[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDSF":3,"homepage-market-summary":28,"stock-historical-LDSF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDSF","2026-10-05",{"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},"First Trust Low Duration Strategic Focus ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.886,0.9,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":-6,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},18.42,18.47,18.4,18.4203,-0.0003,18927.617188,19.59,18.38,30899.639703625497,3.3,1946,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30845,11258309.56561,-1.75,"2025-04-23",[180,183,191,198,207,216,226,236,244,255,264,273,282,290,298,305,313,320,327,335,344,350,361,368,378,384,391,400,406,416,426,435,443,452,459,464,472,478,485,493,501,508,514,522,528,533,538,546,554,562,572,579,585,595,603,610,617,623,631,635,640,644,650,654,659,664,669,672,676,682,687,691,695,698,703,707,714,719,723,727,729,732,736,740,743,747,750,752,757,760,764,769,774,780,784,788,793,796,799,801,804,806,810,817,824,828,831,836,840,843,846,850,854,859,863,867,872,878,883,888,895,902,907,913,916,921,926,930,933,939,944,948,953,959,963,966,971,978,982,988,991,995,1001,1008,1014,1020,1025,1032,1039,1043,1047,1052,1057,1062,1067,1071,1074,1077,1082,1087,1092,1096,1100,1105,1108,1112,1114,1117,1122,1125,1127,1130,1134,1137,1140,1142,1145,1150,1152,1155,1162,1168,1171,1175,1178,1181,1184,1187,1192,1198,1203,1207,1212,1216,1219,1223,1228,1232,1235,1239,1244,1249,1255,1260,1262,1266,1270,1273,1277,1279,1285,1288,1293,1296,1299,1303,1308,1314,1317,1320,1323,1326,1329,1332,1336,1338,1340,1344,1347,1349,1351,1355,1360,1362,1365,1369,1372,1375,1377,1380,1385,1388,1390,1394,1397,1400,1403,1406,1409,1412,1419,1423,1427,1429,1434,1437,1440,1443,1447,1450,1452,1454,1457,1460,1464,1467,1471,1473,1476,1478,1481,1483,1486,1491,1494,1498,1501,1503,1505,1509,1513,1519,1522,1525,1527,1530,1535,1539,1541,1544,1546,1549,1551,1554,1556,1560,1563,1566,1568,1571,1574,1577,1581,1584,1587,1590,1594,1598,1603,1607,1611,1613,1616,1620,1623,1626,1629,1632,1635,1637,1639,1641,1645,1648,1652,1654,1657,1660,1662,1665,1668,1670,1672,1675,1677,1680,1682,1685,1688,1691,1694,1697,1700,1703,1707,1712,1716,1720,1723,1728,1731,1734,1739,1742,1745,1747,1751,1754,1757,1760,1763,1766,1771,1774,1779],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":-6,"volume":22,"transactions":181,"vwap":182},159,18.4262,{"date":184,"open":185,"high":185,"low":19,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",18.478,0.0003,0,13588.1712,77,18.4221,{"date":192,"open":193,"high":194,"low":24,"close":17,"change":187,"percent_change":187,"volume":195,"transactions":196,"vwap":197},"2026-10-01",18.41,18.442667,19017.281,54,18.4246,{"date":199,"open":200,"high":200,"low":201,"close":17,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",18.49,18.392,-0.01,-0.05,25879.0796,83,18.446,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":202,"percent_change":203,"volume":213,"transactions":214,"vwap":215},"2026-09-29",18.45,18.4595,18.39,18.43,27542.9286,224,18.4109,{"date":217,"open":212,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",18.4799,18.418,18.44,-0.04,-0.22,83833.2926,80,18.4529,{"date":227,"open":228,"high":229,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",18.47038,18.495,18.48,0.0097,0.05,13023.5016,102,18.4679,{"date":237,"open":238,"high":238,"low":209,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":224,"vwap":243},"2026-09-24",18.53,18.4703,-0.1247,-0.67,11614.2029,18.4798,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",18.63,18.65,18.56,18.595,-0.0915,-0.49,35378.9209,71,18.5854,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":129,"volume":261,"transactions":262,"vwap":263},"2026-09-22",18.74,18.64,18.6865,0.0165,29114.6259,186,18.687,{"date":265,"open":266,"high":266,"low":247,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",18.71,18.67,0.005,0.03,115380.204768,290,18.6668,{"date":274,"open":246,"high":275,"low":246,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",18.7,18.665,-0.025,-0.13,130549.4091,366,18.66,{"date":283,"open":284,"high":266,"low":284,"close":285,"change":286,"percent_change":69,"volume":287,"transactions":288,"vwap":289},"2026-09-17",18.62,18.69,0.04,35338.7091,69,18.6864,{"date":291,"open":267,"high":266,"low":292,"close":247,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",18.6322,-0.02,-0.11,21948.1471,74,18.6579,{"date":299,"open":300,"high":300,"low":301,"close":267,"change":202,"percent_change":203,"volume":302,"transactions":303,"vwap":304},"2026-09-15",18.75,18.6301,17053.7653,85,18.6726,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":293,"percent_change":294,"volume":310,"transactions":311,"vwap":312},"2026-09-14",18.73,18.6485,18.68,62411.702982,122,18.6844,{"date":314,"open":315,"high":257,"low":316,"close":275,"change":202,"percent_change":203,"volume":317,"transactions":318,"vwap":319},"2026-09-11",18.7273,18.6913,4120.3451,43,18.7158,{"date":321,"open":322,"high":322,"low":275,"close":266,"change":323,"percent_change":324,"volume":325,"transactions":234,"vwap":326},"2026-09-10",18.84,-0.075,-0.4,28531.6574,18.7409,{"date":328,"open":329,"high":330,"low":300,"close":331,"change":293,"percent_change":294,"volume":332,"transactions":333,"vwap":334},"2026-09-09",18.79,18.82,18.785,23436.3294,94,18.7832,{"date":336,"open":337,"high":322,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":196,"vwap":343},"2026-09-08",18.81,18.77,18.805,-0.005,-0.03,15448.7714,18.7884,{"date":345,"open":346,"high":346,"low":329,"close":337,"change":347,"percent_change":341,"volume":348,"transactions":296,"vwap":349},"2026-09-04",18.8384,-0.0054,13348.0806,18.8075,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",18.815,18.83,18.7938,18.8154,0.0252,0.13,6408.1466,37,18.8149,{"date":362,"open":307,"high":337,"low":307,"close":363,"change":364,"percent_change":232,"volume":365,"transactions":366,"vwap":367},"2026-09-02",18.7902,0.0096,12270.3343,73,18.7812,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",18.8,18.85,18.7806,-0.0344,-0.18,14236.2629,92,18.8143,{"date":379,"open":380,"high":380,"low":370,"close":352,"change":277,"percent_change":278,"volume":381,"transactions":382,"vwap":383},"2026-08-31",18.88,26028.4883,96,18.8287,{"date":385,"open":386,"high":386,"low":387,"close":322,"change":293,"percent_change":294,"volume":388,"transactions":389,"vwap":390},"2026-08-28",18.97,18.8077,73637.3343,130,18.8464,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":49,"vwap":399},"2026-08-27",18.89,18.8401,18.86,0.0131,0.07,34675.3343,18.872,{"date":401,"open":329,"high":395,"low":329,"close":402,"change":403,"percent_change":221,"volume":404,"transactions":224,"vwap":405},"2026-08-26",18.8469,-0.0081,33686.3343,18.8505,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",18.78,18.8799,18.855,0.0306,0.16,7702.2243,65,18.8267,{"date":417,"open":330,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",18.8399,18.8138,18.8244,0.0033,0.02,4057.024802,58,18.8299,{"date":427,"open":370,"high":428,"low":370,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",18.8472,18.8211,-0.0789,-0.42,13010.6226,52,18.8301,{"date":436,"open":437,"high":437,"low":380,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":414,"vwap":442},"2026-08-20",18.9499,18.9,-0.0144,-0.08,113853.3343,18.8851,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":357,"volume":449,"transactions":450,"vwap":451},"2026-08-19",18.87,18.93,18.9144,0.0244,120145.3343,178,18