[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQDI":3,"homepage-market-summary":28,"stock-historical-PQDI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PQDI","2026-10-06",{"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},"Principal Spectrum Preferred and Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6971,1.0608,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},18.62,18.63,18.54,0.08,0.43,1780.455976,20.07,18.48,8159.331732780876,8.8,1475,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},6896,2517192.264928,-1.17,"2025-04-24",[181,184,192,202,211,220,230,239,250,260,271,280,287,297,303,310,319,326,335,343,353,363,372,381,388,396,406,415,423,428,434,444,449,455,462,466,470,477,485,491,497,503,508,515,522,530,536,542,551,558,564,571,576,582,588,595,602,607,612,618,623,628,634,637,643,651,656,661,668,674,680,684,687,691,696,699,705,710,713,718,721,727,730,734,738,744,749,756,759,761,765,769,774,778,783,788,792,797,800,802,806,809,812,815,818,821,824,829,832,836,843,845,851,857,864,870,876,878,882,886,890,893,897,903,906,910,916,919,922,925,929,934,940,946,951,955,961,968,973,976,980,986,989,993,996,998,1001,1005,1009,1012,1018,1022,1028,1033,1037,1045,1048,1054,1060,1063,1067,1072,1077,1082,1086,1092,1095,1097,1101,1104,1109,1113,1118,1122,1126,1130,1132,1134,1138,1142,1149,1152,1156,1160,1164,1167,1172,1174,1179,1182,1184,1188,1193,1196,1199,1203,1206,1208,1215,1218,1221,1225,1229,1231,1234,1237,1239,1242,1247,1249,1251,1254,1257,1261,1265,1268,1270,1273,1277,1283,1287,1290,1296,1300,1305,1310,1315,1317,1321,1325,1328,1330,1335,1340,1343,1348,1350,1353,1355,1358,1361,1364,1366,1368,1371,1377,1379,1381,1385,1388,1390,1392,1394,1396,1398,1400,1403,1406,1409,1414,1416,1418,1420,1422,1424,1426,1429,1433,1437,1440,1443,1446,1448,1451,1455,1457,1461,1465,1469,1471,1475,1477,1479,1482,1485,1488,1490,1492,1494,1496,1498,1501,1504,1506,1509,1511,1513,1517,1520,1523,1525,1527,1530,1532,1534,1538,1540,1545,1547,1549,1553,1555,1557,1559,1561,1563,1565,1568,1571,1575,1578,1580,1582,1585,1588,1592,1595,1599,1602,1606,1608,1612,1615,1619,1623,1625,1628,1631,1635,1642,1644,1648,1651,1656,1659,1662,1664,1668,1670,1673,1676,1679,1684,1687,1693,1697,1700,1702,1706,1710,1714,1717,1719,1722,1725],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},34,18.6273,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",18.61,-0.0715,-0.38,16401.0035,125,18.5791,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",18.58,18.72,18.6115,0.0562,0.3,12121.6625,109,18.6408,{"date":203,"open":204,"high":205,"low":24,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",18.55,18.5553,-0.1187,-0.64,2820.4835,50,18.5233,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",18.73,18.674,-0.056,-0.3,1460.774,53,18.7006,{"date":221,"open":222,"high":223,"low":224,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",18.76,18.778,18.7,-0.03,-0.16,5628.196,54,18.7269,{"date":231,"open":232,"high":233,"low":222,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",18.8,18.83,-0.15,-0.79,6331.196,60,18.7748,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",18.875,18.92,18.86,18.91,0.055,0.29,12275.232,201,18.8884,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",18.87,18.88,18.855,-0.085,-0.45,2930.119,48,18.8639,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",19.01,19.04,18.9217,18.94,-0.08,-0.42,55523.4387,318,18.9872,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":266,"volume":277,"transactions":278,"vwap":279},"2026-09-22",19.035,19.005,19.02,-0.015,5040.0189,88,19.0118,{"date":281,"open":275,"high":282,"low":275,"close":273,"change":150,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",19.05,0.21,4341.8619,69,19.0361,{"date":288,"open":275,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",19.03,18.9802,18.995,-0.035,-0.18,4333.1915,58,19.0048,{"date":298,"open":299,"high":299,"low":262,"close":289,"change":150,"percent_change":283,"volume":300,"transactions":301,"vwap":302},"2026-09-17",19.06,17489.2765,82,19.0447,{"date":304,"open":305,"high":275,"low":305,"close":306,"change":150,"percent_change":283,"volume":307,"transactions":308,"vwap":309},"2026-09-16",18.96,18.99,21764.236758,205,19.0031,{"date":311,"open":312,"high":305,"low":232,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",18.93,18.95,0.01,0.05,45336.3455,148,18.9067,{"date":320,"open":321,"high":305,"low":242,"close":265,"change":322,"percent_change":323,"volume":324,"transactions":285,"vwap":325},"2026-09-14",18.945,-0.06,-0.32,4919.6037,18.9389,{"date":327,"open":262,"high":275,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",18.9901,19,-0.02,-0.11,2828.7837,43,19.0098,{"date":336,"open":337,"high":337,"low":306,"close":275,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",19.13,-0.09,-0.47,15381.2335,91,19.0422,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",19.11,19.14,19.1,-0.0389,-0.2,13037.720288,146,19.1133,{"date":354,"open":346,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",19.