[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBINN":3,"homepage-market-summary":34,"stock-historical-MBINN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MBINN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Merchants Bancorp Depositary Shares Preferred Series C","Nasdaq",null,"STATE COMMERCIAL BANKS","Merchants Bancorp is a United States-based bank holding company operating multiple lines of business focused on FHA multi-family housing and healthcare facility financing and servicing, retail and correspondent residential mortgage banking, and traditional community banking. Its segments include Multi-family Mortgage Banking, which originates and services government-sponsored mortgages for multi-family and healthcare facilities; Mortgage Warehousing, which offers mortgage warehouse financing, commercial loans and deposit services; and the Banking segment, which generates maximum revenue and provides portfolio lending for multi-family and healthcare facility loans, residential mortgage banking, agricultural lending, SBA lending and community banking.","735","Carmel, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.9365,1.5,"Quarterly",{"close":20,"open":21,"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},18.9,18.9899,18.55,18.7835,0.1165,0.62,6708.244513,88,18.8965,21.24,18.27,11232.609858605578,21.2,1396,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},21.6,10694,3903285.07451,-3.18,"2025-04-24",[188,189,198,209,220,229,240,251,260,270,281,291,300,309,319,329,337,346,356,364,371,380,388,393,401,408,415,422,428,434,443,450,458,465,472,478,484,490,499,506,512,518,524,531,537,547,554,562,569,575,580,584,592,601,605,610,616,621,625,630,635,639,642,646,649,652,658,661,667,676,681,686,691,695,700,704,712,719,723,729,735,741,748,756,764,769,775,781,790,796,805,813,818,825,831,835,840,846,852,858,864,867,871,875,879,885,892,898,902,906,910,916,919,924,928,931,935,942,945,947,951,959,963,967,970,974,976,980,983,988,994,1002,1005,1010,1012,1014,1016,1022,1027,1031,1036,1039,1041,1045,1048,1053,1057,1063,1067,1071,1076,1078,1083,1088,1091,1094,1099,1104,1110,1114,1117,1120,1123,1126,1131,1137,1140,1142,1146,1150,1153,1157,1161,1164,1168,1173,1176,1180,1184,1188,1192,1196,1201,1204,1208,1214,1221,1226,1232,1238,1243,1247,1256,1264,1268,1273,1279,1286,1290,1294,1300,1305,1309,1315,1318,1322,1324,1326,1329,1332,1337,1344,1346,1352,1355,1357,1363,1366,1370,1374,1377,1383,1386,1390,1393,1396,1399,1405,1408,1412,1416,1421,1424,1427,1431,1435,1440,1445,1448,1452,1455,1460,1464,1468,1471,1474,1479,1482,1484,1488,1495,1500,1506,1510,1516,1520,1525,1528,1531,1535,1541,1544,1547,1551,1556,1559,1563,1568,1572,1577,1580,1584,1588,1595,1599,1601,1604,1608,1610,1612,1615,1618,1621,1625,1628,1632,1635,1637,1639,1643,1646,1648,1651,1654,1657,1659,1663,1666,1670,1673,1676,1679,1682,1685,1687,1690,1694,1697,1700,1702,1705,1708,1711,1714,1718,1721,1725,1728,1734,1738,1742,1746,1752,1756,1759,1761,1765,1767,1771,1775,1781,1783,1786,1788,1792,1795,1798,1800,1804,1806,1809,1812,1814,1819,1822,1824,1828,1830,1832,1835,1838,1841,1844,1846,1850,1854,1858,1861,1863,1865,1868,1871,1876,1879,1883],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":20,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",18.78,18.7,0.1135,0.61,18510.0153,137,18.7712,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",18.94,19.1,18.65,18.67,-0.32,-1.69,31700.207668,178,18.9688,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",19.08,19.1455,18.7501,18.99,-0.02,-0.11,7823.092437,111,18.9979,{"date":221,"open":222,"high":201,"low":202,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",18.95,19.01,0.13,0.69,18947.0153,237,18.8474,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",19.15,19.1871,18.85,18.88,-0.205,-1.07,12343.3123,122,19.0056,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",19.19,19.25,18.81,19.085,-0.015,-0.08,9666.0153,100,19.0415,{"date":252,"open":253,"high":254,"low":201,"close":201,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",19.13,19.4,-0.38,-1.95,6791.0153,153,19.1961,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",19.75,19.41,19.48,-0.13,-0.66,11207.0153,83,19.4473,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",19.63,19.77,19.5,19.61,-0.09,-0.46,17512.0153,119,19.6395,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",19.94,19.9799,19.7,-0.26,-1.3,10272.0153,65,19.8423,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":215,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",19.78,19.96,19.71,-0.1,2397.0153,82,19.8328,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":64,"volume":306,"transactions":307,"vwap":308},"2026-09-18",20,19.631,19.98,0.09,1417.0153,32,19.7972,{"date":310,"open":311,"high":304,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",19.95,19.53,19.89,0.07,0.35,6679.0153,62,19.8349,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",19.72,19.82,19.682,0.19,0.97,2668.0153,67,19.7494,{"date":330,"open":331,"high":285,"low":263,"close":272,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",19.44,-0.29,-1.46,12031.0153,256,19.5095,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":276,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",20.1,19.52,19.92,-0.45,5700.0153,104,19.956,{"date":347,"open":348,"high":349,"low":302,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",20.07,20.09,20.01,0.01,0.05,3317.3986,55,20.0492,{"date":357,"open":358,"high":359,"low":360,"close":302,"change":352,"percent_change":361,"volume":362,"transactions":249,"vwap":363},"2026-09-10",19.97,20.0999,19.8,0.25,5605.3986,19.925,{"date":365,"open":366,"high":367,"low":311,"close":311,"change":276,"percent_change":342,"volume":368,"transactions":369,"vwap":370},"2026-09-09",19.99,20.08,7080.7362,125,20.0055,{"date":372,"open":349,"high":349,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",19.93,20.04,-0.01,-0.05,7601.1802,91,19.9998,{"date":381,"open":311,"high":382,"low":311,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",20.05,0.06,0.3,3129.122292,48,19.9906,{"date":389,"open":283,"high":366,"low":341,"close":366,"change":305,"percent_change":64,"volume":390,"transactions":391,"vwap":392},"2026-09-03",3849.75,44,19.9508,{"date":394,"open":341,"high":395,"low":396,"close":397,"change":376,"percent_change":398,"volume":399,"transactions":391,"vwap":400},"2026-09-02",19.9733,19.85,19.9,-0.25,2403.75,19.9221,{"date":402,"open":396,"high":311,"low":360,"close":311,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.03,0.15,37456.5316,158,19.7978,{"date":409,"open":366,"high":410,"low":295,"close":341,"change":247,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",20.03,-0.4,15577.75,194,19.7781,{"date":416,"open":374,"high":374,"low":397,"close":302,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.02,0.1,10058.75,129,19.9562,{"date":423,"open":358,"high":424,"low":358,"close":304,"change":376,"percent_change":398,"volume":425,"transactions":426,"vwap":427},"2026-08-27",20.0499,6353.75,112,19.9988,{"date":429,"open":382,"high":382,"low":341,"close":410,"change":430,"percent_change":431,"volume":432,"transactions":354,"vwap":433},"2026-08-26",-0.03,-0.15,5388.75,19.9705,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",20.06,20.069,19.9724,0,3530.75,107,20.0353,{"date":444,"open":341,"high":436,"low":341,"close":436,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",0.1399,0.7,6306.927,72,19.9965,{"date":451,"open":348,"high