.9221,{"date":453,"open":380,"high":454,"low":455,"close":393,"change":202,"percent_change":203,"volume":456,"transactions":457,"vwap":458},"2026-08-18",18.91,18.8501,66758.9173,131,18.8954,{"date":460,"open":322,"high":461,"low":322,"close":438,"change":340,"percent_change":341,"volume":462,"transactions":49,"vwap":463},"2026-08-17",18.9266,34033.9103,18.9015,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":340,"percent_change":341,"volume":469,"transactions":470,"vwap":471},"2026-08-14",18.9444,18.8901,18.905,4202.1693,36,18.9145,{"date":473,"open":474,"high":475,"low":393,"close":454,"change":476,"percent_change":357,"volume":477,"transactions":433,"vwap":468},"2026-08-13",18.901901,18.94,0.025,11311.1076,{"date":479,"open":445,"high":393,"low":445,"close":480,"change":422,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",18.885,0.11,48586.2641,66,18.8758,{"date":486,"open":371,"high":438,"low":487,"close":488,"change":489,"percent_change":422,"volume":490,"transactions":491,"vwap":492},"2026-08-11",18.8455,18.865,0.0044,11791.0583,53,18.8713,{"date":494,"open":495,"high":495,"low":395,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":484},"2026-08-10",18.8899,18.8606,-0.0194,-0.1,6607.0583,45,{"date":502,"open":445,"high":380,"low":503,"close":380,"change":504,"percent_change":505,"volume":506,"transactions":318,"vwap":507},"2026-08-07",18.8601,0.0154,0.08,7479.5943,18.8745,{"date":509,"open":454,"high":475,"low":371,"close":510,"change":511,"percent_change":440,"volume":512,"transactions":296,"vwap":513},"2026-08-06",18.8646,-0.0156,14944.0583,18.8678,{"date":515,"open":516,"high":438,"low":395,"close":517,"change":518,"percent_change":232,"volume":519,"transactions":520,"vwap":521},"2026-08-05",18.8895,18.8802,0.0102,18991.5803,86,18.8743,{"date":523,"open":488,"high":393,"low":371,"close":445,"change":524,"percent_change":69,"volume":525,"transactions":526,"vwap":527},"2026-08-04",0.0401,14482.2483,60,18.8665,{"date":529,"open":337,"high":353,"low":337,"close":425,"change":530,"percent_change":357,"volume":531,"transactions":303,"vwap":532},"2026-08-03",0.0249,32407.5342,18.8152,{"date":534,"open":380,"high":380,"low":408,"close":339,"change":277,"percent_change":278,"volume":535,"transactions":536,"vwap":537},"2026-07-31",15300.1365,106,18.8239,{"date":539,"open":540,"high":418,"low":330,"close":353,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",18.8371,0.035,0.19,10310.1485,127,18.8295,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":340,"percent_change":341,"volume":551,"transactions":552,"vwap":553},"2026-07-29",18.7517,18.8212,18.795,28465.0395,70,18.7783,{"date":555,"open":370,"high":330,"low":556,"close":370,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",18.7936,0.0104,0.06,6566.1486,46,18.8083,{"date":563,"open":564,"high":370,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",18.781933,18.7702,18.7896,0.0196,0.1,39876.2145,123,18.7892,{"date":573,"open":574,"high":566,"low":574,"close":338,"change":575,"percent_change":232,"volume":576,"transactions":577,"vwap":578},"2026-07-24",18.76,0.01,13911.1485,98,18.7731,{"date":580,"open":574,"high":338,"low":300,"close":574,"change":581,"percent_change":582,"volume":583,"transactions":424,"vwap":584},"2026-07-23",-0.0307,-0.16,44107.8475,18.7685,{"date":586,"open":587,"high":330,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",18.7979,18.7901,18.7907,-0.023,-0.12,20499.9625,87,18.8063,{"date":596,"open":408,"high":418,"low":408,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",18.8137,-0.0913,-0.48,40222.4525,68,18.8297,{"date":604,"open":468,"high":605,"low":393,"close":468,"change":606,"percent_change":440,"volume":607,"transactions":608,"vwap":609},"2026-07-20",18.92,-0.0149,15845.6715,78,18.9042,{"date":611,"open":445,"high":475,"low":445,"close":612,"change":613,"percent_change":232,"volume":614,"transactions":615,"vwap":616},"2026-07-17",18.9199,0.0099,19229.90187,82,18.9151,{"date":618,"open":438,"high":446,"low":438,"close":454,"change":619,"percent_change":187,"volume":620,"transactions":621,"vwap":622},"2026-07-16",0.0002,12655.8235,41,18.9194,{"date":624,"open":454,"high":625,"low":393,"close":626,"change":627,"percent_change":568,"volume":628,"transactions":629,"vwap":630},"2026-07-15",18.9399,18.9098,0.0198,17687.6795,89,18.9189,{"date":632,"open":380,"high":612,"low":445,"close":393,"change":269,"percent_change":412,"volume":633,"transactions":424,"vwap":634},"2026-07-14",19418.1485,18.8914,{"date":636,"open":637,"high":380,"low":371,"close":395,"change":341,"percent_change":582,"volume":638,"transactions":318,"vwap":639},"2026-07-13",18.875,4120.2225,18.8677,{"date":641,"open":395,"high":642,"low":395,"close":393,"change":187,"percent_change":187,"volume":643,"transactions":9,"vwap":393},"2026-07-10",18.914,11000,{"date":645,"open":646,"high":454,"low":445,"close":393,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":393},"2026-07-09",18.878,0.045,0.24,23800,{"date":651,"open":652,"high":371,"low":330,"close":652,"change":293,"percent_change":294,"volume":653,"transactions":9,"vwap":652},"2026-07-08",18.845,16000,{"date":655,"open":656,"high":438,"low":395,"close":488,"change":203,"percent_change":657,"volume":658,"transactions":9,"vwap":488},"2026-07-07",18.895,-0.26,4200,{"date":660,"open":322,"high":446,"low":322,"close":661,"change":662,"percent_change":357,"volume":663,"transactions":9,"vwap":661},"2026-07-06",18.915,0.024,15700,{"date":665,"open":371,"high":605,"low":371,"close":666,"change":667,"percent_change":558,"volume":668,"transactions":9,"vwap":666},"2026-07-02",18.891,0.011,29400,{"date":670,"open":330,"high":393,"low":330,"close":380,"change":293,"percent_change":294,"volume":671,"transactions":9,"vwap":380},"2026-07-01",8600,{"date":673,"open":674,"high":674,"low":656,"close":438,"change":202,"percent_change":203,"volume":675,"transactions":9,"vwap":438},"2026-06-30",18.95,22800,{"date":677,"open":386,"high":386,"low":678,"close":454,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":454},"2026-06-29",18.898,-0.011,-0.06,17500,{"date":683,"open":475,"high":475,"low":438,"close":684,"change":685,"percent_change":505,"volume":686,"transactions":9,"vwap":684},"2026-06-26",18.921,0.016,138800,{"date":688,"open":445,"high":605,"low":445,"close":468,"change":689,"percent_change":139,"volume":690,"transactions":9,"vwap":468},"2026-06-25",-0.065,23000,{"date":692,"open":393,"high":693,"low":393,"close":386,"change":269,"percent_change":412,"volume":694,"transactions":9,"vwap":386},"2026-06-24",18.98,9300,{"date":696,"open":386,"high":386,"low":438,"close":475,"change":187,"percent_change":187,"volume":697,"transactions":9,"vwap":475},"2026-06-23",13200,{"date":699,"open":700,"high":700,"low":701,"close":475,"change":202,"percent_change":203,"volume":702,"transactions":9,"vwap":475},"2026-06-22",19.01,18.923,12400,{"date":704,"open":693,"high":693,"low":475,"close":674,"change":705,"percent_change":505,"volume":706,"transactions":9,"vwap":674},"2026-06-18",0.015,75900,{"date":708,"open":454,"high":709,"low":454,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-17",19,18.935,-0.055,-0.29,39300,{"date":715,"open":716,"high":717,"low":386,"close":717,"change":422,"percent_change":481,"volume":718,"transactions":9,"vwap":717},"2026-06-16",18.974,18.99,16900,{"date":720,"open":717,"high":717,"low":721,"close":386,"change":476,"percent_change":357,"volume":722,"transactions":9,"vwap":386},"2026-06-15",18.96,16200,{"date":724,"open":674,"high":674,"low":710,"close":725