18,19.1201,19.1489,-0.0011,-0.01,5957.8154,86,19.1402,{"date":364,"open":346,"high":365,"low":337,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",19.16,19.15,0.0135,0.07,10207.2428,72,19.1523,{"date":373,"open":337,"high":374,"low":375,"close":376,"change":377,"percent_change":80,"volume":378,"transactions":379,"vwap":380},"2026-09-03",19.159,19.12,19.1365,0.0265,192542.6234,61,19.1407,{"date":382,"open":383,"high":383,"low":306,"close":345,"change":384,"percent_change":314,"volume":385,"transactions":386,"vwap":387},"2026-09-02",19.17,0.002,20943.6324,129,19.0841,{"date":389,"open":346,"high":355,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",19.108,-0.1325,-0.69,5523.5624,78,19.1356,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":237,"vwap":405},"2026-08-31",19.25,19.26,19.23,19.2405,-0.0195,-0.1,6688.5624,19.2449,{"date":407,"open":408,"high":409,"low":399,"close":399,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",19.28,19.2801,-0.05,-0.26,3713.6134,35,19.2787,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":150,"percent_change":283,"volume":420,"transactions":421,"vwap":422},"2026-08-27",19.27,19.36,19.31,19928.758,182,19.3299,{"date":424,"open":417,"high":417,"low":399,"close":417,"change":359,"percent_change":410,"volume":425,"transactions":426,"vwap":427},"2026-08-26",796.597,38,19.2687,{"date":429,"open":399,"high":408,"low":399,"close":408,"change":430,"percent_change":283,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.0399,3707.57,31,19.2747,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":410,"volume":441,"transactions":442,"vwap":443},"2026-08-24",19.22,19.29,19.19,19.2401,-0.0099,5127.3373,85,19.233,{"date":445,"open":398,"high":399,"low":400,"close":398,"change":314,"percent_change":315,"volume":446,"transactions":447,"vwap":448},"2026-08-21",6009.0385,73,19.2517,{"date":450,"open":400,"high":398,"low":436,"close":451,"change":359,"percent_change":410,"volume":452,"transactions":453,"vwap":454},"2026-08-20",19.24,5314.1745,68,19.2374,{"date":456,"open":451,"high":408,"low":457,"close":398,"change":458,"percent_change":459,"volume":460,"transactions":295,"vwap":461},"2026-08-19",19.21,0.06,0.31,5526.2952,19.2285,{"date":463,"open":438,"high":436,"low":383,"close":438,"change":225,"percent_change":226,"volume":464,"transactions":453,"vwap":465},"2026-08-18",9161.0578,19.1957,{"date":467,"open":398,"high":399,"low":436,"close":436,"change":292,"percent_change":293,"volume":468,"transactions":209,"vwap":469},"2026-08-17",3106.3905,19.2502,{"date":471,"open":398,"high":437,"low":398,"close":472,"change":473,"percent_change":225,"volume":474,"transactions":475,"vwap":476},"2026-08-14",19.255,-0.005,1839.7275,33,19.2552,{"date":478,"open":399,"high":479,"low":399,"close":399,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",19.2699,0.005,0.03,37333.5288,32,19.2601,{"date":486,"open":398,"high":399,"low":398,"close":472,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",0,4060.6765,41,19.2531,{"date":492,"open":398,"high":408,"low":493,"close":472,"change":330,"percent_change":403,"volume":494,"transactions":495,"vwap":496},"2026-08-11",19.2303,4745.6593,56,19.243,{"date":498,"open":499,"high":408,"low":417,"close":499,"change":276,"percent_change":266,"volume":500,"transactions":501,"vwap":502},"2026-08-10",19.275,4294.9798,44,19.2753,{"date":504,"open":408,"high":437,"low":408,"close":437,"change":505,"percent_change":20,"volume":506,"transactions":413,"vwap":507},"2026-08-07",0.015,2371.2295,19.2835,{"date":509,"open":417,"high":510,"low":417,"close":499,"change":511,"percent_change":266,"volume":512,"transactions":513,"vwap":514},"2026-08-06",19.2799,-0.0145,2318.709906,45,19.2725,{"date":516,"open":437,"high":419,"low":517,"close":518,"change":519,"percent_change":315,"volume":520,"transactions":361,"vwap":521},"2026-08-05",19.285,19.2895,0.0087,3300.6424,19.292,{"date":523,"open":524,"high":419,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":200,"vwap":529},"2026-08-04",19.2794,19.2808,0.0508,0.26,3175.0574,19.2879,{"date":531,"open":457,"high":400,"low":532,"close":400,"change":266,"percent_change":533,"volume":534,"transactions":258,"vwap":535},"2026-08-03",19.2,-0.41,2445.2706,19.2138,{"date":537,"open":417,"high":538,"low":417,"close":419,"change":315,"percent_change":527,"volume":539,"transactions":540,"vwap":541},"2026-07-31",19.34,9230.5323,114,19.3081,{"date":543,"open":544,"high":417,"low":545,"close":399,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",19.2499,19.2301,0.0312,0.16,3885.5843,36,19.2617,{"date":552,"open":399,"high":408,"low":553,"close":553,"change":554,"percent_change":323,"volume":555,"transactions":556,"vwap":557},"2026-07-29",19.2288,-0.0612,23272.6679,108,19.2496,{"date":559,"open":399,"high":419,"low":399,"close":437,"change":560,"percent_change":315,"volume":561,"transactions":562,"vwap":563},"2026-07-28",0.0103,12795.2618,105,19.2704,{"date":565,"open":566,"high":419,"low":451,"close":567,"change":568,"