":348,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":27,"vwap":457},"2026-08-21",19.9024,19.9201,-0.1199,-0.6,6021.706,19.9452,{"date":459,"open":339,"high":339,"low":302,"close":374,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",-0.06,-0.3,3593.5316,45,20.0438,{"date":466,"open":367,"high":339,"low":467,"close":339,"change":418,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",19.9401,0.5,10912.75,57,20.0846,{"date":473,"open":474,"high":436,"low":313,"close":302,"change":383,"percent_change":384,"volume":475,"transactions":476,"vwap":477},"2026-08-18",20.02,8482.75,99,19.9297,{"date":479,"open":366,"high":366,"low":480,"close":283,"change":460,"percent_change":461,"volume":481,"transactions":482,"vwap":483},"2026-08-17",19.88,17521.75,165,19.9137,{"date":485,"open":382,"high":382,"low":397,"close":302,"change":486,"percent_change":215,"volume":487,"transactions":488,"vwap":489},"2026-08-14",-0.005,7705.5316,76,19.9402,{"date":491,"open":350,"high":349,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",19.9426,20.005,-0.095,-0.47,6438.75,71,20.0149,{"date":500,"open":501,"high":501,"low":502,"close":339,"change":305,"percent_change":64,"volume":503,"transactions":504,"vwap":505},"2026-08-12",20.11,20.0025,5264.25,68,20.0541,{"date":507,"open":501,"high":508,"low":302,"close":350,"change":375,"percent_change":376,"volume":509,"transactions":510,"vwap":511},"2026-08-11",20.14,4919.955,75,20.0388,{"date":513,"open":514,"high":514,"low":392,"close":474,"change":430,"percent_change":431,"volume":515,"transactions":516,"vwap":517},"2026-08-10",20.15,5180.75,79,20.0564,{"date":519,"open":508,"high":508,"low":373,"close":382,"change":520,"percent_change":163,"volume":521,"transactions":522,"vwap":523},"2026-08-07",0.11,4243.75,116,20.0418,{"date":525,"open":436,"high":526,"low":283,"close":283,"change":527,"percent_change":528,"volume":529,"transactions":391,"vwap":530},"2026-08-06",20.22,-0.2,-0.99,12080.75,20.0665,{"date":532,"open":533,"high":533,"low":410,"close":508,"change":534,"percent_change":411,"volume":535,"transactions":344,"vwap":536},"2026-08-05",20.33,-0.0816,6741.75,20.1425,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",20.29,20.0411,20.2216,0.0716,0.36,3416.75,38,20.1689,{"date":548,"open":549,"high":526,"low":467,"close":514,"change":550,"percent_change":551,"volume":552,"transactions":302,"vwap":553},"2026-08-03",20.18,0.08,0.4,1344.75,20.0356,{"date":555,"open":514,"high":556,"low":557,"close":348,"change":454,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",20.25,20.055,-0.59,26115,259,20.127,{"date":563,"open":358,"high":564,"low":358,"close":565,"change":375,"percent_change":376,"volume":566,"transactions":567,"vwap":568},"2026-07-30",20.19,20.1899,3724,56,20.124,{"date":570,"open":302,"high":571,"low":302,"close":571,"change":572,"percent_change":64,"volume":573,"transactions":317,"vwap":574},"2026-07-29",20.1999,0.0899,4321,20.0964,{"date":576,"open":304,"high":571,"low":304,"close":501,"change":403,"percent_change":404,"volume":577,"transactions":578,"vwap":579},"2026-07-28",4079,52,20.1391,{"date":581,"open":564,"high":564,"low":311,"close":367,"change":376,"percent_change":398,"volume":582,"transactions":470,"vwap":583},"2026-07-27",3719,20.0575,{"date":585,"open":586,"high":587,"low":588,"close":586,"change":589,"percent_change":276,"volume":590,"transactions":522,"vwap":591},"2026-07-24",20.13,20.1752,20.065,-0.0188,3354,20.104,{"date":593,"open":594,"high":595,"low":373,"close":596,"change":597,"percent_change":216,"volume":598,"transactions":599,"vwap":600},"2026-07-23",20.17,20.2,20.1488,-0.0212,6683,136,20.0631,{"date":602,"open":595,"high":556,"low":410,"close":594,"change":376,"percent_change":398,"volume":603,"transactions":249,"vwap":604},"2026-07-22",8118,20.1505,{"date":606,"open":339,"high":526,"low":339,"close":526,"change":351,"percent_change":352,"volume":607,"transactions":608,"vwap":609},"2026-07-21",6522,245,20.1624,{"date":611,"open":556,"high":556,"low":612,"close":612,"change":403,"percent_change":404,"volume":613,"transactions":614,"vwap":615},"2026-07-20",20.21,2948,59,20.2342,{"date":617,"open":612,"high":618,"low":549,"close":549,"change":619,"percent_change":527,"volume":620,"transactions":9,"vwap":549},"2026-07-17",20.55,-0.04,4400,{"date":622,"open":623,"high":526,"low":623,"close":526,"change":520,"percent_change":163,"volume":624,"transactions":9,"vwap":526},"2026-07-16",20.025,2100,{"date":626,"open":339,"high":627,"low":302,"close":501,"change":628,"percent_change":126,"volume":629,"transactions":9,"vwap":501},"2026-07-15",20.12,0.18,5200,{"date":631,"open":302,"high":514,"low":373,"close":373,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":373},"2026-07-14",-0.14,-0.7,5800,{"date":636,"open":373,"high":339,"low":373,"close":348,"change":224,"percent_change":637,"volume":638,"transactions":9,"vwap":348},"2026-07-13",0.65,3700,{"date":640,"open":367,"high":367,"low":373,"close":283,"change":431,"percent_change":641,"volume":638,"transactions":9,"vwap":283},"2026-07-10",-0.75,{"date":643,"open":514,"high":514,"low":644,"close":349,"change":619,"percent_change":527,"volume":645,"transactions":9,"vwap":349},"2026-07-09",19.965,3300,{"date":647,"open":366,"high":586,"low":397,"close":586,"change":86,"percent_change":446,"volume":648,"transactions":9,"vwap":586},"2026-07-08",13000,{"date":650,"open":586,"high":586,"low":366,"close":366,"change":276,"percent_change":342,"volume":651,"transactions":9,"vwap":366},"2026-07-07",4200,{"date":653,"open":654,"high":612,"low":397,"close":367,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":367},"2026-07-06",20.040001,0.12,0.6,26900,{"date":659,"open":397,"high":514,"low":397,"close":294,"change":352,"percent_change":361,"volume":660,"transactions":9,"vwap":294},"2026-07-02",8800,{"date":662,"open":273,"high":586,"low":273,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-01",19.91,0.31,1.58,10200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",20.24,20.355,19.51,19.6,-0.55,-2.73,49300,{"date":677,"open":348,"high":556,"low":322,"close":514,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":514},"2026-06-29",0.16,0.8,10400,{"date":682,"open":474,"high":683,"low":684,"close":366,"change":351,"percent_change":352,"volume":685,"transactions":9,"vwap":366},"2026-06-26",20.049999,19.83,5400,{"date":687,"open":688,"high":556,"low":262,"close":304,"change":286,"percent_change":689,"volume":690,"transactions":9,"vwap":304},"2026-06-25",20.174,-1.28,12500,{"date":692,"open":514,"high":693,"low":514,"close":669,"change":375,"percent_change":376,"volume":694,"transactions":9,"vwap":669},"2026-06-24",20.285,3500,{"date":696,"open":697,"high":698,"low":302,"close":556,"change":430,"percent_change":431,"volume":699,"transactions":9,"vwap":556},"2026-06-23",20.116,20.28,4000,{"date":701,"open":702,"high":703,"low":350,"close":698,"change":417,"percent_change":418,"volume":685,"transactions":9,"vwap":698},"2026-06-22",20.27,20.3,{"date":705,"open":698,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-18",20.44,20.23,20.26,-0.18,-0.88,11400,{"date":713,"open":714,"high":618,"low":715,"close":706,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":706},"2026-06-17",20.35,20.217,0.21,1.04,2300,{"date":720,"open":669,"high":669,"low":721,"close":707,"change":215,"percent_change":296,"volume":722,"transactions":9,"vwap":707},"2026-06-16",20.011,6100,{"date":724,"open":397,"high