume":936,"transactions":9,"vwap":1359},"2025-08-15",{"date":1576,"open":1294,"high":1286,"low":1057,"close":1294,"change":1092,"percent_change":942,"volume":861,"transactions":9,"vwap":1294},"2025-08-14",{"date":1578,"open":1086,"high":1082,"low":1086,"close":1295,"change":600,"percent_change":1354,"volume":1579,"transactions":9,"vwap":1295},"2025-08-13",10600,{"date":1581,"open":1345,"high":1283,"low":1345,"close":1305,"change":737,"percent_change":601,"volume":1582,"transactions":9,"vwap":1305},"2025-08-12",8100,{"date":1584,"open":1047,"high":1359,"low":1047,"close":1063,"change":135,"percent_change":1585,"volume":950,"transactions":9,"vwap":1063},"2025-08-11",0.47,{"date":1587,"open":1363,"high":1368,"low":1048,"close":1353,"change":1092,"percent_change":801,"volume":1579,"transactions":9,"vwap":1353},"2025-08-08",{"date":1589,"open":1057,"high":1341,"low":1096,"close":1096,"change":271,"percent_change":1590,"volume":980,"transactions":9,"vwap":1096},"2025-08-07",-0.88,{"date":1592,"open":1061,"high":1380,"low":1593,"close":1594,"change":831,"percent_change":677,"volume":1406,"transactions":9,"vwap":1594},"2025-08-06",19.030001,19.29,{"date":1596,"open":1305,"high":1305,"low":1063,"close":1380,"change":380,"percent_change":689,"volume":980,"transactions":9,"vwap":1380},"2025-08-05",{"date":1598,"open":1363,"high":1594,"low":1363,"close":1594,"change":1542,"percent_change":1002,"volume":838,"transactions":9,"vwap":1594},"2025-08-04",{"date":1600,"open":1601,"high":1541,"low":1601,"close":1363,"change":380,"percent_change":689,"volume":908,"transactions":9,"vwap":1363},"2025-08-01",18.92,{"date":1603,"open":1381,"high":1363,"low":1381,"close":1604,"change":550,"percent_change":899,"volume":1605,"transactions":9,"vwap":1604},"2025-07-31",19.01,25700,{"date":1607,"open":1608,"high":1551,"low":1608,"close":1609,"change":1116,"percent_change":1610,"volume":856,"transactions":9,"vwap":1609},"2025-07-30",18.82,18.95,0.64,{"date":1612,"open":884,"high":1540,"low":884,"close":883,"change":135,"percent_change":903,"volume":1438,"transactions":9,"vwap":883},"2025-07-29",{"date":1614,"open":882,"high":883,"low":794,"close":902,"change":920,"percent_change":408,"volume":1225,"transactions":9,"vwap":902},"2025-07-28",{"date":1616,"open":893,"high":1540,"low":1401,"close":885,"change":1029,"percent_change":1244,"volume":1330,"transactions":9,"vwap":885},"2025-07-25",{"date":1618,"open":847,"high":1540,"low":847,"close":895,"change":212,"percent_change":1619,"volume":976,"transactions":9,"vwap":895},"2025-07-24",2.11,{"date":1621,"open":923,"high":806,"low":436,"close":923,"change":746,"percent_change":737,"volume":954,"transactions":9,"vwap":923},"2025-07-23",{"date":1623,"open":923,"high":847,"low":396,"close":416,"change":472,"percent_change":398,"volume":727,"transactions":9,"vwap":416},"2025-07-22",{"date":1625,"open":806,"high":1626,"low":416,"close":923,"change":243,"percent_change":644,"volume":752,"transactions":9,"vwap":923},"2025-07-21",18.58,{"date":1628,"open":882,"high":1601,"low":806,"close":847,"change":299,"percent_change":1629,"volume":939,"transactions":9,"vwap":847},"2025-07-18",-1.54,{"date":1631,"open":882,"high":893,"low":1401,"close":882,"change":920,"percent_change":408,"volume":1322,"transactions":9,"vwap":882},"2025-07-17",{"date":1633,"open":1608,"high":1381,"low":1608,"close":883,"change":569,"percent_change":569,"volume":1147,"transactions":9,"vwap":883},"2025-07-16",{"date":1635,"open":1381,"high":1381,"low":806,"close":883,"change":472,"percent_change":398,"volume":742,"transactions":9,"vwap":883},"2025-07-15",{"date":1637,"open":1540,"high":1349,"low":1638,"close":893,"change":746,"percent_change":737,"volume":1639,"transactions":9,"vwap":893},"2025-07-14",18.81,33300,{"date":1641,"open":1642,"high":1096,"low":883,"close":883,"change":716,"percent_change":1643,"volume":732,"transactions":9,"vwap":883},"2025-07-11",19.049999,-1.72,{"date":1645,"open":1048,"high":1053,"low":1048,"close":1053,"change":669,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1053},"2025-07