percent_change":459,"volume":569,"transactions":386,"vwap":570},"2026-07-27",19.245,19.2797,0.0597,12386.0435,19.2689,{"date":572,"open":436,"high":400,"low":457,"close":436,"change":314,"percent_change":315,"volume":573,"transactions":574,"vwap":575},"2026-07-24",4194.0445,64,19.2225,{"date":577,"open":436,"high":400,"low":355,"close":457,"change":578,"percent_change":579,"volume":580,"transactions":237,"vwap":581},"2026-07-23",-0.105,-0.54,7701.9512,19.2124,{"date":583,"open":584,"high":584,"low":419,"close":585,"change":292,"percent_change":293,"volume":586,"transactions":426,"vwap":587},"2026-07-22",19.33,19.315,1875.9512,19.3226,{"date":589,"open":590,"high":418,"low":591,"close":590,"change":487,"percent_change":487,"volume":592,"transactions":593,"vwap":594},"2026-07-21",19.35,19.3303,14234.7743,71,19.349,{"date":596,"open":597,"high":598,"low":599,"close":590,"change":359,"percent_change":410,"volume":600,"transactions":209,"vwap":601},"2026-07-20",19.348,19.37,19.345,11108.2013,19.3634,{"date":603,"open":604,"high":418,"low":538,"close":418,"change":487,"percent_change":487,"volume":605,"transactions":333,"vwap":606},"2026-07-17",19.341,4165.1123,19.3539,{"date":608,"open":590,"high":598,"low":538,"close":418,"change":505,"percent_change":20,"volume":609,"transactions":610,"vwap":611},"2026-07-16",3769.1123,66,19.3572,{"date":613,"open":538,"high":614,"low":584,"close":599,"change":481,"percent_change":547,"volume":615,"transactions":616,"vwap":617},"2026-07-15",19.389,10991.3193,75,19.3728,{"date":619,"open":584,"high":584,"low":436,"close":585,"change":330,"percent_change":403,"volume":620,"transactions":621,"vwap":622},"2026-07-14",15383.0613,90,19.2866,{"date":624,"open":538,"high":590,"low":584,"close":625,"change":225,"percent_change":234,"volume":626,"transactions":258,"vwap":627},"2026-07-13",19.335,9814.0613,19.3394,{"date":629,"open":418,"high":630,"low":631,"close":632,"change":480,"percent_change":481,"volume":633,"transactions":9,"vwap":632},"2026-07-10",19.38,19.355,19.365,3400,{"date":635,"open":418,"high":418,"low":418,"close":418,"change":487,"percent_change":487,"volume":636,"transactions":9,"vwap":418},"2026-07-09",300,{"date":638,"open":598,"high":639,"low":538,"close":418,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":418},"2026-07-08",19.39,-0.037,-0.19,3100,{"date":644,"open":645,"high":646,"low":639,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",19.41,19.44,19.397,-0.043,-0.22,2600,{"date":652,"open":646,"high":646,"low":653,"close":646,"change":654,"percent_change":655,"volume":633,"transactions":9,"vwap":646},"2026-07-06",19.42,0.02,0.1,{"date":657,"open":653,"high":653,"low":658,"close":653,"change":481,"percent_change":659,"volume":660,"transactions":9,"vwap":653},"2026-07-02",19.4,0.15,2300,{"date":662,"open":663,"high":663,"low":664,"close":639,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":639},"2026-07-01",19.46,19.375,-0.115,-0.59,17500,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":505,"percent_change":20,"volume":673,"transactions":9,"vwap":672},"2026-06-30",19.48,19.515,19.505,4000,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":315,"percent_change":527,"volume":679,"transactions":9,"vwap":677},"2026-06-29",19.45,19.49,19.441,10000,{"date":681,"open":646,"high":670,"low":682,"close":646,"change":314,"percent_change":315,"volume":683,"transactions":9,"vwap":646},"2026-06-26",19.43,2800,{"date":685,"open":676,"high":676,"low":682,"close":682,"change":314,"percent_change":315,"volume":686,"transactions":9,"vwap":682},"2026-06-25",600,{"date":688,"open":682,"high":676,"low":645,"close":653,"change":689,"percent_change":283,"volume":690,"transactions":9,"vwap":653},"2026-06-24",0.041,32300,{"date":692,"open":664,"high":645,"low":408,"close":693,"change":694,"percent_change":331,"volume":695,"transactions":9,"vwap":693},"2026-06-23",19.379,-0.021,29000,{"date":697,"open":418,"high":682,"low":418,"close":658,"change":276,"percent_change":266,"volume":698,"transactions":9,"vwap":658},"2026-06-22",3800,{"date":700,"open":653,"high":682,"low":630,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-18",19.415,0.026,0.13,5300,{"date":706,"open":701,"high":707,"low":614,"close":614,"change":708,"percent_change":411,"volume":709,"transactions":9,"vwap":614},"2026-06-17",19.442,-0.051,6300,{"date":711,"open":646,"high":646,"low":646,"close":646,"change":505,"percent_change":20,"volume":712,"transactions":9,"vwap":646},"2026-06-16",1100,{"date":714,"open":653,"high":646,"low":658,"close":715,"change":245,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-15",19.425,0.28,6100,{"date":719,"open":418,"high":630,"low":418,"close":598,"change":720,"percent_change":322,"volume":698,"transactions":9,"vwap":598},"2026-06-12",-0.011,{"date":722,"open":723,"high":639,"low":437,"close":724,"change":725,"percent_change":125,"volume":726,"transactions":9,"vwap":724},"2026-06-11",19.3,19.381,0.091,1900,{"date":728,"open":723,"high":658,"low":437,"close":437,"change