":725,"low":397,"close":556,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":556},"2026-06-15",20.483,-0.025,-0.12,5100,{"date":730,"open":714,"high":731,"low":702,"close":732,"change":733,"percent_change":314,"volume":734,"transactions":9,"vwap":732},"2026-06-12",20.63,20.275,0.015,9500,{"date":736,"open":737,"high":738,"low":595,"close":708,"change":296,"percent_change":739,"volume":740,"transactions":9,"vwap":708},"2026-06-11",20.555,20.82,-0.49,31100,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":734,"transactions":9,"vwap":745},"2026-06-10",20.65,20.7,20.36,-0.191,-0.93,{"date":749,"open":618,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",20.78,20.34,20.551,-0.239,-1.15,12300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":384,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-08",20.69,20.8,20.5,20.79,1.46,15200,{"date":765,"open":526,"high":766,"low":526,"close":767,"change":296,"percent_change":739,"volume":768,"transactions":9,"vwap":767},"2026-06-05",20.6,20.49,2700,{"date":770,"open":771,"high":743,"low":772,"close":773,"change":314,"percent_change":85,"volume":774,"transactions":9,"vwap":773},"2026-06-04",20.57,20.215,20.59,5700,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":699,"transactions":9,"vwap":778},"2026-06-03",20.804,20.52,-0.115,-0.56,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-02",20.61,20.72,20.4,20.635,0.065,0.32,10500,{"date":791,"open":792,"high":792,"low":793,"close":771,"change":404,"percent_change":794,"volume":795,"transactions":9,"vwap":771},"2026-06-01",20.67,20.268,0.73,10100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-29",20.74,20.873,20.37,20.42,-0.39,-1.87,16100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":224,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-28",20.68,20.978,20.406,20.81,0.63,3100,{"date":814,"open":815,"high":815,"low":745,"close":807,"change":324,"percent_change":816,"volume":817,"transactions":9,"vwap":807},"2026-05-27",20.85,0.93,13800,{"date":819,"open":820,"high":760,"low":821,"close":767,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":767},"2026-05-26",20.45,20.16,0.39,1.94,7800,{"date":826,"open":773,"high":827,"low":339,"close":339,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":339},"2026-05-22",20.613,-0.425,-2.07,6400,{"date":832,"open":778,"high":807,"low":526,"close":833,"change":235,"percent_change":528,"volume":834,"transactions":9,"vwap":833},"2026-05-21",20.525,16200,{"date":836,"open":837,"high":837,"low":766,"close":838,"change":116,"percent_change":839,"volume":645,"transactions":9,"vwap":838},"2026-05-20",20.89,20.73,-0.81,{"date":841,"open":792,"high":842,"low":843,"close":844,"change":247,"percent_change":255,"volume":845,"transactions":9,"vwap":844},"2026-05-19",20.92,20.54,20.9,13700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":655,"percent_change":42,"volume":812,"transactions":9,"vwap":851},"2026-05-18",20.95,21,20.84,20.98,{"date":853,"open":849,"high":854,"low":766,"close":855,"change":709,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-15",21.040001,20.86,-0.86,4500,{"date":859,"open":860,"high":861,"low":744,"close":854,"change":86,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-05-14",21.1,21.15,0.67,4800,{"date":865,"open":837,"high":866,"low":731,"close":844,"change":351,"percent_change":352,"volume":718,"transactions":9,"vwap":844},"2026-05-13",20.964,{"date":868,"open":738,"high":869,"low":870,"close":837,"change":460,"percent_change":332,"volume":645,"transactions":9,"vwap":837},"2026-05-12",20.93,20.735,{"date":872,"open":837,"high":873,"low":743,"close":848,"change":352,"percent_change":111,"volume":874,"transactions":9,"vwap":848},"2026-05-11",21.18,10700,{"date":876,"open":810,"high":849,"low":810,"close":844,"change":619,"percent_change":877,"volume":878,"transactions":9,"vwap":844},"2026-05-08",-0.19,2400,{"date":880,"open":881,"high":882,"low":837,"close":883,"change":430,"percent_change":632,"volume":884,"transactions":9,"vwap":883},"2026-05-07",21.02,21.23,20.94,6300,{"date":886,"open":744,"high":887,"low":888,"close":889,"change":361,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-06",20.99,20.56,20.97,1.21,10600,{"date":893,"open":792,"high":894,"low":760,"close":784,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":784},"2026-05-05",20.75,0.17,0.83,19900,{"date":899,"open":766,"high":900,"low":843,"close":618,"change":352,"percent_change":111,"volume":901,"transactions":9,"vwap":618},"2026-05-04",20.77,17900,{"date":903,"open":773,"high":783,"low":904,"close":760,"change":418,"percent_change":57,"volume":905,"transactions":9,"vwap":760},"2026-05-01",20.114,24500,{"date":907,"open":595,"high":785,"low":564,"close":785,"change":468,"percent_change":908,"volume":909,"transactions":9,"vwap":785},"2026-04-30",2.51,5900,{"date":911,"open":912,"high":820,"low":397,"close":397,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":397},"2026-04-29",20.31,-0.57,-2.78,8600,{"date":917,"open":732,"high":773,"low":732,"close":918,"change":403,"percent_change":404,"volume":645,"transactions":9,"vwap":918},"2026-04-28",20.47,{"date":920,"open":785,"high":820,"low":514,"close":706,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":706},"2026-04-27",0.44,2.2,4700,{"date":925,"open":820,"high":618,"low":302,"close":302,"change":926,"percent_change":927,"volume":878,"transactions":9,"vwap":302},"2026-04-24",-0.295,-1.45,{"date":929,"open":669,"high":706,"low":339,"close":930,"change":787,"percent_change":788,"volume":857,"transactions":9,"vwap":930},"2026-04-23",20.295,{"date":932,"open":683,"high":751,"low":683,"close":707,"change":933,"percent_change":934,"volume":718,"transactions":9,"vwap":707},"2026-04-22",0.23,1.15,{"date":936,"open":937,"high":938,"low":939,"close":302,"change":709,"percent_change":940,"volume":941,"transactions":9,"vwap":302},"2026-04-21",20.38,20.435,19.845,-0.89,7400,{"date":943,"open":820,"high":820,"low":549,"close":549,"change":351,"percent_change":352,"volume":944,"transactions":9,"vwap":549},"2026-04-20",8100,{"date":946,"open":556,"high":760,"low":594,"close":594,"change":296,"percent_change":739,"volume":651,"transactions":9,"vwap":594},"2026-04-17",{"date":948,"open":760,"high":760,"low":707,"close":702,"change":949,"percent_change":950,"volume":694,"transactions":9,"vwap":702},"2026-04-16",-0.37,-1.79,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":86,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-15",20.53,20.655,20.445,20.64,0.68,9200,{"date":960,"open":703,"high":953,"low":930,"close":760,"change":895,"percent_change":961,"volume":962,"transactions":9,"vwap":760},"2026-04-14",0.84,11300,{"date":964,"open":539,"high":965,"low":966,"close":533,"change":351,"percent_change":352,"volume":645,"transactions":9,"vwap":533},"2026-04-13",20.39,20.195,{"date":968,"open":751,"high":714,"low":350,"close":969,"change":417,"percent_change":418,"volume":620,"transactions":9,"vwap":969},"2026-04-10",20.32,{"date":971,"open":556,"high":912,"low":514,"close":703,"change":972,"percent_change":973,"volume":768,"transactions":9,"vwap":703},"2026-04-09",0.33,1.65,{"date":975,"open":474,"high":556,"low":275,"close":358,"change":352,"percent_change":361,"volume":915,"transactions":9,"vwap":358},"2026-04-08",{"date":977,"open":978,"high":373,"low":243,"close":341,"change":314,"percent_change":315,"volume":979,"transactions":9,"vwap":341},"2026-04-07",19.79,10800,{"date":981,"open":672,