,"change":187,"percent_change":187,"volume":726,"transactions":9,"vwap":725},"2026-06-12",18.945,14400,{"date":728,"open":438,"high":725,"low":371,"close":725,"change":286,"percent_change":69,"volume":697,"transactions":9,"vwap":725},"2026-06-11",{"date":730,"open":605,"high":605,"low":395,"close":468,"change":202,"percent_change":203,"volume":731,"transactions":9,"vwap":468},"2026-06-10",29300,{"date":733,"open":438,"high":734,"low":656,"close":661,"change":476,"percent_change":357,"volume":735,"transactions":9,"vwap":661},"2026-06-09",18.925,22900,{"date":737,"open":738,"high":438,"low":380,"close":393,"change":187,"percent_change":187,"volume":739,"transactions":9,"vwap":393},"2026-06-08",18.881,10000,{"date":741,"open":454,"high":454,"low":445,"close":393,"change":711,"percent_change":712,"volume":742,"transactions":9,"vwap":393},"2026-06-05",11500,{"date":744,"open":322,"high":745,"low":322,"close":725,"change":422,"percent_change":481,"volume":746,"transactions":9,"vwap":725},"2026-06-04",18.965,58600,{"date":748,"open":475,"high":475,"low":438,"close":734,"change":202,"percent_change":203,"volume":749,"transactions":9,"vwap":734},"2026-06-03",9200,{"date":751,"open":725,"high":674,"low":605,"close":710,"change":187,"percent_change":187,"volume":742,"transactions":9,"vwap":710},"2026-06-02",{"date":753,"open":734,"high":754,"low":322,"close":710,"change":755,"percent_change":374,"volume":756,"transactions":9,"vwap":710},"2026-06-01",18.949,-0.035,6600,{"date":758,"open":693,"high":693,"low":605,"close":386,"change":422,"percent_change":481,"volume":759,"transactions":9,"vwap":386},"2026-05-29",48800,{"date":761,"open":700,"high":700,"low":454,"close":674,"change":762,"percent_change":69,"volume":763,"transactions":9,"vwap":674},"2026-05-28",0.039,19400,{"date":765,"open":605,"high":475,"low":393,"close":766,"change":767,"percent_change":293,"volume":768,"transactions":9,"vwap":766},"2026-05-27",18.911,-0.004,24000,{"date":770,"open":605,"high":734,"low":380,"close":661,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":661},"2026-05-26",0.048,0.25,29800,{"date":775,"open":438,"high":776,"low":371,"close":777,"change":778,"percent_change":286,"volume":779,"transactions":9,"vwap":777},"2026-05-22",18.903,18.867,0.007,28400,{"date":781,"open":782,"high":380,"low":782,"close":395,"change":689,"percent_change":139,"volume":783,"transactions":9,"vwap":395},"2026-05-21",18.821,10800,{"date":785,"open":330,"high":674,"low":330,"close":734,"change":558,"percent_change":786,"volume":787,"transactions":9,"vwap":734},"2026-05-20",0.32,11800,{"date":789,"open":790,"high":790,"low":791,"close":488,"change":792,"percent_change":85,"volume":663,"transactions":9,"vwap":488},"2026-05-19",19.030001,18.857,-0.045,{"date":794,"open":446,"high":446,"low":438,"close":454,"change":187,"percent_change":187,"volume":795,"transactions":9,"vwap":454},"2026-05-18",34100,{"date":797,"open":717,"high":717,"low":438,"close":454,"change":680,"percent_change":798,"volume":718,"transactions":9,"vwap":454},"2026-05-15",-0.32,{"date":800,"open":709,"high":709,"low":386,"close":386,"change":268,"percent_change":269,"volume":773,"transactions":9,"vwap":386},"2026-05-14",{"date":802,"open":386,"high":717,"low":674,"close":745,"change":340,"percent_change":341,"volume":803,"transactions":9,"vwap":745},"2026-05-13",22100,{"date":805,"open":745,"high":693,"low":475,"close":386,"change":341,"percent_change":582,"volume":694,"transactions":9,"vwap":386},"2026-05-12",{"date":807,"open":709,"high":790,"low":717,"close":709,"change":808,"percent_change":440,"volume":809,"transactions":9,"vwap":709},"2026-05-11",-0.016,12200,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":422,"volume":816,"transactions":9,"vwap":814},"2026-05-08",19.040001,19.00099945,19.016001,0.003,27700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":815,"percent_change":422,"volume":823,"transactions":9,"vwap":822},"2026-05-07",19.011,19.02,18.985,19.013,20300,{"date":825,"open":826,"high":820,"low":826,"close":700,"change":422,"percent_change":481,"volume":827,"transactions":9,"vwap":700},"2026-05-06",18.994,50300,{"date":829,"open":693,"high":717,"low":674,"close":717,"change":286,"percent_change":69,"volume":830,"transactions":9,"vwap":717},"2026-05-05",63400,{"date":832,"open":386,"high":717,"low":446,"close":674,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":674},"2026-05-04",-0.027,-0.14,18600,{"date":837,"open":446,"high":709,"low":446,"close":838,"change":839,"percent_change":129,"volume":681,"transactions":9,"vwap":838},"2026-05-01",18.977,0.017,{"date":841,"open":820,"high":820,"low":475,"close":721,"change":187,"percent_change":187,"volume":842,"transactions":9,"vwap":721},"2026-04-30",40600,{"date":844,"open":700,"high":845,"low":475,"close":721,"change":277,"percent_change":278,"volume":681,"transactions":9,"vwap":721},"2026-04-29",19.049999,{"date":847,"open":709,"high":709,"low":386,"close":821,"change":848,"percent_change":203,"volume":849,"transactions":9,"vwap":821},"2026-04-28",-0.009,11100,{"date":851,"open":709,"high":700,"low":693,"close":826,"change":852,"percent_change":575,"volume":853,"transactions":9,"vwap":826},"2026-04-27",0.001,31600,{"date":855,"open":454,"high":700,"low":454,"close":856,"change":857,"percent_change":397,"volume":858,"transactions":9,"vwap":856},"2026-04-24",18.993,0.013,15900,{"date":860,"open":861,"high":700,"low":721,"close":693,"change":277,"percent_change":278,"volume":862,"transactions":9,"vwap":693},"2026-04-23",19.0049992,9700,{"date":864,"open":709,"high":865,"low":717,"close":861,"change":705,"percent_change":505,"volume":866,"transactions":9,"vwap":861},"2026-04-22",19.017,17300,{"date":868,"open":845,"high":845,"low":717,"close":717,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":717},"2026-04-21",-0.105,-0.55,18700,{"date":873,"open":874,"high":875,"low":876,"close":874,"change":187,"percent_change":187,"volume":877,"transactions":9,"vwap":874},"2026-04-20",19.094999,19.11,19.091999,17400,{"date":879,"open":880,"high":875,"low":881,"close":874,"change":558,"percent_change":786,"volume":882,"transactions":9,"vwap":874},"2026-04-17",19.098,19.08,13600,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":848,"percent_change":203,"volume":871,"transactions":9,"vwap":887},"2026-04-16",19.15,19.034,19.035,{"date":889,"open":890,"high":891,"low":790,"close":892,"change":893,"percent_change":680,"volume":894,"transactions":9,"vwap":892},"2026-04-15",19.032,19.059999,19.044001,-0.012,47400,{"date":896,"open":897,"high":898,"low":812,"close":899,"change":900,"percent_change":50,"volume":901,"transactions":9,"vwap":899},"2026-04-14",19.047001,19.068001,19.056,0.034,8200,{"date":903,"open":674,"high":790,"low":674,"close":904,"change":905,"percent_change":906,"volume":742,"transactions":9,"vwap":904},"2026-04-13",19.021999,0.027,0.14,{"date":908,"open":909,"high":909,"low":693,"close":910,"change":911,"percent_change":440,"volume":912,"transactions":9,"vwap":910},"2026-04-10",19.07,18.995,-0.015,92800,{"date":914,"open":721,"high":790,"low":721,"close":700,"change":915,"percent_change":422,"volume":842,"transactions":9,"vwap":700},"2026-04-09",0.004,{"date":917,"open":790,"high":790,"low":386,"close":918,"change":505,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-08",19.0060005,0.42,62700,{"date":922,"open":693,"high":693,"low":923,"close":924,"change":848,"percent_change":203,"volume":925,"transactions":9,"vwap":924},"2026-04-07",18.871,18.926,20700,{"date":927,"open":710,"high":674,"low