":225,"percent_change":226,"volume":729,"transactions":9,"vwap":437},"2026-06-10",4900,{"date":731,"open":419,"high":584,"low":417,"close":732,"change":487,"percent_change":487,"volume":733,"transactions":9,"vwap":732},"2026-06-09",19.32,9900,{"date":735,"open":723,"high":584,"low":723,"close":732,"change":736,"percent_change":737,"volume":633,"transactions":9,"vwap":732},"2026-06-08",0.024,0.12,{"date":739,"open":732,"high":584,"low":408,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-05",19.296,-0.067,-0.35,15900,{"date":745,"open":590,"high":639,"low":590,"close":746,"change":747,"percent_change":737,"volume":748,"transactions":9,"vwap":746},"2026-06-04",19.363,0.023,4500,{"date":750,"open":751,"high":751,"low":752,"close":538,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":538},"2026-06-03",19.47,19.331,-0.025,-0.13,4200,{"date":757,"open":598,"high":598,"low":590,"close":632,"change":292,"percent_change":293,"volume":758,"transactions":9,"vwap":632},"2026-06-02",2900,{"date":760,"open":538,"high":658,"low":752,"close":658,"change":266,"percent_change":533,"volume":709,"transactions":9,"vwap":658},"2026-06-01",{"date":762,"open":677,"high":763,"low":751,"close":670,"change":487,"percent_change":487,"volume":764,"transactions":9,"vwap":670},"2026-05-29",19.53,5500,{"date":766,"open":663,"high":763,"low":653,"close":670,"change":767,"percent_change":80,"volume":768,"transactions":9,"vwap":670},"2026-05-28",0.027,7000,{"date":770,"open":676,"high":771,"low":676,"close":771,"change":772,"percent_change":150,"volume":773,"transactions":9,"vwap":771},"2026-05-27",19.453,0.008,1200,{"date":775,"open":678,"high":663,"low":682,"close":776,"change":458,"percent_change":459,"volume":777,"transactions":9,"vwap":776},"2026-05-26",19.445,1300,{"date":779,"open":645,"high":645,"low":538,"close":780,"change":781,"percent_change":20,"volume":782,"transactions":9,"vwap":780},"2026-05-22",19.385,0.016,3500,{"date":784,"open":590,"high":630,"low":538,"close":785,"change":786,"percent_change":315,"volume":787,"transactions":9,"vwap":785},"2026-05-21",19.369,0.009,2400,{"date":789,"open":419,"high":418,"low":790,"close":418,"change":368,"percent_change":791,"volume":764,"transactions":9,"vwap":418},"2026-05-20",19.305,0.36,{"date":793,"open":732,"high":732,"low":437,"close":437,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":437},"2026-05-19",-0.075,-0.39,1800,{"date":798,"open":631,"high":639,"low":590,"close":632,"change":473,"percent_change":225,"volume":799,"transactions":9,"vwap":632},"2026-05-18",3300,{"date":801,"open":614,"high":639,"low":598,"close":598,"change":266,"percent_change":533,"volume":787,"transactions":9,"vwap":598},"2026-05-15",{"date":803,"open":676,"high":804,"low":646,"close":676,"change":359,"percent_change":410,"volume":805,"transactions":9,"vwap":676},"2026-05-14",19.5,7800,{"date":807,"open":682,"high":663,"low":682,"close":663,"change":487,"percent_change":487,"volume":808,"transactions":9,"vwap":663},"2026-05-13",2500,{"date":810,"open":663,"high":663,"low":646,"close":663,"change":225,"percent_change":234,"volume":811,"transactions":9,"vwap":663},"2026-05-12",5400,{"date":813,"open":814,"high":814,"low":677,"close":677,"change":225,"percent_change":234,"volume":777,"transactions":9,"vwap":677},"2026-05-11",19.525,{"date":816,"open":804,"high":817,"low":677,"close":817,"change":315,"percent_change":527,"volume":758,"transactions":9,"vwap":817},"2026-05-08",19.52,{"date":819,"open":751,"high":670,"low":751,"close":751,"change":410,"percent_change":411,"volume":820,"transactions":9,"vwap":751},"2026-05-07",1400,{"date":822,"open":677,"high":763,"low":676,"close":817,"change":368,"percent_change":791,"volume":823,"transactions":9,"vwap":817},"2026-05-06",9200,{"date":825,"open":682,"high":677,"low":682,"close":676,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":676},"2026-05-05",0.075,0.39,6900,{"date":830,"open":645,"high":682,"low":632,"close":664,"change":255,"percent_change":831,"volume":811,"transactions":9,"vwap":664},"2026-05-04",-0.44,{"date":833,"open":817,"high":817,"low":663,"close":663,"change":834,"percent_change":835,"volume":642,"transactions":9,"vwap":663},"2026-05-01",-0.078,-0.4,{"date":837,"open":763,"high":838,"low":817,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-30",19.55,19.538,0.038,0.19,3200,{"date":844,"open":804,"high":817,"low":677,"close":804,"change":276,"percent_change":266,"volume":808,"transactions":9,"vwap":804},"2026-04-29",{"date":846,"open":763,"high":838,"low":847,"close":671,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":671},"2026-04-28",19.51,-0.055,-0.28,8500,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":480,"percent_change":481,"volume":856,"transactions":9,"vwap":855},"2026-04-27",19.56,19.58,19.57,4100,{"date":858,"open":853,"high":859,"low":723,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-24",19.59,19.565,0.034,0.17,24000,{"date":865,"open":853,"high":853,"low":677,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