"high":396,"low":274,"close":396,"change":418,"percent_change":100,"volume":982,"transactions":9,"vwap":396},"2026-04-06",7000,{"date":984,"open":985,"high":373,"low":985,"close":262,"change":361,"percent_change":986,"volume":987,"transactions":9,"vwap":262},"2026-04-02",19.45,1.28,3200,{"date":989,"open":990,"high":991,"low":990,"close":274,"change":384,"percent_change":992,"volume":993,"transactions":9,"vwap":274},"2026-04-01",19.3,19.87,1.56,12800,{"date":995,"open":996,"high":397,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-31",19.685,19.084999,19.2,-0.68,-3.42,38500,{"date":1003,"open":1004,"high":663,"low":1004,"close":480,"change":417,"percent_change":418,"volume":878,"transactions":9,"vwap":480},"2026-03-30",19.67,{"date":1006,"open":311,"high":311,"low":1007,"close":1008,"change":314,"percent_change":315,"volume":1009,"transactions":9,"vwap":1008},"2026-03-27",19.658,19.86,2900,{"date":1011,"open":295,"high":339,"low":272,"close":978,"change":727,"percent_change":455,"volume":624,"transactions":9,"vwap":978},"2026-03-26",{"date":1013,"open":302,"high":349,"low":663,"close":663,"change":430,"percent_change":431,"volume":645,"transactions":9,"vwap":663},"2026-03-25",{"date":1015,"open":1008,"high":302,"low":684,"close":283,"change":727,"percent_change":455,"volume":660,"transactions":9,"vwap":283},"2026-03-24",{"date":1017,"open":302,"high":1018,"low":285,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-23",20.059999,0.42,2.14,3800,{"date":1023,"open":350,"high":348,"low":1024,"close":1024,"change":949,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-20",19.64,-1.85,7900,{"date":1028,"open":349,"high":349,"low":1029,"close":350,"change":156,"percent_change":1030,"volume":1021,"transactions":9,"vwap":350},"2026-03-19",19.73,0.2,{"date":1032,"open":339,"high":612,"low":273,"close":358,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":358},"2026-03-18",-0.24,-1.19,10000,{"date":1037,"open":350,"high":669,"low":350,"close":612,"change":655,"percent_change":656,"volume":1038,"transactions":9,"vwap":612},"2026-03-17",8300,{"date":1040,"open":556,"high":556,"low":1018,"close":349,"change":403,"percent_change":404,"volume":982,"transactions":9,"vwap":349},"2026-03-16",{"date":1042,"open":349,"high":703,"low":302,"close":1018,"change":1043,"percent_change":1044,"volume":685,"transactions":9,"vwap":1018},"2026-03-13",-0.23,-1.13,{"date":1046,"open":714,"high":953,"low":539,"close":539,"change":727,"percent_change":558,"volume":1047,"transactions":9,"vwap":539},"2026-03-12",9000,{"date":1049,"open":773,"high":731,"low":1050,"close":1051,"change":247,"percent_change":802,"volume":1052,"transactions":9,"vwap":1051},"2026-03-11",20.345,20.41,8500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":767,"change":430,"percent_change":431,"volume":824,"transactions":9,"vwap":767},"2026-03-10",20.385,20.716,{"date":1058,"open":1059,"high":1060,"low":1061,"close":778,"change":664,"percent_change":1062,"volume":834,"transactions":9,"vwap":778},"2026-03-09",20.405,20.66,20.159,1.53,{"date":1064,"open":792,"high":807,"low":612,"close":612,"change":1065,"percent_change":1066,"volume":728,"transactions":9,"vwap":612},"2026-03-06",-0.53,-2.56,{"date":1068,"open":1069,"high":798,"low":1069,"close":798,"change":215,"percent_change":296,"volume":1070,"transactions":9,"vwap":798},"2026-03-05",20.553,2500,{"date":1072,"open":744,"high":1073,"low":1074,"close":1073,"change":678,"percent_change":1075,"volume":987,"transactions":9,"vwap":1073},"2026-03-04",20.76,20.495,0.78,{"date":1077,"open":783,"high":894,"low":618,"close":766,"change":305,"percent_change":921,"volume":1035,"transactions":9,"vwap":766},"2026-03-03",{"date":1079,"open":714,"high":843,"low":669,"close":1080,"change":1081,"percent_change":1082,"volume":1038,"transactions":9,"vwap":1080},"2026-03-02",20.51,0.38,1.89,{"date":1084,"open":766,"high":766,"low":586,"close":586,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":586},"2026-02-27",-0.21,-1.03,39300,{"date":1089,"open":821,"high":785,"low":821,"close":751,"change":404,"percent_change":92,"volume":1090,"transactions":9,"vwap":751},"2026-02-26",46400,{"date":1092,"open":821,"high":595,"low":514,"close":564,"change":619,"percent_change":527,"volume":1093,"transactions":9,"vwap":564},"2026-02-25",9600,{"date":1095,"open":594,"high":707,"low":1096,"close":707,"change":716,"percent_change":1097,"volume":1098,"transactions":9,"vwap":707},"2026-02-24",20.030001,1.05,20700,{"date":1100,"open":564,"high":707,"low":474,"close":474,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":474},"2026-02-23",-0.135,-0.67,12400,{"date":1105,"open":683,"high":703,"low":302,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-20",20.155,0.105,0.52,5300,{"date":1111,"open":821,"high":564,"low":302,"close":683,"change":296,"percent_change":1112,"volume":1113,"transactions":9,"vwap":683},"2026-02-19",-0.5,20600,{"date":1115,"open":703,"high":703,"low":627,"close":514,"change":305,"percent_change":64,"volume":1116,"transactions":9,"vwap":514},"2026-02-18",22900,{"date":1118,"open":627,"high":595,"low":1096,"close":1018,"change":383,"percent_change":384,"volume":1119,"transactions":9,"vwap":1018},"2026-02-17",29400,{"date":1121,"open":1096,"high":595,"low":302,"close":302,"change":215,"percent_change":296,"volume":1122,"transactions":9,"vwap":302},"2026-02-13",11900,{"date":1124,"open":564,"high":564,"low":302,"close":474,"change":430,"percent_change":431,"volume":1125,"transactions":9,"vwap":474},"2026-02-12",34800,{"date":1127,"open":339,"high":564,"low":683,"close":683,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":683},"2026-02-11",-0.055,-0.27,32400,{"date":1132,"open":683,"high":595,"low":350,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-10",20.105,0.055,0.27,26700,{"date":1138,"open":339,"high":595,"low":683,"close":683,"change":216,"percent_change":673,"volume":1139,"transactions":9,"vwap":683},"2026-02-09",31500,{"date":1141,"open":564,"high":595,"low":508,"close":821,"change":417,"percent_change":418,"volume":1136,"transactions":9,"vwap":821},"2026-02-06",{"date":1143,"open":508,"high":595,"low":367,"close":508,"change":216,"percent_change":1144,"volume":1145,"transactions":9,"vwap":508},"2026-02-05",-0.54,9100,{"date":1147,"open":821,"high":556,"low":302,"close":556,"change":324,"percent_change":1148,"volume":1149,"transactions":9,"vwap":556},"2026-02-04",0.95,23200,{"date":1151,"open":1096,"high":595,"low":1096,"close":1018,"change":632,"percent_change":1152,"volume":1047,"transactions":9,"vwap":1018},"2026-02-03",-0.69,{"date":1154,"open":1155,"high":708,"low":349,"close":595,"change":305,"percent_change":64,"volume":1156,"transactions":9,"vwap":595},"2026-02-02",20.125,8400,{"date":1158,"open":526,"high":1159,"low":1160,"close":501,"change":403,"percent_change":404,"volume":620,"transactions":9,"vwap":501},"2026-01-30",20.253,20.099001,{"date":1162,"open":514,"high":703,"low":1163,"close":367,"change":550,"percent_change":551,"volume":830,"transactions":9,"vwap":367},"2026-01-29",20.021999,{"date":1165,"open":508,"high":549,"low":366,"close":302,"change":1166,"percent_change":1167,"volume":824,"transactions":9,"vwap":302},"2026-01-28",-0.16,-0.79,{"date":1169,"open":360,"high":821,"low":285,"close":821,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":821},"2026-01-27",0.28,1.41,14800,{"date":1174,"open":302,"high":367,"low":285,"close":480,"change":1175,"percent_change":236,"volume