-10",0.42,10100,{"date":1649,"open":1040,"high":1650,"low":1040,"close":1650,"change":320,"percent_change":1651,"volume":980,"transactions":9,"vwap":1650},"2025-07-09",19.08,1.01,{"date":1653,"open":885,"high":1374,"low":869,"close":889,"change":1092,"percent_change":801,"volume":841,"transactions":9,"vwap":889},"2025-07-08",{"date":1655,"open":883,"high":1381,"low":883,"close":888,"change":878,"percent_change":608,"volume":816,"transactions":9,"vwap":888},"2025-07-07",{"date":1657,"open":1401,"high":1373,"low":1401,"close":1551,"change":1005,"percent_change":15,"volume":1346,"transactions":9,"vwap":1551},"2025-07-03",{"date":1659,"open":806,"high":1540,"low":806,"close":794,"change":942,"percent_change":943,"volume":1660,"transactions":9,"vwap":794},"2025-07-02",23000,{"date":1662,"open":819,"high":70,"low":819,"close":859,"change":1279,"percent_change":1663,"volume":1664,"transactions":9,"vwap":859},"2025-07-01",1.64,15100,{"date":1666,"open":877,"high":1667,"low":443,"close":443,"change":1030,"percent_change":1668,"volume":1669,"transactions":9,"vwap":443},"2025-06-30",18.72,-2.04,52700,{"date":1671,"open":875,"high":1609,"low":864,"close":864,"change":663,"percent_change":1672,"volume":950,"transactions":9,"vwap":864},"2025-06-27",-1.01,{"date":1674,"open":1374,"high":1046,"low":1608,"close":1608,"change":271,"percent_change":1412,"volume":700,"transactions":9,"vwap":1608},"2025-06-26",{"date":1676,"open":1609,"high":1062,"low":893,"close":1373,"change":1287,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1373},"2025-06-25",0.69,27000,{"date":1680,"open":794,"high":1374,"low":912,"close":888,"change":1542,"percent_change":1681,"volume":1682,"transactions":9,"vwap":888},"2025-06-24",1.23,13300,{"date":1684,"open":812,"high":902,"low":812,"close":864,"change":878,"percent_change":879,"volume":700,"transactions":9,"vwap":864},"2025-06-23",{"date":1686,"open":912,"high":884,"low":70,"close":1401,"change":920,"percent_change":408,"volume":700,"transactions":9,"vwap":1401},"2025-06-20",{"date":1688,"open":789,"high":882,"low":830,"close":875,"change":549,"percent_change":380,"volume":1689,"transactions":9,"vwap":875},"2025-06-18",10400,{"date":1691,"open":405,"high":1540,"low":503,"close":885,"change":1646,"percent_change":1692,"volume":1693,"transactions":9,"vwap":885},"2025-06-17",2.29,31600,{"date":1695,"open":426,"high":405,"low":366,"close":405,"change":942,"percent_change":1338,"volume":1240,"transactions":9,"vwap":405},"2025-06-16",{"date":1697,"open":503,"high":793,"low":780,"close":427,"change":1310,"percent_change":1698,"volume":1699,"transactions":9,"vwap":427},"2025-06-13",-2.31,12700,{"date":1701,"open":836,"high":877,"low":788,"close":864,"change":689,"percent_change":961,"volume":1702,"transactions":9,"vwap":864},"2025-06-12",21700,{"date":1704,"open":795,"high":877,"low":827,"close":827,"change":340,"percent_change":722,"volume":1639,"transactions":9,"vwap":827},"2025-06-11",{"date":1706,"open":827,"high":830,"low":444,"close":795,"change":310,"percent_change":311,"volume":1707,"transactions":9,"vwap":795},"2025-06-10",19000,{"date":1709,"open":805,"high":396,"low":805,"close":827,"change":737,"percent_change":1488,"volume":969,"transactions":9,"vwap":827},"2025-06-09",{"date":1711,"open":823,"high":823,"low":805,"close":503,"change":634,"percent_change":1712,"volume":1713,"transactions":9,"vwap":503},"2025-06-06",-0.49,28200,{"date":1715,"open":795,"high":853,"low":819,"close":405,"change":438,"percent_change":349,"volume":1716,"transactions":9,"vwap":405},"2025-06-05",19900,{"date":1718,"open":827,"high":923,"low":827,"close":923,"change":600,"percent_change":1719,"volume":706,"transactions":9,"vwap":923},"2025-06-04",0.54,{"date":1721,"open":853,"high":794,"low":405,"close":405,"change":408,"percent_change":1722,"volume":914,"transactions":9,"vwap":405},"2025-06-03",-0.86,{"date":1724,"open":767,"high":836,"low":407,"close":847,"change":669,"percent_change":624,"volume":1134,"transactions":9,"vwap":847},"2025-06-02",{"date":1726,"open":805,"high":416,"low":805,"close