":928,"close":710,"change":187,"percent_change":187,"volume":929,"transactions":9,"vwap":710},"2026-04-06",18.932,2700,{"date":931,"open":438,"high":674,"low":438,"close":710,"change":685,"percent_change":505,"volume":932,"transactions":9,"vwap":710},"2026-04-02",33200,{"date":934,"open":935,"high":446,"low":935,"close":936,"change":937,"percent_change":202,"volume":938,"transactions":9,"vwap":936},"2026-04-01",18.887,18.919,-0.001,103600,{"date":940,"open":393,"high":605,"low":652,"close":605,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":605},"2026-03-31",0.12,0.64,43200,{"date":945,"open":445,"high":445,"low":370,"close":370,"change":946,"percent_change":286,"volume":947,"transactions":9,"vwap":370},"2026-03-30",0.008,25100,{"date":949,"open":370,"high":370,"low":338,"close":950,"change":951,"percent_change":591,"volume":952,"transactions":9,"vwap":950},"2026-03-27",18.792,-0.022,34300,{"date":954,"open":410,"high":395,"low":337,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-26",18.814,-0.141,-0.74,38700,{"date":960,"open":386,"high":693,"low":674,"close":961,"change":286,"percent_change":69,"volume":962,"transactions":9,"vwap":961},"2026-03-25",18.955,15100,{"date":964,"open":745,"high":745,"low":438,"close":661,"change":755,"percent_change":374,"volume":965,"transactions":9,"vwap":661},"2026-03-24",43800,{"date":967,"open":674,"high":693,"low":928,"close":674,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":674},"2026-03-23",0.041,0.22,21900,{"date":972,"open":973,"high":973,"low":438,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-20",18.953,18.909,-0.086,-0.45,25900,{"date":979,"open":721,"high":820,"low":475,"close":910,"change":980,"percent_change":397,"volume":981,"transactions":9,"vwap":910},"2026-03-19",0.014,16600,{"date":983,"open":717,"high":790,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-18",18.981,-0.059,-0.31,7700,{"date":989,"open":990,"high":891,"low":820,"close":812,"change":286,"percent_change":69,"volume":823,"transactions":9,"vwap":812},"2026-03-17",19.038,{"date":992,"open":709,"high":993,"low":693,"close":709,"change":541,"percent_change":50,"volume":994,"transactions":9,"vwap":709},"2026-03-16",19.028999,35800,{"date":996,"open":861,"high":700,"low":997,"close":745,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":745},"2026-03-13",18.964,-0.018,-0.09,4400,{"date":1002,"open":812,"high":845,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-12",18.975,18.983,-0.073,-0.38,10700,{"date":1009,"open":881,"high":881,"low":1010,"close":899,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":899},"2026-03-11",19.055,-0.044,-0.23,19000,{"date":1015,"open":1016,"high":1017,"low":881,"close":1018,"change":268,"percent_change":269,"volume":1019,"transactions":9,"vwap":1018},"2026-03-10",19.13,19.14,19.1,36700,{"date":1021,"open":1022,"high":1018,"low":790,"close":874,"change":1023,"percent_change":481,"volume":1024,"transactions":9,"vwap":874},"2026-03-09",19.09,0.021,19300,{"date":1026,"open":1027,"high":875,"low":1028,"close":1029,"change":1030,"percent_change":834,"volume":1031,"transactions":9,"vwap":1029},"2026-03-06",19.082001,19.058001,19.073999,-0.026,81300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1018,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1018},"2026-03-05",19.18,19.084999,-0.028,-0.15,37300,{"date":1040,"open":845,"high":1017,"low":845,"close":1041,"change":857,"percent_change":397,"volume":1042,"transactions":9,"vwap":1041},"2026-03-04",19.128,15300,{"date":1044,"open":700,"high":1016,"low":700,"close":1045,"change":293,"percent_change":498,"volume":1046,"transactions":9,"vwap":1045},"2026-03-03",19.115,42000,{"date":1048,"open":1049,"high":1017,"low":1049,"close":1050,"change":221,"percent_change":1051,"volume":877,"transactions":9,"vwap":1050},"2026-03-02",19.109,19.135,-0.21,{"date":1053,"open":23,"high":23,"low":1054,"close":1055,"change":277,"percent_change":278,"volume":1056,"transactions":9,"vwap":1055},"2026-02-27",19.17,19.175,110800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":541,"percent_change":50,"volume":1061,"transactions":9,"vwap":1060},"2026-02-26",19.16,19.2,73500,{"date":1063,"open":1034,"high":1034,"low":1064,"close":1065,"change":187,"percent_change":187,"volume":1066,"transactions":9,"vwap":1065},"2026-02-25",19.162,19.165,26200,{"date":1068,"open":1069,"high":1054,"low":1069,"close":1065,"change":340,"percent_change":341,"volume":1070,"transactions":9,"vwap":1065},"2026-02-24",19.155,24500,{"date":1072,"open":1073,"high":1073,"low":1059,"close":1054,"change":575,"percent_change":232,"volume":697,"transactions":9,"vwap":1054},"2026-02-23",19.26,{"date":1075,"open":1073,"high":1073,"low":1076,"close":1059,"change":680,"percent_change":986,"volume":877,"transactions":9,"vwap":1059},"2026-02-20",19.157,{"date":1078,"open":1054,"high":1079,"low":1054,"close":1080,"change":202,"percent_change":203,"volume":1081,"transactions":9,"vwap":1080},"2026-02-19",19.24,19.22,28800,{"date":1083,"open":1084,"high":1079,"low":1084,"close":1085,"change":340,"percent_change":341,"volume":1086,"transactions":9,"vwap":1085},"2026-02-18",19.19,19.23,44800,{"date":1088,"open":1089,"high":1079,"low":1089,"close":1090,"change":422,"percent_change":568,"volume":1091,"transactions":9,"vwap":1090},"2026-02-17",19.222,19.235,25700,{"date":1093,"open":1054,"high":1079,"low":1054,"close":1094,"change":575,"percent_change":232,"volume":1095,"transactions":9,"vwap":1094},"2026-02-13",19.215,44300,{"date":1097,"open":885,"high":1080,"low":885,"close":1098,"change":575,"percent_change":232,"volume":1099,"transactions":9,"vwap":1098},"2026-02-12",19.205,39800,{"date":1101,"open":1102,"high":1060,"low":1102,"close":1103,"change":340,"percent_change":341,"volume":1104,"transactions":9,"vwap":1103},"2026-02-11",19.172,19.195,21400,{"date":1106,"open":1073,"high":1073,"low":1034,"close":1060,"change":705,"percent_change":505,"volume":1107,"transactions":9,"vwap":1060},"2026-02-10",50400,{"date":1109,"open":1065,"high":1084,"low":1065,"close":1110,"change":422,"percent_change":568,"volume":1111,"transactions":9,"vwap":1110},"2026-02-09",19.185,10500,{"date":1113,"open":891,"high":1034,"low":891,"close":1065,"change":575,"percent_change":232,"volume":987,"transactions":9,"vwap":1065},"2026-02-06",{"date":1115,"open":1054,"high":1054,"low":1016,"close":1069,"change":575,"percent_change":232,"volume":1116,"transactions":9,"vwap":1069},"2026-02-05",13500,{"date":1118,"open":1119,"high":885,"low":1017,"close":1120,"change":202,"percent_change":203,"volume":1121,"transactions":9,"vwap":1120},"2026-02-04",19.148,19.145,78500,{"date":1123,"open":1017,"high":1034,"low":1017,"close":1069,"change":202,"percent_change":203,"volume":1124,"transactions":9,"vwap":1069},"2026-02-03",49000,{"date":1126,"open":1034,"high":1084,"low":1059,"close":1065,"change":187,"percent_change":187,"volume":787,"transactions":9,"vwap":1065},"2026-02-02",{"date":1128,"open":1080,"high":1080,"low":885,"close":1065,"change":911,"percent_change":440,"volume":1129,"transactions":9,"vwap":1065},"2026-01-30",24200,{"date":1131,"open":1016,"high":1034,"low":1132,"close":1034,"change":705,"percent_change":505,"volume":1133,"transactions":9,"vwap":1034},"2026-01-29",19.125,14900,{"date":1135,"open":1084,"high":1084,"low":1059,"close":1065,"change":340,"percent_change":341,"volume":1136,"transactions":9,"vwap":1065},"2026-01-28",6100,{"date":1138,"open":1016,"high":1060,"low":1016,"close":1054,"change":268,"percent_change":269,"volume":1139,"transactions":9,"vwap":1054},"2026-01-27",20400,{"date":1141,"open":875,"high":1034,"low":875,"close":1065,"change":268,"percent_change":269,"volume":1042,"transactions":9,"vwap":1065},"2026-01-26",{"date":1143,"open":1080,"high":1080,"low":1016,"close":1059,"change":946,"percent_change":286,"volume":1144,"transactions":9,"vwap":1059},"2026-01-23",22200,{"date":1146,"open":1147,"high":1054,"low":1147,"close":1148,"change":839,"percent_change":129,"volume":1149,"transactions":9,"vwap":1148},"2026-01-22",19.127,19.152,79800,{"date":1151,"open":909,"high":1017,"low":909,"close":1050,"change":203,"percent_change":657,"volume":1007,"transactions":9,"vwap":1050},"2026-01-21",{"date":1153,"open":1085,"high":1085,"low":1110,"close":1110,"change":277,"percent_change":278,"volume":1154,"transactions":9,"vwap":1110},"2026-01-20",18900,{"date":1156,"open":1157,"high":1157,"low":1060,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-16",19.25,19.21,-0.014,-0.07,11900,{"date":1163,"open":1085,"high":1085,"low":1164,"close":1165,"change":1166,"percent_change":341,"volume":1167,"transactions":9,"vwap":1165},"2026-01-15",19.221,19.224,-0.006,27100,{"date":1169,"open":1157,"high":1157,"low":1080,"close":1085,"change":575,"percent_change":232,"volume":1170,"transactions":9,"vwap":1085},"2026-01-14",26900,{"date":1172,"open":1080,"high":1173,"low":1084,"close":1080,"change":422,"percent_change":568,"volume":1174,"transactions":9,"vwap":1080},"2026-01-13",19.245,33600,{"date":1176,"open":1054,"high":1080,"low":1054,"close":1060,"change":340,"percent_change":341,"volume":1177,"transactions":9,"vwap":1060},"2026-01-12",23700,{"date":1179,"open":1017,"high":1080,"low":1017,"close":1098,"change":422,"percent_change":568,"volume":1180,"transactions":9,"vwap":1098},"2026-01-09",88800,{"date":1182,"open":1183,"high":1084,"low":1102,"close":1110,"change":268,"percent_change":269,"volume":690,"transactions":9,"vwap":1110},"2026-01-08",19.177,{"date":1185,"open":1084,"high":1084,"low":885,"close":1034,"change":286,"percent_change":69,"volume":1186,"transactions":9,"vwap":1034},"2026-01-07",42500,{"date":1188,"open":1189,"high":1034,"low":1190,"close":1017,"change":341,"percent_change":582,"volume":1191,"transactions":9,"vwap":1017},"2026-01-06",19.169,19.133,82900,{"date":1193,"open":1064,"high":1194,"low":1195,"close":1054,"change":1196,"percent_change":568,"volume":1197,"transactions":9,"vwap":1054},"2026-01-05",19.189,19.161,0.019,76900,{"date":1199,"open":1018,"high":1200,"low":1018,"close":1201,"change":767,"percent_change":293,"volume":1202,"transactions":9,"vwap":1201},"2026-01-02",19.208,19.151,105500,{"date":1204,"open":1158,"high":1158,"low":885,"close":1069,"change":1205,"percent_change":498,"volume":1206,"transactions":9,"vwap":1069},"2025-12-31",-0.019,79900,{"date":1208,"open":1084,"high":1209,"low":1059,"close":1210,"change":852,"percent_change":575,"volume":1211,"transactions":9,"vwap":1210},"2025-12-30",19.199,19.174,67900,{"date":1213,"open":1034,"high":1084,"low":1076,"close":1214,"change":857,"percent_change":397,"volume":1215,"transactions":9,"vwap":1214},"2025-12-29",19.173,14700,{"date":1217,"open":1054,"high":1158,"low":1059,"close":1059,"change":915,"percent_change":422,"volume":1218,"transactions":9,"vwap":1059},"2025-12-26",12100,{"date":1220,"open":1017,"high":1084,"low":1016,"close":1221,"change":1023,"percent_change":481,"volume":1222,"transactions":9,"vwap":1221},"2025-12-24",19.156,47700,{"date":1224,"open":1225,"high":1054,"low":1226,"close":1050,"change":187,"percent_change":187,"volume":1227,"transactions":9,"vwap":1050},"2025-12-23",19.117,19.101,26400,{"date":1229,"open":1132,"high":1059,"low":1230,"close":1050,"change":937,"percent_change":202,"volume":1231,"transactions":9,"vwap":1050},"2025-12-22",19.12,58500,{"date":1233,"open":1085,"high":1085,"low":1016,"close":1234,"change":852,"percent_change":575,"volume":1070,"transactions":9,"vwap":1234},"2025-12-19",19.136,{"date":1236,"open":1050,"high":885,"low":1230,"close":1050,"change":1237,"percent_change":941,"volume":1238,"transactions":9,"vwap":1050},"2025-12-18",0.023,93200,{"date":1240,"open":1016,"high":1016,"low":1018,"close":1241,"change":1242,"percent_change":293,"volume":1243,"transactions":9,"vwap":1241},"2025-12-17",19.112,-0.003,47900,{"date":1245,"open":1246,"high":1016,"low":1247,"close":1045,"change":1248,"percent_change":558,"volume":1144,"transactions":9,"vwap":1045},"2025-12-16",19.107,19.087,0.012,{"date":1250,"open":875,"high":1230,"low":1251,"close":1252,"change":1253,"percent_change":129,"volume":1254,"transactions":9,"vwap":1252},"2025-12-15",19.091,19.103,0.018,31800,{"date":1256,"open":1257,"high":1018,"low":1258,"close":1035,"change":440,"percent_change":431,"volume":1259,"transactions":9,"vwap":1035},"2025-12-12",19.075001,19.070999,37000,{"date":1261,"open":1017,"high":1084,"low":1017,"close":1065,"change":980,"percent_change":397,"volume":739,"transactions":9,"vwap":1065},"2025-12-11",{"date":1263,"open":1264,"high":1054,"low":1018,"close":1201,"change":476,"percent_change":357,"volume":1265,"transactions":9,"vwap":1201},"2025-12-10",19.124,25300,{"date":1267,"open":1080,"high":1080,"low":875,"close":1268,"change":202,"percent_change":203,"volume":1269,"transactions":9,"vwap":1268},"2025-12-09",19.126,32400,{"date":1271,"open":1084,"high":1084,"low":1230,"close":1234,"change":848,"percent_change":203,"volume":1272,"transactions":9,"vwap":1234},"2025-12-08",21200,{"date":1274,"open":1073,"high":1073,"low":1275,"close":1120,"change":893,"percent_change":680,"volume":1276,"transactions":9,"vwap":1120},"2025-12-05",19.141,14200,{"date":1278,"open":1016,"high":1034,"low":1016,"close":1076,"change":893,"percent_change":680,"volume":697,"transactions":9,"vwap":1076},"2025-12-04",{"date":1280,"open":1059,"high":1054,"low":1281,"close":1189,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1189},"2025-12-03",19.149,0.028,0.15,7900,{"date":1286,"open":881,"high":885,"low":881,"close":1275,"change":268,"percent_change":269,"volume":1287,"transactions":9,"vwap":1275},"2025-12-02",13000,{"date":1289,"open":1290,"high":1290,"low":1230,"close":1234,"change":1291,"percent_change":374,"volume":1292,"transactions":9,"vwap":1234},"2025-12-01",19.179,-0.034,43100,{"date":1294,"open":1080,"high":1080,"low":885,"close":1054,"change":187,"percent_change":187,"volume":1295,"transactions":9,"vwap":1054},"2025-11-28",25600,{"date":1297,"open":1054,"high":1034,"low":1132,"close":1054,"change":476,"percent_change":357,"volume":1298,"transactions":9,"vwap":1054},"2025-11-26",28200,{"date":1300,"open":1084,"high":1084,"low":1301,"close":1120,"change":269,"percent_change":412,"volume":1302,"transactions":9,"vwap":1120},"2025-11-25",19.129,14000,{"date":1304,"open":909,"high":1017,"low":1305,"close":1045,"change":1306,"percent_change":232,"volume":1307,"transactions":9,"vwap":1045},"2025-11-24",18.967,0.009,60700,{"date":1309,"open":909,"high":1230,"low":909,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-11-21",19.106,-0.054,-0.28,35900,{"date":1315,"open":1069,"high":1054,"low":875,"close":1059,"change":705,"percent_change":505,"volume":1316,"transactions":9,"vwap":1059},"2025-11-20",63200,{"date":1318,"open":1018,"high":1059,"low":1018,"close":1120,"change":187,"percent_change":187,"volume":1319,"transactions":9,"vwap":1120},"2025-11-19",43300,{"date":1321,"open":1018,"high":1059,"low":1018,"close":1120,"change":575,"percent_change":232,"volume":1322,"transactions":9,"vwap":1120},"2025-11-18",45000,{"date":1324,"open":1080,"high":1080,"low":1230,"close":1