":1052,"transactions":9,"vwap":480},"2026-01-26",-0.215,{"date":1177,"open":514,"high":514,"low":1178,"close":1179,"change":733,"percent_change":314,"volume":909,"transactions":9,"vwap":1179},"2026-01-23",19.76,20.094999,{"date":1181,"open":311,"high":514,"low":1182,"close":367,"change":1170,"percent_change":1171,"volume":1183,"transactions":9,"vwap":367},"2026-01-22",19.608,7500,{"date":1185,"open":1004,"high":366,"low":672,"close":360,"change":1135,"percent_change":1186,"volume":1187,"transactions":9,"vwap":360},"2026-01-21",1.38,13300,{"date":1189,"open":293,"high":302,"low":312,"close":312,"change":1190,"percent_change":1191,"volume":1103,"transactions":9,"vwap":312},"2026-01-20",-0.35,-1.76,{"date":1193,"open":1194,"high":349,"low":1194,"close":480,"change":877,"percent_change":1195,"volume":812,"transactions":9,"vwap":480},"2026-01-16",19.66,-0.95,{"date":1197,"open":480,"high":339,"low":1198,"close":348,"change":324,"percent_change":1199,"volume":1200,"transactions":9,"vwap":348},"2026-01-15",19.57,0.96,14400,{"date":1202,"open":312,"high":397,"low":1203,"close":480,"change":1081,"percent_change":99,"volume":874,"transactions":9,"vwap":480},"2026-01-14",19.527,{"date":1205,"open":1206,"high":672,"low":1206,"close":274,"change":404,"percent_change":1075,"volume":1207,"transactions":9,"vwap":274},"2026-01-13",19.36,7200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":351,"percent_change":352,"volume":1213,"transactions":9,"vwap":1211},"2026-01-12",19.055,19.35,19.031,9900,{"date":1215,"open":1216,"high":1211,"low":1217,"close":1218,"change":131,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-09",18.97,18.87,19.34,2.49,20800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1217,"change":1225,"percent_change":949,"volume":909,"transactions":9,"vwap":1217},"2026-01-08",18.785,19.049999,-0.07,{"date":1227,"open":1228,"high":1229,"low":1230,"close":200,"change":418,"percent_change":106,"volume":1231,"transactions":9,"vwap":200},"2026-01-07",18.92,19.07,18.72,11200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1225,"percent_change":949,"volume":1109,"transactions":9,"vwap":1237},"2026-01-06",18.735,18.93,18.71,18.84,{"date":1239,"open":1240,"high":211,"low":203,"close":1241,"change":716,"percent_change":1242,"volume":962,"transactions":9,"vwap":1241},"2026-01-05",18.75,18.91,1.12,{"date":1244,"open":1245,"high":233,"low":1245,"close":192,"change":972,"percent_change":1246,"volume":1187,"transactions":9,"vwap":192},"2026-01-02",18.6,1.8,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-12-31",18.56,18.82,18.35,18.37,-0.217,-1.17,53000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-12-30",18.73,18.86,18.587,-0.253,-1.34,24900,{"date":1265,"open":1258,"high":1217,"low":1266,"close":1237,"change":314,"percent_change":1267,"volume":845,"transactions":9,"vwap":1237},"2025-12-29",18.66,0.37,{"date":1269,"open":1270,"high":244,"low":22,"close":1271,"change":417,"percent_change":520,"volume":1272,"transactions":9,"vwap":1271},"2025-12-26",18.79,18.77,17300,{"date":1274,"open":1275,"high":1237,"low":1276,"close":1240,"change":1030,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1240},"2025-12-24",18.589,18.51,1.08,16400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":22,"change":431,"percent_change":1284,"volume":1285,"transactions":9,"vwap":22},"2025-12-23",18.83,18.843,18.48,-0.8,33600,{"date":1287,"open":201,"high":201,"low":1288,"close":192,"change":430,"percent_change":1166,"volume":1289,"transactions":9,"vwap":192},"2025-12-22",18.5,23600,{"date":1291,"open":244,"high":201,"low":1292,"close":1258,"change":247,"percent_change":1293,"volume":905,"transactions":9,"vwap":1258},"2025-12-19",18.69,-0.43,{"date":1295,"open":1296,"high":222,"low":1297,"close":244,"change":86,"percent_change":1298,"volume":1299,"transactions":9,"vwap":244},"2025-12-18",18.8,18.68,0.75,25100,{"date":1301,"open":1302,"high":1259,"low":1303,"close":203,"change":417,"percent_change":520,"volume":1304,"transactions":9,"vwap":203},"2025-12-17",18.691,18.575,34900,{"date":1306,"open":1240,"high":20,"low":30,"close":202,"change":1307,"percent_change":1254,"volume":1308,"transactions":9,"vwap":202},"2025-12-16",-0.22,44900,{"date":1310,"open":1258,"high":1311,"low":1312,"close":1217,"change":216,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1217},"2025-12-15",18.929,18.672,-0.58,17600,{"date":1316,"open":20,"high":998,"low":191,"close":1317,"change":550,"percent_change":1019,"volume":1213,"transactions":9,"vwap":1317},"2025-12-12",18.98,{"date":1319,"open":1259,"high":1320,"low":233,"close":20,"change":375,"percent_change":376,"volume":1321,"transactions":9,"vwap":20},"2025-12-11",19,37300,{"date":1323,"open":233,"high":1320,"low":233,"close":1241,"change":403,"percent_change":678,"volume":763,"transactions":9,"vwap":1241},"2025-12-10",{"date":1325,"open":222,"high":1320,"low":233,"close":234,"change":403,"percent_change":678,"volume":944,"transactions":9,"vwap":234},"2025-12-09",{"date":1327,"open":1320,"high":242,"low":244,"close":233,"change":709,"percent_change":1195,"volume":1328,"transactions":9,"vwap":233},"2025-12-08",12100,{"date":1330,"open":998,"high":243,"low":1216,"close":1331,"change":383,"percent_change":788,"volume":897,"transactions":9,"vwap":1331},"2025-12-05",19.030001,{"date":1333,"open":1229,"high":1334,"low":1241,"close":1216,"change":1335,"percent_change":1336,"volume":1098,"transactions":9,"vwap":1216},"2025-12-04",19.46,-0.195,-1.02,{"date":1338,"open":1339,"high":274,"low":1340,"close":1341,"change":1342,"percent_change":709,"volume":1343,"transactions":9,"vwap":1341},"2025-12-03",19.33,19.02,19.165,-0.035,25800,{"date":1345,"open":671,"high":672,"low":231,"close":998,"change":1307,"percent_change":1044,"volume":1047,"transactions":9,"vwap":998},"2025-12-02",{"date":1347,"open":1348,"high":285,"low":1349,"close":1350,"change":116,"percent_change":1351,"volume":1200,"transactions":9,"vwap":1350},"2025-12-01",19.59,19.245,19.42,-0.87,{"date":1353,"open":990,"high":1348,"low":990,"close":1348,"change":1354,"percent_change":17,"volume":830,"transactions":9,"vwap":1348},"2025-11-28",0.29,{"date":1356,"open":985,"high":985,"low":234,"close":990,"change":439,"percent_change":439,"volume":1038,"transactions":9,"vwap":990},"2025-11-26",{"date":1358,"open":1359,"high":1360,"low":1361,"close":990,"change":439,"percent_change":439,"volume":1362,"transactions":9,"vwap":990},"2025-11-25",19.29,19.395,19.11,17500,{"date":1364,"open":1211,"high":254,"low":990,"close":990,"change":520,"percent_change":1365,"volume":722,"transactions":9,"vwap":990},"2025-11-24",0.57,{"date":1367,"open":1224,"high":254,"low":1368,"close":242,"change":86,"percent_change":794,"volume":1369,"transactions":9,"vwap":242},"2025-11-21",18.89,26000,{"date":1371,"open":998,"high":1372,"low":1320,"close":1224,"change":673,"percent_change":1373,"volume":993,"transactions":9,"vwap":1224},"2025-11-20",19.55,-2.81,{"date":1375,"open":340,"high":672,"low":201,"close":672,"change":383,"percent_change":664,"volume":1376,"transactions":9,"vwap":672},"2025-11-19",8000,{"date":1378,"open":1379,"high":684,"low":1334,"close":1380,"change":1033,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-11-18",19.74,19.54,-1.21,11500,{"date":1384,"open":1385,"high":360,"low":1198,"close":293,"change":439,"percent_change":439,"volume":863,"transactions":9,"vwap":293},"2025-11-17",19.68,{"date":1387,"open":360,"high":396,"low":1388,"close":293,"change