-23",19.531,-0.014,-0.07,3000,{"date":871,"open":854,"high":854,"low":847,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-22",19.545,0.035,0.18,5000,{"date":877,"open":838,"high":855,"low":847,"close":847,"change":410,"percent_change":411,"volume":777,"transactions":9,"vwap":847},"2026-04-21",{"date":879,"open":853,"high":859,"low":880,"close":853,"change":487,"percent_change":487,"volume":881,"transactions":9,"vwap":853},"2026-04-20",19.54,3600,{"date":883,"open":855,"high":854,"low":853,"close":853,"change":884,"percent_change":885,"volume":712,"transactions":9,"vwap":853},"2026-04-17",0.065,0.33,{"date":887,"open":847,"high":817,"low":677,"close":888,"change":276,"percent_change":266,"volume":889,"transactions":9,"vwap":888},"2026-04-16",19.495,15600,{"date":891,"open":804,"high":880,"low":670,"close":847,"change":505,"percent_change":20,"volume":892,"transactions":9,"vwap":847},"2026-04-15",9700,{"date":894,"open":677,"high":847,"low":751,"close":888,"change":895,"percent_change":87,"volume":896,"transactions":9,"vwap":888},"2026-04-14",0.042,11400,{"date":898,"open":899,"high":771,"low":658,"close":771,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":771},"2026-04-13",19.401,0.052,0.27,1500,{"date":904,"open":645,"high":776,"low":658,"close":899,"change":905,"percent_change":403,"volume":782,"transactions":9,"vwap":899},"2026-04-10",-0.019,{"date":907,"open":598,"high":646,"low":598,"close":653,"change":908,"percent_change":330,"volume":909,"transactions":9,"vwap":653},"2026-04-09",-0.003,4400,{"date":911,"open":658,"high":676,"low":658,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-08",19.423,0.198,1.03,2100,{"date":917,"open":438,"high":918,"low":438,"close":918,"change":753,"percent_change":754,"volume":909,"transactions":9,"vwap":918},"2026-04-07",19.225,{"date":920,"open":355,"high":399,"low":355,"close":398,"change":480,"percent_change":481,"volume":921,"transactions":9,"vwap":398},"2026-04-06",6800,{"date":923,"open":355,"high":399,"low":355,"close":566,"change":150,"percent_change":283,"volume":924,"transactions":9,"vwap":566},"2026-04-02",18200,{"date":926,"open":355,"high":451,"low":355,"close":927,"change":928,"percent_change":323,"volume":755,"transactions":9,"vwap":927},"2026-04-01",19.205,-0.061,{"date":930,"open":355,"high":408,"low":355,"close":931,"change":932,"percent_change":933,"volume":726,"transactions":9,"vwap":931},"2026-03-31",19.266,0.168,0.88,{"date":935,"open":375,"high":375,"low":936,"close":937,"change":938,"percent_change":410,"volume":939,"transactions":9,"vwap":937},"2026-03-30",19.094999,19.098,-0.009,7700,{"date":941,"open":329,"high":942,"low":329,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-27",19.107,-0.106,-0.55,1700,{"date":947,"open":584,"high":584,"low":532,"close":948,"change":949,"percent_change":950,"volume":921,"transactions":9,"vwap":948},"2026-03-26",19.213,-0.092,-0.48,{"date":952,"open":723,"high":538,"low":723,"close":790,"change":953,"percent_change":954,"volume":787,"transactions":9,"vwap":790},"2026-03-25",0.073,0.38,{"date":956,"open":399,"high":399,"low":957,"close":958,"change":959,"percent_change":314,"volume":960,"transactions":9,"vwap":958},"2026-03-24",19.195,19.232,0.001,8100,{"date":962,"open":963,"high":398,"low":383,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-23",19.215,19.231,0.039,0.2,5100,{"date":969,"open":398,"high":398,"low":970,"close":970,"change":971,"percent_change":972,"volume":799,"transactions":9,"vwap":970},"2026-03-20",19.192,-0.178,-0.92,{"date":974,"open":538,"high":630,"low":437,"close":598,"change":473,"percent_change":225,"volume":975,"transactions":9,"vwap":598},"2026-03-19",21500,{"date":977,"open":645,"high":653,"low":632,"close":664,"change":978,"percent_change":267,"volume":979,"transactions":9,"vwap":664},"2026-03-18",-0.082,8400,{"date":981,"open":646,"high":982,"low":983,"close":984,"change":458,"percent_change":459,"volume":985,"transactions":9,"vwap":984},"2026-03-17",19.475,19.405,19.457,10800,{"date":987,"open":658,"high":646,"low":988,"close":647,"change":150,"percent_change":283,"volume":768,"transactions":9,"vwap":647},"2026-03-16",19.378,{"date":990,"open":682,"high":663,"low":631,"close":991,"change":992,"percent_change":742,"volume":764,"transactions":9,"vwap":991},"2026-03-13",19.357,-0.068,{"date":994,"open":676,"high":663,"low":598,"close":715,"change":255,"percent_change":831,"volume":995,"transactions":9,"vwap":715},"2026-03-12",5900,{"date":997,"open":817,"high":838,"low":677,"close":847,"change":487,"percent_change":487,"volume":782,"transactions":9,"vwap":847},"2026-03-11",{"date":999,"open":855,"high":855,"low":847,"close":847,"change":410,"percent_change":411,"volume":1000,"transactions":9,"vwap":847},"2026-03-10",7300,{"date":1002,"open":646,"high":854,"low":715,"close":853,"change":1003,"percent_change":1004,"volume":717,"transactions":9,"vwap":853},"2026-03-09",0.045,0.23,{"date":1006,"open":853,"high":854,"low":847,"close":671,"change":255,"percent_change":1007,"volume":1008,"transactions":9,"vwap":671},"2026-03-06",-0.43,5600,{"date":1010,"open":854,"high":1011,"low":763,"close":1011,"change":867,"percent_change":868,"volume":995,"transactions":9,"vwap":1011},"2026-03-05",19.6,{"date":1013,"open":859,"high":1014,"low":838,"close":1015,"change":1016,"percent_change":885,"volume":1017,"transactions":9,"vwap":1015},"2026-03-04",19.62,19.614,0.064,8700,{"date":1019,"open":853,"high":854,"low":1020,"close":838,"change":848,"percent_change":849,"volume":1021,"transactions":9,"vwap":838},"2026-03-03",19.511,16700,{"date":1023,"open":1011,"high":1024,"low":859,"close":1025,"change":226,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-02",19.65,19.605,-0.81,7900,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":794,"percent_change":188,"volume":698,"transactions":9,"vwap":1032},"2026-02-27",19.84,19.64,19.765,{"date":1034,"open":1035,"high":23,"low":1035,"close":1030,"change":473,"percent_change":225,"volume":1036,"transactions":9,"vwap":1030},"2026-02-26",19.8,30300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":703,"volume":1044,"transactions":9,"vwap":1042},"2026-02-25",19.82,19.87,19.81,19.845,0.025,11700,{"date":1046,"open":1039,"high":1047,"low":1035,"close":1039,"change":786,"percent_change":315,"volume":787,"transactions":9,"vwap":1039},"2026-02-24",19.83,{"date":1049,"open":1035,"high":1050,"low":1035,"close":1051,"change":1052,"percent_change":359,"volume":1053,"transactions":9,"vwap":1051},"2026-02-23",19.85,19.811,-0.002,12900,{"date":1055,"open":1041,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":654,"volume":881,"transactions":9,"vwap":1058},"2026-02-20",19.825,19.75,19.813,0.003,{"date":1061,"open":1035,"high":1047,"low":1062,"close":1041,"change":505,"percent_change":20,"volume":633,"transactions":9,"vwap":1041},"2026-02-19",19.79,{"date":1064,"open":1065,"high":1041,"low":1062,"close":1066,"change":1043,"percent_change":703,"volume":799,"transactions":9,"vwap":1066},"2026-02-18",19.801,19.795,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":150,"percent_change":966,"volume":915,"transactions":9,"vwap":1071},"2026-02-17",19.751,19.78,19.77,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1074,"change":1076,"percent_change":655,"volume":660,"transactions":9,"vwap":1074},"2026-02-13",19.73,19.74,0.019,{"date":1078,"open":1079,"high":1075,"low":1080,"close":1081,"change":959,"percent_change":314,"volume":985,"transactions":9,"vwap":1081},"2026-02-12",19.72,19.7,19.711,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":654,"percent_change":655,"volume":683,"transactions":9,"vwap":1085},"2026-02-11",19.66,19.71,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":654,"percent_change":655,"volume":1091,"transactions":9,"vwap":1089},"2026-02-10",19.68,19.69,19.67,6700,{"date":1093,"open":859,"high":1088,"low":859,"close":1090,"change":487,"percent_change":487,"volume":1094,"transactions":9,"vwap":1090},"2026-02-09",5200,{"date":1096,"open":1024,"high":1090,"low":1024,"close":1090,"change":873,"percent_change":874,"volume":869,"transactions":9,"vwap":1090},"2026-02-06",{"date":1098,"open":1031,"high":1090,"low":1099,"close":1099,"change":753,"percent_change":754,"volume":1100,"transactions":9,"vwap":1099},"2026-02-05",19.635,9100,{"date":1102,"open":1084,"high":1084,"low":1024,"close":1084,"change":1016,"percent_change":885,"volume":1103,"transactions":9,"vwap":1084},"2026-02-04",2000,{"date":1105,"open":1024,"high":1084,"low":859,"close":1106,"change":1107,"percent_change":1108,"volume":698,"transactions":9,"vwap":1106},"2026-02-03",19.596,-0.054,-0.27,{"date":1110,"open":1024,"high":1088,"low":1031,"close":1024,"change":1111,"percent_change":216,"volume":1112,"transactions":9,"vwap":1024},"2026-02-02",-0.059,4800,{"date":1114,"open":1085,"high":1079,"low":1090,"close":1115,"change":1116,"percent_change":1117,"volume":755,"transactions":9,"vwap":1115},"2026-01-30",19.709,-0.027,-0.14,{"date":1119,"open":1074,"high":1075,"low":1079,"close":1120,"change":1121,"percent_change":458,"volume":642,"transactions":9,"vwap":1120},"2026-01-29",19.736,0.011,{"date":1123,"open":1074,"high":1124,"low":1079,"close":1125,"change":314,"percent_change":315,"volume":787,"transactions":9,"vwap":1125},"2026-01-28",19.76,19.725,{"date":1127,"open":1128,"high":1075,"low":1129,"close":1129,"change":480,"percent_change":481,"volume":820,"transactions":9,"vwap":1129},"2026-01-27",19.721,19.715,{"date":1131,"open":1080,"high":1124,"low":1080,"close":1085,"change":487,"percent_change":487,"volume":945,"transactions":9,"vwap":1085},"2026-01-26",{"date":1133,"open":1080,"high":1075,"low":1080,"close":1085,"change":654,"percent_change":655,"volume":633,"transactions":9,"vwap":1085},"2026-01-23",{"date":1135,"open":1136,"high":1080,"low":1136,"close":1089,"change":473,"percent_change":225,"volume":1137,"transactions":9,"vwap":1089},"2026-01-22",19.665,2700,{"date":1139,"open":1031,"high":1080,"low":1014,"close":1140,"change":1141,"percent_change