050,"change":575,"percent_change":232,"volume":1325,"transactions":9,"vwap":1050},"2025-11-17",17800,{"date":1327,"open":1017,"high":1017,"low":1132,"close":1132,"change":911,"percent_change":440,"volume":1328,"transactions":9,"vwap":1132},"2025-11-14",11700,{"date":1330,"open":875,"high":1290,"low":875,"close":1017,"change":808,"percent_change":440,"volume":1331,"transactions":9,"vwap":1017},"2025-11-13",30200,{"date":1333,"open":1034,"high":1034,"low":1201,"close":1221,"change":1334,"percent_change":1160,"volume":1335,"transactions":9,"vwap":1221},"2025-11-12",-0.013,28100,{"date":1337,"open":909,"high":1084,"low":909,"close":1189,"change":662,"percent_change":357,"volume":735,"transactions":9,"vwap":1189},"2025-11-11",{"date":1339,"open":891,"high":1059,"low":891,"close":1120,"change":422,"percent_change":568,"volume":1139,"transactions":9,"vwap":1120},"2025-11-10",{"date":1341,"open":1017,"high":1017,"low":1342,"close":1132,"change":575,"percent_change":232,"volume":1343,"transactions":9,"vwap":1132},"2025-11-07",19.123,5500,{"date":1345,"open":885,"high":885,"low":1018,"close":1045,"change":705,"percent_change":505,"volume":1346,"transactions":9,"vwap":1045},"2025-11-06",27800,{"date":1348,"open":1022,"high":1016,"low":1022,"close":1018,"change":848,"percent_change":203,"volume":763,"transactions":9,"vwap":1018},"2025-11-05",{"date":1350,"open":845,"high":1016,"low":845,"close":1049,"change":808,"percent_change":440,"volume":882,"transactions":9,"vwap":1049},"2025-11-04",{"date":1352,"open":875,"high":885,"low":875,"close":1132,"change":1353,"percent_change":269,"volume":1354,"transactions":9,"vwap":1132},"2025-11-03",0.006,79700,{"date":1356,"open":881,"high":885,"low":881,"close":1357,"change":1358,"percent_change":294,"volume":1359,"transactions":9,"vwap":1357},"2025-10-31",19.119,-0.021,38900,{"date":1361,"open":1060,"high":1060,"low":1018,"close":1017,"change":340,"percent_change":341,"volume":1019,"transactions":9,"vwap":1017},"2025-10-30",{"date":1363,"open":1085,"high":1085,"low":1230,"close":1120,"change":221,"percent_change":1051,"volume":1364,"transactions":9,"vwap":1120},"2025-10-29",22500,{"date":1366,"open":1367,"high":1158,"low":1054,"close":1110,"change":268,"percent_change":269,"volume":1368,"transactions":9,"vwap":1110},"2025-10-28",19.209,150100,{"date":1370,"open":1065,"high":1060,"low":1371,"close":1034,"change":269,"percent_change":412,"volume":1331,"transactions":9,"vwap":1034},"2025-10-27",19.147,{"date":1373,"open":1054,"high":1194,"low":1017,"close":885,"change":422,"percent_change":568,"volume":1374,"transactions":9,"vwap":885},"2025-10-24",20600,{"date":1376,"open":1120,"high":1054,"low":1301,"close":1016,"change":340,"percent_change":341,"volume":1331,"transactions":9,"vwap":1016},"2025-10-23",{"date":1378,"open":1022,"high":1059,"low":1022,"close":1050,"change":1205,"percent_change":498,"volume":1379,"transactions":9,"vwap":1050},"2025-10-22",59100,{"date":1381,"open":1230,"high":1034,"low":1230,"close":1382,"change":1383,"percent_change":798,"volume":1384,"transactions":9,"vwap":1382},"2025-10-21",19.154,-0.061,66900,{"date":1386,"open":1054,"high":1079,"low":1054,"close":1094,"change":705,"percent_change":505,"volume":1387,"transactions":9,"vwap":1094},"2025-10-20",6900,{"date":1389,"open":1110,"high":1080,"low":1065,"close":1060,"change":1353,"percent_change":269,"volume":1325,"transactions":9,"vwap":1060},"2025-10-17",{"date":1391,"open":1034,"high":1158,"low":1055,"close":1392,"change":1196,"percent_change":568,"volume":1393,"transactions":9,"vwap":1392},"2025-10-16",19.194,13300,{"date":1395,"open":1054,"high":1084,"low":885,"close":1055,"change":705,"percent_change":505,"volume":1396,"transactions":9,"vwap":1055},"2025-10-15",17900,{"date":1398,"open":1301,"high":1102,"low":1241,"close":1059,"change":422,"percent_change":568,"volume":1399,"transactions":9,"vwap":1059},"2025-10-14",11600,{"date":1401,"open":885,"high":1059,"low":1018,"close":1017,"change":476,"percent_change":357,"volume":1402,"transactions":9,"vwap":1017},"2025-10-13",59600,{"date":1404,"open":1018,"high":1050,"low":1018,"close":1045,"change":268,"percent_change":269,"volume":1405,"transactions":9,"vwap":1045},"2025-10-10",36200,{"date":1407,"open":1085,"high":1085,"low":1022,"close":875,"change":202,"percent_change":203,"volume":1408,"transactions":9,"vwap":875},"2025-10-09",26500,{"date":1410,"open":1018,"high":1190,"low":1022,"close":1230,"change":705,"percent_change":505,"volume":1411,"transactions":9,"vwap":1230},"2025-10-08",3800,{"date":1413,"open":1414,"high":1017,"low":1415,"close":1416,"change":1417,"percent_change":1051,"volume":1418,"transactions":9,"vwap":1416},"2025-10-07",19.108,19.102,19.105,-0.041,85000,{"date":1420,"open":1018,"high":1054,"low":1018,"close":1421,"change":848,"percent_change":203,"volume":1422,"transactions":9,"vwap":1421},"2025-10-06",19.146,13400,{"date":1424,"open":1425,"high":1059,"low":1230,"close":1069,"change":575,"percent_change":232,"volume":1426,"transactions":9,"vwap":1069},"2025-10-03",19.122,5100,{"date":1428,"open":1158,"high":1158,"low":1016,"close":1120,"change":815,"percent_change":422,"volume":663,"transactions":9,"vwap":1120},"2025-10-02",{"date":1430,"open":1431,"high":1431,"low":875,"close":1432,"change":1433,"percent_change":941,"volume":681,"transactions":9,"vwap":1432},"2025-10-01",19.158,19.142,0.022,{"date":1435,"open":1084,"high":1084,"low":1226,"close":1230,"change":293,"percent_change":498,"volume":1436,"transactions":9,"vwap":1230},"2025-09-30",14800,{"date":1438,"open":891,"high":1017,"low":891,"close":1017,"change":647,"percent_change":648,"volume":1439,"transactions":9,"vwap":1017},"2025-09-29",40800,{"date":1441,"open":891,"high":875,"low":891,"close":874,"change":705,"percent_change":505,"volume":1442,"transactions":9,"vwap":874},"2025-09-26",20900,{"date":1444,"open":1157,"high":1157,"low":891,"close":881,"change":1445,"percent_change":1446,"volume":809,"transactions":9,"vwap":881},"2025-09-25",-0.115,-0.6,{"date":1448,"open":1080,"high":1080,"low":1034,"close":1103,"change":202,"percent_change":203,"volume":1449,"transactions":9,"vwap":1103},"2025-09-24",9600,{"date":1451,"open":1073,"high":1073,"low":1209,"close":1098,"change":422,"percent_change":568,"volume":722,"transactions":9,"vwap":1098},"2025-09-23",{"date":1453,"open":1016,"high":1158,"low":1016,"close":1110,"change":187,"percent_change":187,"volume":1325,"transactions":9,"vwap":1110},"2025-09-22",{"date":1455,"open":1103,"high":1080,"low":1059,"close":1110,"change":202,"percent_change":203,"volume":1456,"transactions":9,"vwap":1110},"2025-09-19",18800,{"date":1458,"open":1459,"high":1459,"low":1054,"close":1103,"change":277,"percent_change":278,"volume":1449,"transactions":9,"vwap":1103},"2025-09-18",19.29,{"date":1461,"open":1094,"high":1462,"low":1084,"close":1080,"change":575,"percent_change":232,"volume":1463,"transactions":9,"vwap":1080},"2025-09-17",19.243,14500,{"date":1465,"open":1466,"high":1079,"low":1034,"close":1158,"change":946,"percent_change":286,"volume":1295,"transactions":9,"vwap":1158},"2025-09-16",19.214,{"date":1468,"open":1017,"high":1089,"low":1017,"close":1469,"change":1433,"percent_change":481,"volume":1470,"transactions":9,"vwap":1469},"2025-09-15",19.202,38400,{"date":1472,"open":1054,"high":1060,"low":885,"close":1034,"change":202,"percent_change":203,"volume":1215,"transactions":9,"vwap":1034},"2025-09-12",{"date":1474,"open":1157,"high":1157,"low":1475,"close":1084,"change":422,"percent_change":568,"volume":643,"transactions":9,"vwap":1084