":352,"percent_change":361,"volume":1389,"transactions":9,"vwap":293},"2025-11-14",19.56,12700,{"date":1391,"open":1194,"high":302,"low":1392,"close":1029,"change":1166,"percent_change":1284,"volume":666,"transactions":9,"vwap":1029},"2025-11-13",19.65,{"date":1394,"open":304,"high":1096,"low":360,"close":313,"change":430,"percent_change":431,"volume":1395,"transactions":9,"vwap":313},"2025-11-12",6900,{"date":1397,"open":313,"high":508,"low":313,"close":341,"change":1398,"percent_change":1225,"volume":1376,"transactions":9,"vwap":341},"2025-11-11",-0.014,{"date":1400,"open":1401,"high":702,"low":360,"close":1402,"change":1403,"percent_change":1404,"volume":728,"transactions":9,"vwap":1402},"2025-11-10",20.136,19.934,-0.146,-0.73,{"date":1406,"open":508,"high":508,"low":273,"close":367,"change":296,"percent_change":1112,"volume":1407,"transactions":9,"vwap":367},"2025-11-07",7300,{"date":1409,"open":564,"high":595,"low":1410,"close":549,"change":1225,"percent_change":1190,"volume":1411,"transactions":9,"vwap":549},"2025-11-06",19.402,59500,{"date":1413,"open":1414,"high":556,"low":1414,"close":556,"change":352,"percent_change":361,"volume":1415,"transactions":9,"vwap":556},"2025-11-05",19.974,51900,{"date":1417,"open":1418,"high":595,"low":1419,"close":595,"change":1170,"percent_change":1171,"volume":1420,"transactions":9,"vwap":595},"2025-11-04",19.992,19.81,6800,{"date":1422,"open":683,"high":745,"low":1024,"close":341,"change":204,"percent_change":1423,"volume":884,"transactions":9,"vwap":341},"2025-11-03",-1.58,{"date":1425,"open":595,"high":669,"low":991,"close":669,"change":93,"percent_change":1426,"volume":1420,"transactions":9,"vwap":669},"2025-10-31",1.1,{"date":1428,"open":627,"high":785,"low":474,"close":474,"change":1129,"percent_change":1429,"volume":1430,"transactions":9,"vwap":474},"2025-10-30",-1.33,15100,{"date":1432,"open":969,"high":1433,"low":539,"close":539,"change":1085,"percent_change":1336,"volume":1434,"transactions":9,"vwap":539},"2025-10-29",20.48,11700,{"date":1436,"open":1433,"high":760,"low":969,"close":760,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":760},"2025-10-28",0.166,0.82,8200,{"date":1441,"open":969,"high":760,"low":702,"close":1442,"change":1443,"percent_change":1444,"volume":1382,"transactions":9,"vwap":1442},"2025-10-27",20.334,-0.156,-0.76,{"date":1446,"open":745,"high":760,"low":556,"close":767,"change":305,"percent_change":921,"volume":1447,"transactions":9,"vwap":767},"2025-10-24",4300,{"date":1449,"open":760,"high":760,"low":514,"close":785,"change":361,"percent_change":1450,"volume":1451,"transactions":9,"vwap":785},"2025-10-23",1.24,3000,{"date":1453,"open":912,"high":766,"low":339,"close":514,"change":1454,"percent_change":1262,"volume":660,"transactions":9,"vwap":514},"2025-10-22",-0.274,{"date":1456,"open":766,"high":744,"low":1457,"close":1457,"change":1458,"percent_change":543,"volume":1459,"transactions":9,"vwap":1457},"2025-10-21",20.424,0.074,1500,{"date":1461,"open":751,"high":783,"low":708,"close":714,"change":1462,"percent_change":1463,"volume":1439,"transactions":9,"vwap":714},"2025-10-20",-0.33,-1.6,{"date":1465,"open":760,"high":894,"low":367,"close":807,"change":1135,"percent_change":1466,"volume":1467,"transactions":9,"vwap":807},"2025-10-17",1.32,7700,{"date":1469,"open":783,"high":798,"low":785,"close":1051,"change":255,"percent_change":1470,"volume":891,"transactions":9,"vwap":1051},"2025-10-16",-1.83,{"date":1472,"open":850,"high":850,"low":1473,"close":761,"change":486,"percent_change":215,"volume":694,"transactions":9,"vwap":761},"2025-10-15",20.598,{"date":1475,"open":848,"high":851,"low":843,"close":1476,"change":1477,"percent_change":1478,"volume":909,"transactions":9,"vwap":1476},"2025-10-14",20.795,-0.155,-0.74,{"date":1480,"open":844,"high":849,"low":1080,"close":848,"change":822,"percent_change":1481,"volume":1021,"transactions":9,"vwap":848},"2025-10-13",1.9,{"date":1483,"open":849,"high":860,"low":888,"close":888,"change":727,"percent_change":1313,"volume":734,"transactions":9,"vwap":888},"2025-10-10",{"date":1485,"open":759,"high":849,"low":1486,"close":807,"change":949,"percent_change":1191,"volume":1487,"transactions":9,"vwap":807},"2025-10-09",20.629,5000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":460,"percent_change":1494,"volume":1487,"transactions":9,"vwap":1493},"2025-10-08",21.14,21.145,20.925,21.049999,-0.28,{"date":1496,"open":1497,"high":29,"low":1498,"close":1499,"change":727,"percent_change":913,"volume":1103,"transactions":9,"vwap":1499},"2025-10-07",21.12,21.038,21.11,{"date":1501,"open":1502,"high":1503,"low":1504,"close":882,"change":216,"percent_change":1505,"volume":1103,"transactions":9,"vwap":882},"2025-10-06",21.27,21.31,20.874,-0.52,{"date":1507,"open":1508,"high":1508,"low":810,"close":1509,"change":430,"percent_change":632,"volume":1009,"transactions":9,"vwap":1509},"2025-10-03",21.35,21.34,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":972,"percent_change":1515,"volume":1389,"transactions":9,"vwap":1513},"2025-10-02",21.19,21.37,21.183,1.57,{"date":1517,"open":760,"high":1499,"low":760,"close":854,"change":1518,"percent_change":1519,"volume":1420,"transactions":9,"vwap":854},"2025-10-01",0.66,3.24,{"date":1521,"open":1522,"high":1512,"low":595,"close":937,"change":780,"percent_change":1523,"volume":1524,"transactions":9,"vwap":937},"2025-09-30",20.96,-2.67,36000,{"date":1526,"open":744,"high":889,"low":731,"close":883,"change":417,"percent_change":418,"volume":1527,"transactions":9,"vwap":883},"2025-09-29",6700,{"date":1529,"open":849,"high":849,"low":1530,"close":842,"change":403,"percent_change":86,"volume":699,"transactions":9,"vwap":842},"2025-09-26",20.672,{"date":1532,"open":1533,"high":851,"low":850,"close":837,"change":727,"percent_change":913,"volume":1534,"transactions":9,"vwap":837},"2025-09-25",20.88,2000,{"date":1536,"open":1490,"high":1509,"low":1537,"close":1538,"change":286,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-09-24",20.956,21.01,-1.22,14000,{"date":1542,"open":1513,"high":1543,"low":1502,"close":1502,"change":1225,"percent_change":1462,"volume":1070,"transactions":9,"vwap":1502},"2025-09-23",21.45,{"date":1545,"open":889,"high":1546,"low":889,"close":1509,"change":403,"percent_change":86,"volume":979,"transactions":9,"vwap":1509},"2025-09-22",21.4,{"date":1548,"open":29,"high":1549,"low":29,"close":1503,"change":314,"percent_change":972,"volume":1550,"transactions":9,"vwap":1503},"2025-09-19",21.32,1200,{"date":1552,"open":1553,"high":1554,"low":29,"close":29,"change":296,"percent_change":495,"volume":1555,"transactions":9,"vwap":29},"2025-09-18",21.3,21.39,3400,{"date":1557,"open":1512,"high":1558,"low":731,"close":1509,"change":895,"percent_change":679,"volume":728,"transactions":9,"vwap":1509},"2025-09-17",21.38,{"date":1560,"open":1561,"high":1561,"low":848,"close":1562,"change":215,"percent_change":276,"volume":923,"transactions":9,"vwap":1562},"2025-09-16",21.28,21.17,{"date":1564,"open":1565,"high":1565,"low":844,"close":1512,"change":1566,"percent_change":1567,"volume":824,"transactions":9,"vwap":1512},"2025-09-15",21.29,-0.36,-1.67,{"date":1569,"open":1503,"high":182,"low":32,"close":1570,"change":1030,"percent_change":1571,"volume":1145,"transactions":9,"vwap":1570},"2025-09-12",21.55,0.94,{"date":1573,"open":887,"high":1574,"low":1575,"close":1508,"change":1081,"percent_change":1576,"volume":834,"transactions":9,"vwap":1508},"2025-09-11