":21,"volume":909,"transactions":9,"vwap":1140},"2026-01-21",19.695,0.085,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":403,"percent_change":71,"volume":1148,"transactions":9,"vwap":1147},"2026-01-20",19.623,19.673,19.609,19.61,5800,{"date":1150,"open":1085,"high":1085,"low":1085,"close":1085,"change":1043,"percent_change":703,"volume":1151,"transactions":9,"vwap":1085},"2026-01-16",100,{"date":1153,"open":1088,"high":1089,"low":1090,"close":1154,"change":1155,"percent_change":458,"volume":726,"transactions":9,"vwap":1154},"2026-01-15",19.685,0.012,{"date":1157,"open":1090,"high":1145,"low":1014,"close":1145,"change":1158,"percent_change":1159,"volume":808,"transactions":9,"vwap":1145},"2026-01-14",0.017,0.09,{"date":1161,"open":1024,"high":1090,"low":1031,"close":1162,"change":1163,"percent_change":330,"volume":808,"transactions":9,"vwap":1162},"2026-01-13",19.656,-0.004,{"date":1165,"open":1084,"high":1090,"low":1146,"close":1084,"change":1166,"percent_change":226,"volume":633,"transactions":9,"vwap":1084},"2026-01-12",-0.032,{"date":1168,"open":1024,"high":1074,"low":1147,"close":1169,"change":1170,"percent_change":547,"volume":1171,"transactions":9,"vwap":1169},"2026-01-09",19.692,0.032,13200,{"date":1173,"open":1024,"high":1084,"low":1031,"close":1084,"change":505,"percent_change":20,"volume":1094,"transactions":9,"vwap":1084},"2026-01-08",{"date":1175,"open":1176,"high":1024,"low":1177,"close":1178,"change":487,"percent_change":487,"volume":712,"transactions":9,"vwap":1178},"2026-01-07",19.639,19.638,19.645,{"date":1180,"open":1181,"high":1178,"low":1147,"close":1178,"change":505,"percent_change":20,"volume":787,"transactions":9,"vwap":1178},"2026-01-06",19.63,{"date":1183,"open":1031,"high":1031,"low":804,"close":1181,"change":487,"percent_change":487,"volume":633,"transactions":9,"vwap":1181},"2026-01-05",{"date":1185,"open":1014,"high":1181,"low":1186,"close":1181,"change":245,"percent_change":716,"volume":1187,"transactions":9,"vwap":1181},"2026-01-02",19.578,29500,{"date":1189,"open":853,"high":1011,"low":1190,"close":1191,"change":276,"percent_change":266,"volume":1192,"transactions":9,"vwap":1191},"2025-12-31",19.559,19.575,3900,{"date":1194,"open":853,"high":1195,"low":853,"close":859,"change":654,"percent_change":655,"volume":909,"transactions":9,"vwap":859},"2025-12-30",19.595,{"date":1197,"open":838,"high":1198,"low":838,"close":855,"change":403,"percent_change":71,"volume":902,"transactions":9,"vwap":855},"2025-12-29",19.585,{"date":1200,"open":1201,"high":1201,"low":1090,"close":1090,"change":473,"percent_change":225,"volume":1202,"transactions":9,"vwap":1090},"2025-12-26",19.671,400,{"date":1204,"open":1084,"high":1088,"low":1084,"close":1205,"change":1043,"percent_change":703,"volume":842,"transactions":9,"vwap":1205},"2025-12-24",19.675,{"date":1207,"open":1031,"high":1090,"low":1014,"close":1024,"change":905,"percent_change":403,"volume":679,"transactions":9,"vwap":1024},"2025-12-23",{"date":1209,"open":1210,"high":1088,"low":1014,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2025-12-22",19.626,19.669,0.049,0.25,19100,{"date":1216,"open":1031,"high":1031,"low":1147,"close":1014,"change":480,"percent_change":481,"volume":1217,"transactions":9,"vwap":1014},"2025-12-19",800,{"date":1219,"open":1181,"high":1181,"low":859,"close":1220,"change":736,"percent_change":737,"volume":1112,"transactions":9,"vwap":1220},"2025-12-18",19.615,{"date":1222,"open":859,"high":1014,"low":1223,"close":1224,"change":1059,"percent_change":654,"volume":1094,"transactions":9,"vwap":1224},"2025-12-17",19.574,19.591,{"date":1226,"open":1227,"high":1228,"low":763,"close":1228,"change":772,"percent_change":150,"volume":787,"transactions":9,"vwap":1228},"2025-12-16",19.579,19.588,{"date":1230,"open":1011,"high":1014,"low":853,"close":854,"change":487,"percent_change":487,"volume":896,"transactions":9,"vwap":854},"2025-12-15",{"date":1232,"open":1011,"high":1233,"low":854,"close":854,"change":359,"percent_change":410,"volume":686,"transactions":9,"vwap":854},"2025-12-12",19.618,{"date":1235,"open":1236,"high":859,"low":1236,"close":859,"change":654,"percent_change":655,"volume":828,"transactions":9,"vwap":859},"2025-12-11",19.571,{"date":1238,"open":814,"high":855,"low":677,"close":855,"change":736,"percent_change":737,"volume":660,"transactions":9,"vwap":855},"2025-12-10",{"date":1240,"open":838,"high":1011,"low":880,"close":1241,"change":1121,"percent_change":458,"volume":892,"transactions":9,"vwap":1241},"2025-12-09",19.546,{"date":1243,"open":838,"high":838,"low":1244,"close":1245,"change":276,"percent_change":266,"volume":1246,"transactions":9,"vwap":1245},"2025-12-08",19.529,19.535,1600,{"date":1248,"open":853,"high":853,"low":838,"close":838,"change":487,"percent_change":487,"volume":174,"transactions":9,"vwap":838},"2025-12-05",{"date":1250,"open":838,"high":853,"low":880,"close":838,"change":359,"percent_change":410,"volume":796,"transactions":9,"vwap":838},"2025-12-04",{"date":1252,"open":838,"high