},"2025-09-11",19.164,{"date":1477,"open":1034,"high":1084,"low":885,"close":1054,"change":575,"percent_change":232,"volume":1007,"transactions":9,"vwap":1054},"2025-09-10",{"date":1479,"open":1342,"high":1084,"low":1342,"close":1059,"change":340,"percent_change":341,"volume":1480,"transactions":9,"vwap":1059},"2025-09-09",51600,{"date":1482,"open":1018,"high":1084,"low":1018,"close":1065,"change":422,"percent_change":568,"volume":970,"transactions":9,"vwap":1065},"2025-09-08",{"date":1484,"open":1016,"high":1054,"low":1016,"close":1120,"change":647,"percent_change":648,"volume":1485,"transactions":9,"vwap":1120},"2025-09-05",18300,{"date":1487,"open":1488,"high":1230,"low":1489,"close":1018,"change":422,"percent_change":568,"volume":1490,"transactions":9,"vwap":1018},"2025-09-04",19.118,19.080999,93000,{"date":1492,"open":881,"high":875,"low":891,"close":881,"change":422,"percent_change":568,"volume":1493,"transactions":9,"vwap":881},"2025-09-03",25000,{"date":1495,"open":909,"high":909,"low":1496,"close":891,"change":341,"percent_change":582,"volume":1497,"transactions":9,"vwap":891},"2025-09-02",19.042999,10400,{"date":1499,"open":1016,"high":1016,"low":891,"close":1022,"change":187,"percent_change":187,"volume":1500,"transactions":9,"vwap":1022},"2025-08-29",45300,{"date":1502,"open":1018,"high":1018,"low":891,"close":1022,"change":422,"percent_change":568,"volume":823,"transactions":9,"vwap":1022},"2025-08-28",{"date":1504,"open":909,"high":881,"low":845,"close":909,"change":1353,"percent_change":269,"volume":981,"transactions":9,"vwap":909},"2025-08-27",{"date":1506,"open":1507,"high":881,"low":790,"close":1508,"change":422,"percent_change":481,"volume":1211,"transactions":9,"vwap":1508},"2025-08-26",19.059,19.063999,{"date":1510,"open":1511,"high":891,"low":790,"close":892,"change":937,"percent_change":202,"volume":1512,"transactions":9,"vwap":892},"2025-08-25",19.048,21000,{"date":1514,"open":1515,"high":845,"low":322,"close":1516,"change":1517,"percent_change":1518,"volume":947,"transactions":9,"vwap":1516},"2025-08-22",19.007,19.045,0.051,0.27,{"date":1520,"open":716,"high":918,"low":716,"close":826,"change":1521,"percent_change":324,"volume":653,"transactions":9,"vwap":826},"2025-08-21",-0.076,{"date":1523,"open":1524,"high":1022,"low":845,"close":909,"change":340,"percent_change":341,"volume":1512,"transactions":9,"vwap":909},"2025-08-20",19.073,{"date":1526,"open":820,"high":1022,"low":820,"close":1257,"change":422,"percent_change":568,"volume":1298,"transactions":9,"vwap":1257},"2025-08-19",{"date":1528,"open":820,"high":909,"low":820,"close":1010,"change":202,"percent_change":203,"volume":1529,"transactions":9,"vwap":1010},"2025-08-18",16700,{"date":1531,"open":700,"high":881,"low":700,"close":1532,"change":1533,"percent_change":575,"volume":1534,"transactions":9,"vwap":1532},"2025-08-15",19.065001,0.002,5700,{"date":1536,"open":1247,"high":1022,"low":1010,"close":1537,"change":1538,"percent_change":999,"volume":849,"transactions":9,"vwap":1537},"2025-08-14",19.063,-0.017,{"date":1540,"open":790,"high":1018,"low":790,"close":881,"change":541,"percent_change":50,"volume":739,"transactions":9,"vwap":881},"2025-08-13",{"date":1542,"open":897,"high":845,"low":820,"close":1516,"change":685,"percent_change":505,"volume":1543,"transactions":9,"vwap":1516},"2025-08-12",12600,{"date":1545,"open":885,"high":885,"low":820,"close":993,"change":915,"percent_change":422,"volume":663,"transactions":9,"vwap":993},"2025-08-11",{"date":1547,"open":887,"high":812,"low":820,"close":1548,"change":911,"percent_change":440,"volume":849,"transactions":9,"vwap":1548},"2025-08-08",19.025,{"date":1550,"open":812,"high":891,"low":820,"close":812,"change":575,"percent_change":232,"volume":1408,"transactions":9,"vwap":812},"2025-08-07",{"date":1552,"open":693,"high":891,"low":693,"close":790,"change":575,"percent_change":232,"volume":1553,"transactions":9,"vwap":790},"2025-08-06",108300,{"date":1555,"open":693,"high":812,"low":693,"close":820,"change":187,"percent_change":187,"volume":749,"transactions":9,"vwap":820},"2025-08-05",{"date":1557,"open":891,"high":891,"low":1558,"close":820,"change":705,"percent_change":505,"volume":1559,"transactions":9,"vwap":820},"2025-08-04",19.0079994,16300,{"date":1561,"open":717,"high":700,"low":984,"close":861,"change":558,"percent_change":786,"volume":1562,"transactions":9,"vwap":861},"2025-08-01",4900,{"date":1564,"open":700,"high":700,"low":446,"close":725,"change":911,"percent_change":440,"volume":1565,"transactions":9,"vwap":725},"2025-07-31",26000,{"date":1567,"open":709,"high":709,"low":446,"close":721,"change":187,"percent_change":187,"volume":1529,"transactions":9,"vwap":721},"2025-07-30",{"date":1569,"open":475,"high":721,"low":446,"close":721,"change":422,"percent_change":481,"volume":1570,"transactions":9,"vwap":721},"2025-07-29",6700,{"date":1572,"open":674,"high":674,"low":446,"close":475,"change":187,"percent_change":187,"volume":1573,"transactions":9,"vwap":475},"2025-07-28",21800,{"date":1575,"open":393,"high":693,"low":393,"close":475,"change":187,"percent_change":187,"volume":1576,"transactions":9,"vwap":475},"2025-07-25",61800,{"date":1578,"open":725,"high":674,"low":1579,"close":475,"change":187,"percent_change":187,"volume":1580,"transactions":9,"vwap":475},"2025-07-24",18.934,8700,{"date":1582,"open":1579,"high":721,"low":446,"close":475,"change":202,"percent_change":203,"volume":1583,"transactions":9,"vwap":475},"2025-07-23",18100,{"date":1585,"open":446,"high":721,"low":446,"close":674,"change":680,"percent_change":798,"volume":1586,"transactions":9,"vwap":674},"2025-07-22",27500,{"date":1588,"open":709,"high":820,"low":709,"close":700,"change":476,"percent_change":357,"volume":1589,"transactions":9,"vwap":700},"2025-07-21",31500,{"date":1591,"open":1592,"high":717,"low":1593,"close":821,"change":1196,"percent_change":568,"volume":1167,"transactions":9,"vwap":821},"2025-07-18",18.973,18.972,{"date":1595,"open":438,"high":386,"low":438,"close":1596,"change":685,"percent_change":505,"volume":1597,"transactions":9,"vwap":1596},"2025-07-17",18.966,95600,{"date":1599,"open":1600,"high":1601,"low":446,"close":674,"change":422,"percent_change":481,"volume":1602,"transactions":9,"vwap":674},"2025-07-16",18.958,18.963,204600,{"date":1604,"open":997,"high":1605,"low":446,"close":446,"change":341,"percent_change":582,"volume":1606,"transactions":9,"vwap":446},"2025-07-15",18.968,10100,{"date":1608,"open":386,"high":1609,"low":475,"close":721,"change":202,"percent_change":203,"volume":1610,"transactions":9,"vwap":721},"2025-07-14",18.979,22600,{"date":1612,"open":709,"high":709,"low":475,"close":386,"change":187,"percent_change":187,"volume":1610,"transactions":9,"vwap":386},"2025-07-11",{"date":1614,"open":446,"high":693,"low":446,"close":386,"change":187,"percent_change":187,"volume":1615,"transactions":9,"vwap":386},"2025-07-10",30100,{"date":1617,"open":605,"high":1618,"low":605,"close":386,"change":286,"percent_change":69,"volume":1619,"transactions":9,"vwap":386},"2025-07-09",18.987,9800,{"date":1621,"open":380,"high":928,"low":380,"close":446,"change":202,"percent_change":203,"volume":1622,"transactions":9,"vwap":446},"2025-07-08",4800,{"date":1624,"open":693,"high":693,"low":1625,"close":475,"change":221,"percent_change":1051,"volume":809,"transactions":9,"vwap":475},"2025-07-07",18.927,{"date":1627,"open":725,"high":709,"low":725,"close":693,"change":202,"percent_change":203,"volume":1628,"transactions":9,"vwap":693},"2025-07-03",20200,{"date":1630,"open":984,"high