",21.59,20.801,1.81,{"date":1578,"open":889,"high":889,"low":837,"close":889,"change":655,"percent_change":42,"volume":1579,"transactions":9,"vwap":889},"2025-09-10",2800,{"date":1581,"open":1582,"high":1583,"low":807,"close":815,"change":403,"percent_change":86,"volume":1420,"transactions":9,"vwap":815},"2025-09-09",20.765,20.87,{"date":1585,"open":1586,"high":815,"low":969,"close":738,"change":111,"percent_change":1587,"volume":982,"transactions":9,"vwap":738},"2025-09-08",20.62,1.17,{"date":1589,"open":1590,"high":1591,"low":785,"close":1592,"change":628,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-09-05",20.43,20.679,20.58,0.88,18000,{"date":1596,"open":612,"high":1597,"low":612,"close":785,"change":655,"percent_change":1598,"volume":1540,"transactions":9,"vwap":785},"2025-09-04",20.46,0.59,{"date":1600,"open":703,"high":912,"low":501,"close":698,"change":111,"percent_change":121,"volume":884,"transactions":9,"vwap":698},"2025-09-03",{"date":1602,"open":302,"high":821,"low":302,"close":654,"change":351,"percent_change":352,"volume":1603,"transactions":9,"vwap":654},"2025-09-02",5600,{"date":1605,"open":350,"high":820,"low":350,"close":1096,"change":398,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1096},"2025-08-29",-1.23,3600,{"date":1609,"open":707,"high":703,"low":302,"close":698,"change":439,"percent_change":439,"volume":1534,"transactions":9,"vwap":698},"2025-08-28",{"date":1611,"open":556,"high":703,"low":293,"close":698,"change":111,"percent_change":121,"volume":768,"transactions":9,"vwap":698},"2025-08-27",{"date":1613,"open":556,"high":698,"low":358,"close":654,"change":619,"percent_change":527,"volume":1614,"transactions":9,"vwap":654},"2025-08-26",4600,{"date":1616,"open":698,"high":698,"low":1617,"close":367,"change":439,"percent_change":439,"volume":830,"transactions":9,"vwap":367},"2025-08-25",19.885,{"date":1619,"open":1018,"high":595,"low":1620,"close":367,"change":716,"percent_change":146,"volume":874,"transactions":9,"vwap":367},"2025-08-22",19.932,{"date":1622,"open":894,"high":894,"low":985,"close":991,"change":1404,"percent_change":1623,"volume":1624,"transactions":9,"vwap":991},"2025-08-21",-3.54,32700,{"date":1626,"open":894,"high":894,"low":1627,"close":766,"change":314,"percent_change":85,"volume":1527,"transactions":9,"vwap":766},"2025-08-20",20.397,{"date":1629,"open":703,"high":798,"low":708,"close":953,"change":1630,"percent_change":1631,"volume":1467,"transactions":9,"vwap":953},"2025-08-19",0.145,0.71,{"date":1633,"open":965,"high":792,"low":612,"close":1055,"change":733,"percent_change":314,"volume":1634,"transactions":9,"vwap":1055},"2025-08-18",40700,{"date":1636,"open":965,"high":965,"low":751,"close":800,"change":305,"percent_change":921,"volume":1451,"transactions":9,"vwap":800},"2025-08-15",{"date":1638,"open":698,"high":937,"low":627,"close":698,"change":632,"percent_change":1152,"volume":1407,"transactions":9,"vwap":698},"2025-08-14",{"date":1640,"open":785,"high":1641,"low":966,"close":801,"change":93,"percent_change":1642,"volume":962,"transactions":9,"vwap":801},"2025-08-13",20.465,1.09,{"date":1644,"open":595,"high":526,"low":1645,"close":595,"change":93,"percent_change":1426,"volume":1603,"transactions":9,"vwap":595},"2025-08-12",19.854,{"date":1647,"open":627,"high":627,"low":304,"close":304,"change":431,"percent_change":641,"volume":624,"transactions":9,"vwap":304},"2025-08-11",{"date":1649,"open":683,"high":586,"low":684,"close":586,"change":895,"percent_change":1650,"volume":1395,"transactions":9,"vwap":586},"2025-08-08",0.85,{"date":1652,"open":302,"high":702,"low":663,"close":294,"change":632,"percent_change":633,"volume":1653,"transactions":9,"vwap":294},"2025-08-07",7100,{"date":1655,"open":349,"high":549,"low":366,"close":339,"change":216,"percent_change":1144,"volume":1656,"transactions":9,"vwap":339},"2025-08-06",2600,{"date":1658,"open":1018,"high":707,"low":683,"close":612,"change":716,"percent_change":1097,"volume":1389,"transactions":9,"vwap":612},"2025-08-05",{"date":1660,"open":311,"high":627,"low":311,"close":302,"change":895,"percent_change":1661,"volume":1662,"transactions":9,"vwap":302},"2025-08-04",0.86,3900,{"date":1664,"open":311,"high":304,"low":1665,"close":684,"change":383,"percent_change":384,"volume":1038,"transactions":9,"vwap":684},"2025-08-01",19.775,{"date":1667,"open":586,"high":508,"low":1385,"close":273,"change":255,"percent_change":1668,"volume":1669,"transactions":9,"vwap":273},"2025-07-31",-1.89,29700,{"date":1671,"open":304,"high":514,"low":341,"close":514,"change":404,"percent_change":1298,"volume":1672,"transactions":9,"vwap":514},"2025-07-30",5500,{"date":1674,"open":663,"high":683,"low":1675,"close":302,"change":296,"percent_change":1112,"volume":1156,"transactions":9,"vwap":302},"2025-07-29",19.774,{"date":1677,"open":514,"high":594,"low":1678,"close":339,"change":352,"percent_change":361,"volume":884,"transactions":9,"vwap":339},"2025-07-28",19.851,{"date":1680,"open":595,"high":760,"low":663,"close":683,"change":417,"percent_change":418,"volume":1681,"transactions":9,"vwap":683},"2025-07-25",22400,{"date":1683,"open":707,"high":707,"low":1096,"close":1096,"change":216,"percent_change":673,"volume":1684,"transactions":9,"vwap":1096},"2025-07-24",1100,{"date":1686,"open":714,"high":714,"low":508,"close":508,"change":376,"percent_change":398,"volume":857,"transactions":9,"vwap":508},"2025-07-23",{"date":1688,"open":397,"high":595,"low":397,"close":564,"change":1689,"percent_change":86,"volume":685,"transactions":9,"vwap":564},"2025-07-22",0.029,{"date":1691,"open":311,"high":556,"low":311,"close":1692,"change":1693,"percent_change":679,"volume":1672,"transactions":9,"vwap":1692},"2025-07-21",20.161,0.161,{"date":1695,"open":311,"high":654,"low":273,"close":302,"change":418,"percent_change":468,"volume":1696,"transactions":9,"vwap":302},"2025-07-18",10900,{"date":1698,"open":293,"high":1699,"low":293,"close":397,"change":933,"percent_change":1587,"volume":734,"transactions":9,"vwap":397},"2025-07-17",19.978,{"date":1701,"open":397,"high":397,"low":1004,"close":1004,"change":439,"percent_change":439,"volume":699,"transactions":9,"vwap":1004},"2025-07-16",{"date":1703,"open":396,"high":480,"low":1704,"close":1004,"change":431,"percent_change":1444,"volume":1172,"transactions":9,"vwap":1004},"2025-07-15",19.577,{"date":1706,"open":654,"high":556,"low":273,"close":322,"change":1043,"percent_change":754,"volume":1707,"transactions":9,"vwap":322},"2025-07-14",19000,{"date":1709,"open":373,"high":349,"low":1419,"close":683,"change":418,"percent_change":468,"volume":1710,"transactions":9,"vwap":683},"2025-07-11",18800,{"date":1712,"open":978,"high":311,"low":321,"close":311,"change":1354,"percent_change":1713,"volume":1231,"transactions":9,"vwap":311},"2025-07-10",1.48,{"date":1715,"open":1716,"high":1717,"low":1380,"close":1194,"change":430,"percent_change":431,"volume":1382,"transactions":9,"vwap":1194},"2025-07-09",19.747,19.989,{"date":1719,"open":1372,"high":978,"low":1372,"close":1720,"change":678,"percent_change":1438,"volume":941,"transactions":9,"vwap":1720},"2025-07-08",19.69,{"date":1722,"open":1178,"high":1178,"low":1723,"close":312,"change":286,"percent_change":1724,"volume":660,"transactions":9,"vwap":312},"2025-07-07",19.43,-1.31,{"date":1726,"open":262,"high":396,"low":272,"close":978,"change":111,"percent_change":1727,"volume":1607,"transactions":9,"vwap":978},"2025-07-03",1.23,{"date":1729,"open":1730,