":416,"change":737,"percent_change":1488,"volume":1727,"transactions":9,"vwap":416},"2025-05-30",3600,{"date":1729,"open":964,"high":807,"low":688,"close":837,"change":380,"percent_change":815,"volume":1569,"transactions":9,"vwap":837},"2025-05-29",{"date":1731,"open":688,"high":793,"low":407,"close":366,"change":549,"percent_change":380,"volume":1093,"transactions":9,"vwap":366},"2025-05-28",{"date":1733,"open":983,"high":366,"low":377,"close":503,"change":135,"percent_change":1734,"volume":809,"transactions":9,"vwap":503},"2025-05-27",0.5,{"date":1736,"open":426,"high":426,"low":355,"close":983,"change":1029,"percent_change":1030,"volume":1737,"transactions":9,"vwap":983},"2025-05-23",4300,{"date":1739,"open":503,"high":793,"low":295,"close":688,"change":429,"percent_change":430,"volume":1740,"transactions":9,"vwap":688},"2025-05-22",32500,{"date":1742,"open":860,"high":864,"low":503,"close":837,"change":1436,"percent_change":1743,"volume":691,"transactions":9,"vwap":837},"2025-05-21",-1.66,{"date":1745,"open":806,"high":877,"low":795,"close":864,"change":57,"percent_change":616,"volume":1746,"transactions":9,"vwap":864},"2025-05-20",10800,{"date":1748,"open":793,"high":735,"low":793,"close":923,"change":526,"percent_change":1205,"volume":1386,"transactions":9,"vwap":923},"2025-05-19",{"date":1750,"open":366,"high":735,"low":427,"close":396,"change":57,"percent_change":130,"volume":732,"transactions":9,"vwap":396},"2025-05-16",{"date":1752,"open":396,"high":859,"low":1753,"close":427,"change":408,"percent_change":409,"volume":1754,"transactions":9,"vwap":427},"2025-05-15",18.08,39600,{"date":1756,"open":444,"high":416,"low":397,"close":444,"change":310,"percent_change":311,"volume":1757,"transactions":9,"vwap":444},"2025-05-14",28500,{"date":1759,"open":1760,"high":923,"low":1760,"close":837,"change":370,"percent_change":1761,"volume":1762,"transactions":9,"vwap":837},"2025-05-13",17.72,3.27,22800,{"date":1764,"open":750,"high":731,"low":267,"close":505,"change":549,"percent_change":550,"volume":1765,"transactions":9,"vwap":505},"2025-05-12",14800,{"date":1767,"open":684,"high":684,"low":534,"close":1768,"change":1036,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-05-09",17.73,-1.12,7300,{"date":1772,"open":336,"high":377,"low":709,"close":684,"change":340,"percent_change":722,"volume":1773,"transactions":9,"vwap":684},"2025-05-08",13500,{"date":1775,"open":267,"high":443,"low":267,"close":682,"change":76,"percent_change":1776,"volume":1346,"transactions":9,"vwap":682},"2025-05-07",1.18,{"date":1778,"open":546,"high":295,"low":546,"close":524,"change":380,"percent_change":1005,"volume":844,"transactions":9,"vwap":524},"2025-05-06",{"date":1780,"open":532,"high":547,"low":532,"close":660,"change":1092,"percent_change":419,"volume":1781,"transactions":9,"vwap":660},"2025-05-05",11100,{"date":1783,"open":269,"high":295,"low":279,"close":532,"change":600,"percent_change":601,"volume":802,"transactions":9,"vwap":532},"2025-05-02",{"date":1785,"open":267,"high":575,"low":1786,"close":1786,"change":472,"percent_change":398,"volume":1689,"transactions":9,"vwap":1786},"2025-05-01",17.58,{"date":1788,"open":524,"high":715,"low":1789,"close":286,"change":1029,"percent_change":1239,"volume":1559,"transactions":9,"vwap":286},"2025-04-30",17.44,{"date":1791,"open":306,"high":306,"low":267,"close":267,"change":878,"percent_change":1792,"volume":1664,"transactions":9,"vwap":267},"2025-04-29",-0.67,{"date":1794,"open":336,"high":336,"low":546,"close":1795,"change":135,"percent_change":1507,"volume":1169,"transactions":9,"vwap":1795},"2025-04-28",17.79,{"date":1797,"open":356,"high":356,"low":653,"close":546,"change":540,"percent_change":541,"volume":1798,"transactions":9,"vwap":546},"2025-04-25",8500,{"date":1800,"open":548,"high":710,"low":1760,"close":318,"change":76,"percent_change":1801,"volume":1802,"transactions":9,"vwap":318},"2025-04-24",1.19,17400,{"date":184,"open":1804,"high":306,"low":1804,"close":287,"change":1116,"percent_change":1365,"volume":944,"transactions":9,"vwap":287},17.52]