":1631,"low":693,"close":717,"change":202,"percent_change":203,"volume":756,"transactions":9,"vwap":717},"2025-07-02",18.999,{"date":1633,"open":891,"high":891,"low":721,"close":709,"change":187,"percent_change":187,"volume":1634,"transactions":9,"vwap":709},"2025-07-01",36100,{"date":1636,"open":790,"high":790,"low":721,"close":709,"change":269,"percent_change":412,"volume":735,"transactions":9,"vwap":709},"2025-06-30",{"date":1638,"open":881,"high":881,"low":721,"close":386,"change":340,"percent_change":341,"volume":663,"transactions":9,"vwap":386},"2025-06-27",{"date":1640,"open":454,"high":693,"low":454,"close":1003,"change":755,"percent_change":374,"volume":742,"transactions":9,"vwap":1003},"2025-06-26",{"date":1642,"open":1643,"high":820,"low":717,"close":700,"change":187,"percent_change":187,"volume":1644,"transactions":9,"vwap":700},"2025-06-25",18.991,145800,{"date":1646,"open":820,"high":820,"low":693,"close":700,"change":476,"percent_change":357,"volume":1647,"transactions":9,"vwap":700},"2025-06-24",30500,{"date":1649,"open":1650,"high":717,"low":1650,"close":821,"change":705,"percent_change":505,"volume":1651,"transactions":9,"vwap":821},"2025-06-23",18.969,11400,{"date":1653,"open":725,"high":386,"low":475,"close":386,"change":269,"percent_change":412,"volume":713,"transactions":9,"vwap":386},"2025-06-20",{"date":1655,"open":1656,"high":386,"low":605,"close":475,"change":202,"percent_change":203,"volume":1292,"transactions":9,"vwap":475},"2025-06-18",18.943,{"date":1658,"open":446,"high":674,"low":438,"close":674,"change":541,"percent_change":542,"volume":1659,"transactions":9,"vwap":674},"2025-06-17",42400,{"date":1661,"open":446,"high":475,"low":766,"close":661,"change":340,"percent_change":341,"volume":1559,"transactions":9,"vwap":661},"2025-06-16",{"date":1663,"open":438,"high":446,"low":380,"close":605,"change":277,"percent_change":278,"volume":1664,"transactions":9,"vwap":605},"2025-06-13",46100,{"date":1666,"open":475,"high":721,"low":446,"close":725,"change":269,"percent_change":412,"volume":1667,"transactions":9,"vwap":725},"2025-06-12",28700,{"date":1669,"open":454,"high":446,"low":393,"close":661,"change":476,"percent_change":357,"volume":1346,"transactions":9,"vwap":661},"2025-06-11",{"date":1671,"open":605,"high":605,"low":923,"close":393,"change":422,"percent_change":481,"volume":742,"transactions":9,"vwap":393},"2025-06-10",{"date":1673,"open":445,"high":380,"low":371,"close":445,"change":269,"percent_change":412,"volume":1674,"transactions":9,"vwap":445},"2025-06-09",12800,{"date":1676,"open":395,"high":445,"low":322,"close":322,"change":792,"percent_change":85,"volume":681,"transactions":9,"vwap":322},"2025-06-06",{"date":1678,"open":454,"high":454,"low":399,"close":480,"change":755,"percent_change":374,"volume":1679,"transactions":9,"vwap":480},"2025-06-05",12900,{"date":1681,"open":454,"high":605,"low":488,"close":605,"change":558,"percent_change":786,"volume":1325,"transactions":9,"vwap":605},"2025-06-04",{"date":1683,"open":371,"high":380,"low":371,"close":395,"change":202,"percent_change":203,"volume":1684,"transactions":9,"vwap":395},"2025-06-03",72100,{"date":1686,"open":370,"high":445,"low":370,"close":445,"change":202,"percent_change":203,"volume":1687,"transactions":9,"vwap":445},"2025-06-02",21300,{"date":1689,"open":475,"high":475,"low":652,"close":380,"change":575,"percent_change":232,"volume":1690,"transactions":9,"vwap":380},"2025-05-30",38100,{"date":1692,"open":408,"high":445,"low":408,"close":445,"change":269,"percent_change":412,"volume":1693,"transactions":9,"vwap":445},"2025-05-29",23900,{"date":1695,"open":395,"high":395,"low":337,"close":322,"change":187,"percent_change":187,"volume":1696,"transactions":9,"vwap":322},"2025-05-28",47500,{"date":1698,"open":330,"high":371,"low":330,"close":322,"change":232,"percent_change":1518,"volume":1699,"transactions":9,"vwap":322},"2025-05-27",31200,{"date":1701,"open":370,"high":370,"low":574,"close":329,"change":905,"percent_change":906,"volume":1702,"transactions":9,"vwap":329},"2025-05-23",113400,{"date":1704,"open":257,"high":329,"low":307,"close":1705,"change":815,"percent_change":422,"volume":1706,"transactions":9,"vwap":1705},"2025-05-22",18.763,25500,{"date":1708,"open":1709,"high":370,"low":300,"close":574,"change":278,"percent_change":1710,"volume":1711,"transactions":9,"vwap":574},"2025-05-21",18.788,-0.69,53800,{"date":1713,"open":380,"high":717,"low":1714,"close":393,"change":422,"percent_change":481,"volume":1715,"transactions":9,"vwap":393},"2025-05-20",18.861,30000,{"date":1717,"open":445,"high":1718,"low":371,"close":445,"change":911,"percent_change":440,"volume":1719,"transactions":9,"vwap":445},"2025-05-19",18.899,20000,{"date":1721,"open":656,"high":454,"low":445,"close":480,"change":268,"percent_change":269,"volume":1722,"transactions":9,"vwap":480},"2025-05-16",41700,{"date":1724,"open":353,"high":1725,"low":353,"close":380,"change":397,"percent_change":1726,"volume":1727,"transactions":9,"vwap":380},"2025-05-15",18.888,0.37,63000,{"date":1729,"open":408,"high":395,"low":408,"close":337,"change":203,"percent_change":1730,"volume":1679,"transactions":9,"vwap":337},"2025-05-14",-0.27,{"date":1732,"open":438,"high":438,"low":353,"close":395,"change":857,"percent_change":397,"volume":1733,"transactions":9,"vwap":395},"2025-05-13",34700,{"date":1735,"open":1736,"high":445,"low":353,"close":1737,"change":1334,"percent_change":1160,"volume":1738,"transactions":9,"vwap":1737},"2025-05-12",18.858,18.847,10200,{"date":1740,"open":380,"high":380,"low":1741,"close":395,"change":575,"percent_change":232,"volume":1269,"transactions":9,"vwap":395},"2025-05-09",18.841,{"date":1743,"open":322,"high":454,"low":353,"close":371,"change":187,"percent_change":187,"volume":1744,"transactions":9,"vwap":371},"2025-05-08",29500,{"date":1746,"open":329,"high":380,"low":329,"close":371,"change":268,"percent_change":269,"volume":681,"transactions":9,"vwap":371},"2025-05-07",{"date":1748,"open":1749,"high":380,"low":339,"close":652,"change":705,"percent_change":505,"volume":1750,"transactions":9,"vwap":652},"2025-05-06",18.832,60400,{"date":1752,"open":338,"high":395,"low":338,"close":353,"change":187,"percent_change":187,"volume":1753,"transactions":9,"vwap":353},"2025-05-05",67000,{"date":1755,"open":370,"high":380,"low":370,"close":353,"change":203,"percent_change":657,"volume":1756,"transactions":9,"vwap":353},"2025-05-02",75600,{"date":1758,"open":393,"high":446,"low":371,"close":380,"change":202,"percent_change":203,"volume":1759,"transactions":9,"vwap":380},"2025-05-01",121200,{"date":1761,"open":446,"high":475,"low":1741,"close":393,"change":187,"percent_change":187,"volume":1762,"transactions":9,"vwap":393},"2025-04-30",14100,{"date":1764,"open":380,"high":438,"low":371,"close":393,"change":232,"percent_change":1518,"volume":1765,"transactions":9,"vwap":393},"2025-04-29",32300,{"date":1767,"open":1768,"high":445,"low":1769,"close":322,"change":705,"percent_change":505,"volume":1770,"transactions":9,"vwap":322},"2025-04-28",18.828,18.826,54100,{"date":1772,"open":339,"high":322,"low":408,"close":1773,"change":647,"percent_change":648,"volume":1116,"transactions":9,"vwap":1773},"2025-04-25",18.825,{"date":1775,"open":307,"high":1776,"low":307,"close":408,"change":1777,"percent_change":1778,"volume":1570,"transactions":9,"vwap":408},"2025-04-24",18.797,0.032,0.17,{"date":178,"open":574,"high":329,"low":1780,"close":1781,"change":893,"percent_change":680,"volume":1782,"transactions":9,"vwap":1781},18.72,18.748,20100]