"high":1731,"low":263,"close":1372,"change":550,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1372},"2025-07-02",19.47,19.84,0.41,15800,{"date":1735,"open":1380,"high":366,"low":1736,"close":1730,"change":314,"percent_change":543,"volume":1737,"transactions":9,"vwap":1730},"2025-07-01",19.28,11800,{"date":1739,"open":396,"high":311,"low":1339,"close":254,"change":1566,"percent_change":1740,"volume":1741,"transactions":9,"vwap":254},"2025-06-30",-1.82,46300,{"date":1743,"open":262,"high":1744,"low":262,"close":1178,"change":1745,"percent_change":247,"volume":1607,"transactions":9,"vwap":1178},"2025-06-27",19.873,-0.016,{"date":1747,"open":360,"high":322,"low":1748,"close":1749,"change":1750,"percent_change":224,"volume":1751,"transactions":9,"vwap":1749},"2025-06-26",19.755,19.776,0.026,4900,{"date":1753,"open":1754,"high":1754,"low":262,"close":262,"change":527,"percent_change":1755,"volume":638,"transactions":9,"vwap":262},"2025-06-25",19.944,-1,{"date":1757,"open":293,"high":311,"low":293,"close":311,"change":628,"percent_change":1758,"volume":651,"transactions":9,"vwap":311},"2025-06-24",0.91,{"date":1760,"open":397,"high":397,"low":262,"close":273,"change":417,"percent_change":418,"volume":1109,"transactions":9,"vwap":273},"2025-06-23",{"date":1762,"open":991,"high":1763,"low":262,"close":262,"change":1033,"percent_change":1764,"volume":1021,"transactions":9,"vwap":262},"2025-06-20",19.971,-1.2,{"date":1766,"open":397,"high":366,"low":1419,"close":366,"change":351,"percent_change":352,"volume":1579,"transactions":9,"vwap":366},"2025-06-18",{"date":1768,"open":1769,"high":366,"low":672,"close":304,"change":933,"percent_change":1770,"volume":1527,"transactions":9,"vwap":304},"2025-06-17",19.637,1.16,{"date":1772,"open":262,"high":991,"low":340,"close":262,"change":1773,"percent_change":632,"volume":1774,"transactions":9,"vwap":262},"2025-06-16",-0.027,6600,{"date":1776,"open":1379,"high":367,"low":1777,"close":1778,"change":1261,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-06-13",19.645,19.777,-1.26,2200,{"date":1782,"open":707,"high":707,"low":341,"close":1096,"change":403,"percent_change":404,"volume":651,"transactions":9,"vwap":1096},"2025-06-12",{"date":1784,"open":1597,"high":1597,"low":1785,"close":302,"change":439,"percent_change":439,"volume":651,"transactions":9,"vwap":302},"2025-06-11",19.876,{"date":1787,"open":311,"high":1597,"low":397,"close":302,"change":352,"percent_change":361,"volume":1434,"transactions":9,"vwap":302},"2025-06-10",{"date":1789,"open":302,"high":1790,"low":1791,"close":311,"change":376,"percent_change":398,"volume":1439,"transactions":9,"vwap":311},"2025-06-09",20.083,19.819,{"date":1793,"open":367,"high":349,"low":285,"close":302,"change":1794,"percent_change":1466,"volume":1603,"transactions":9,"vwap":302},"2025-06-06",0.26,{"date":1796,"open":1797,"high":339,"low":1379,"close":1379,"change":619,"percent_change":527,"volume":1487,"transactions":9,"vwap":1379},"2025-06-05",19.822,{"date":1799,"open":358,"high":339,"low":285,"close":293,"change":550,"percent_change":1732,"volume":857,"transactions":9,"vwap":293},"2025-06-04",{"date":1801,"open":397,"high":339,"low":285,"close":285,"change":1802,"percent_change":1803,"volume":1052,"transactions":9,"vwap":285},"2025-06-03",-0.31,-1.55,{"date":1805,"open":358,"high":965,"low":373,"close":350,"change":383,"percent_change":384,"volume":909,"transactions":9,"vwap":350},"2025-06-02",{"date":1807,"open":1808,"high":304,"low":1808,"close":311,"change":550,"percent_change":551,"volume":1579,"transactions":9,"vwap":311},"2025-05-30",19.778,{"date":1810,"open":283,"high":304,"low":1811,"close":991,"change":215,"percent_change":296,"volume":1183,"transactions":9,"vwap":991},"2025-05-29",19.865,{"date":1813,"open":1178,"high":302,"low":1178,"close":313,"change":779,"percent_change":913,"volume":812,"transactions":9,"vwap":313},"2025-05-28",{"date":1815,"open":1797,"high":965,"low":262,"close":1816,"change":1817,"percent_change":1818,"volume":1451,"transactions":9,"vwap":1816},"2025-05-27",20.0049992,0.225,1.14,{"date":1820,"open":1821,"high":293,"low":1821,"close":293,"change":247,"percent_change":411,"volume":180,"transactions":9,"vwap":293},"2025-05-23",19.756,{"date":1823,"open":295,"high":1008,"low":672,"close":1008,"change":417,"percent_change":418,"volume":1156,"transactions":9,"vwap":1008},"2025-05-22",{"date":1825,"open":360,"high":397,"low":1826,"close":1731,"change":417,"percent_change":418,"volume":1827,"transactions":9,"vwap":1731},"2025-05-21",19.657,20000,{"date":1829,"open":397,"high":937,"low":1419,"close":322,"change":619,"percent_change":527,"volume":982,"transactions":9,"vwap":322},"2025-05-20",{"date":1831,"open":360,"high":302,"low":360,"close":1008,"change":351,"percent_change":352,"volume":795,"transactions":9,"vwap":1008},"2025-05-19",{"date":1833,"open":396,"high":397,"low":360,"close":396,"change":376,"percent_change":398,"volume":1834,"transactions":9,"vwap":396},"2025-05-16",29200,{"date":1836,"open":1837,"high":366,"low":1837,"close":397,"change":418,"percent_change":100,"volume":694,"transactions":9,"vwap":397},"2025-05-15",19.824,{"date":1839,"open":321,"high":366,"low":321,"close":360,"change":247,"percent_change":411,"volume":1840,"transactions":9,"vwap":360},"2025-05-14",6200,{"date":1842,"open":302,"high":350,"low":1843,"close":480,"change":877,"percent_change":1195,"volume":1603,"transactions":9,"vwap":480},"2025-05-13",19.801,{"date":1845,"open":367,"high":349,"low":683,"close":348,"change":375,"percent_change":376,"volume":1555,"transactions":9,"vwap":348},"2025-05-12",{"date":1847,"open":1848,"high":785,"low":275,"close":367,"change":383,"percent_change":384,"volume":1849,"transactions":9,"vwap":367},"2025-05-09",19.967,42200,{"date":1851,"open":820,"high":820,"low":480,"close":474,"change":1293,"percent_change":1852,"volume":1853,"transactions":9,"vwap":474},"2025-05-08",-2.1,43100,{"date":1855,"open":627,"high":1080,"low":302,"close":820,"change":1354,"percent_change":1856,"volume":1857,"transactions":9,"vwap":820},"2025-05-07",1.44,15000,{"date":1859,"open":302,"high":821,"low":1860,"close":821,"change":439,"percent_change":439,"volume":1098,"transactions":9,"vwap":821},"2025-05-06",19.833,{"date":1862,"open":474,"high":594,"low":283,"close":821,"change":86,"percent_change":446,"volume":1052,"transactions":9,"vwap":821},"2025-05-05",{"date":1864,"open":304,"high":557,"low":322,"close":474,"change":716,"percent_change":146,"volume":1467,"transactions":9,"vwap":474},"2025-05-02",{"date":1866,"open":672,"high":1419,"low":672,"close":1419,"change":716,"percent_change":1867,"volume":1672,"transactions":9,"vwap":1419},"2025-05-01",1.07,{"date":1869,"open":672,"high":313,"low":672,"close":672,"change":439,"percent_change":439,"volume":1870,"transactions":9,"vwap":672},"2025-04-30",17800,{"date":1872,"open":1873,"high":672,"low":990,"close":672,"change":727,"percent_change":1874,"volume":1875,"transactions":9,"vwap":672},"2025-04-29",19.32,-0.61,8700,{"date":1877,"open":1004,"high":321,"low":990,"close":321,"change":1019,"percent_change":1878,"volume":624,"transactions":9,"vwap":321},"2025-04-28",2.18,{"date":1880,"open":1881,"high":1882,"low":1881,"close":990,"change":1307,"percent_change":1044,"volume":638,"transactions":9,"vwap":990},"2025-04-25",19.059999,19.525,{"date":186,"open":1218,"high":272,"low":998,"close":340,"change":628,"percent_change":816,"volume":1395,"transactions":9,"vwap":340}]