":854,"low":1253,"close":853,"change":654,"percent_change":655,"volume":842,"transactions":9,"vwap":853},"2025-12-03",19.549,{"date":1255,"open":763,"high":853,"low":1244,"close":880,"change":654,"percent_change":655,"volume":1256,"transactions":9,"vwap":880},"2025-12-02",6200,{"date":1258,"open":676,"high":880,"low":676,"close":817,"change":1259,"percent_change":1260,"volume":698,"transactions":9,"vwap":817},"2025-12-01",-0.109,-0.56,{"date":1262,"open":1181,"high":1181,"low":1263,"close":1264,"change":840,"percent_change":841,"volume":712,"transactions":9,"vwap":1264},"2025-11-28",19.617,19.629,{"date":1266,"open":853,"high":1011,"low":853,"close":1224,"change":1267,"percent_change":547,"volume":660,"transactions":9,"vwap":1224},"2025-11-26",0.031,{"date":1269,"open":880,"high":853,"low":817,"close":853,"change":458,"percent_change":459,"volume":915,"transactions":9,"vwap":853},"2025-11-25",{"date":1271,"open":677,"high":847,"low":1272,"close":804,"change":481,"percent_change":659,"volume":673,"transactions":9,"vwap":804},"2025-11-24",19.486,{"date":1274,"open":676,"high":677,"low":676,"close":751,"change":1275,"percent_change":1004,"volume":1276,"transactions":9,"vwap":751},"2025-11-21",0.044,2200,{"date":1278,"open":1279,"high":804,"low":912,"close":1280,"change":1281,"percent_change":1108,"volume":1282,"transactions":9,"vwap":1280},"2025-11-20",19.491,19.426,-0.053,25300,{"date":1284,"open":670,"high":670,"low":1285,"close":1286,"change":1076,"percent_change":655,"volume":808,"transactions":9,"vwap":1286},"2025-11-19",19.469,19.479,{"date":1288,"open":676,"high":751,"low":1289,"close":663,"change":330,"percent_change":403,"volume":924,"transactions":9,"vwap":663},"2025-11-18",19.449,{"date":1291,"open":1292,"high":853,"low":1293,"close":670,"change":1294,"percent_change":1295,"volume":673,"transactions":9,"vwap":670},"2025-11-17",19.514,19.461,-0.049,-0.25,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1244,"change":736,"percent_change":737,"volume":758,"transactions":9,"vwap":1244},"2025-11-14",19.506,19.539,{"date":1301,"open":817,"high":853,"low":1302,"close":672,"change":1303,"percent_change":1304,"volume":660,"transactions":9,"vwap":672},"2025-11-13",19.498,-0.045,-0.23,{"date":1306,"open":1307,"high":853,"low":838,"close":838,"change":1308,"percent_change":225,"volume":1309,"transactions":9,"vwap":838},"2025-11-12",19.555,-0.006,16400,{"date":1311,"open":838,"high":1312,"low":838,"close":1313,"change":1314,"percent_change":481,"volume":777,"transactions":9,"vwap":1313},"2025-11-11",19.563,19.556,0.006,{"date":1316,"open":880,"high":855,"low":763,"close":838,"change":481,"percent_change":659,"volume":683,"transactions":9,"vwap":838},"2025-11-10",{"date":1318,"open":677,"high":817,"low":677,"close":817,"change":1319,"percent_change":150,"volume":1320,"transactions":9,"vwap":817},"2025-11-07",0.007,7100,{"date":1322,"open":817,"high":838,"low":847,"close":1323,"change":1324,"percent_change":338,"volume":1276,"transactions":9,"vwap":1323},"2025-11-06",19.513,-0.017,{"date":1326,"open":763,"high":880,"low":763,"close":763,"change":654,"percent_change":655,"volume":1327,"transactions":9,"vwap":763},"2025-11-05",6600,{"date":1329,"open":1244,"high":1244,"low":847,"close":847,"change":292,"percent_change":293,"volume":787,"transactions":9,"vwap":847},"2025-11-04",{"date":1331,"open":854,"high":854,"low":1332,"close":872,"change":1333,"percent_change":1334,"volume":875,"transactions":9,"vwap":872},"2025-11-03",19.537,-0.104,-0.53,{"date":1336,"open":1024,"high":1090,"low":1337,"close":1338,"change":1339,"percent_change":368,"volume":939,"transactions":9,"vwap":1338},"2025-10-31",19.637,19.649,0.014,{"date":1341,"open":1024,"high":1090,"low":1181,"close":1099,"change":225,"percent_change":234,"volume":1342,"transactions":9,"vwap":1099},"2025-10-30",185700,{"date":1344,"open":1090,"high":1090,"low":1345,"close":1136,"change":1346,"percent_change":1347,"volume":758,"transactions":9,"vwap":1136},"2025-10-29",19.664,-0.008,-0.04,{"date":1349,"open":1090,"high":1205,"low":1345,"close":1145,"change":1059,"percent_change":654,"volume":1008,"transactions":9,"vwap":1145},"2025-10-28",{"date":1351,"open":1090,"high":1090,"low":1352,"close":1090,"change":1043,"percent_change":703,"volume":869,"transactions":9,"vwap":1090},"2025-10-27",19.657,{"date":1354,"open":1024,"high":1090,"low":1181,"close":1178,"change":481,"percent_change":659,"volume":1027,"transactions":9,"vwap":1178},"2025-10-24",{"date":1356,"open":1147,"high":1181,"low":859,"close":1220,"change":505,"percent_change":20,"volume":1357,"transactions":9,"vwap":1220},"2025-10-23",4700,{"date":1359,"open":1360,"high":1181,"low":859,"close":1011,"change":487,"percent_change":487,"volume":808,"transactions":9,"vwap":1011},"2025-10-22",19.597,{"date":1362,"open":1181,"high":1031,"low":880,"close":1011,"change":473,"percent_change":225,"volume":1363,"transactions":9,"vwap":1011},"2025-10-21",11500,{"date":1365,"open":1195,"high":1024,"low":854,"close":1025,"change":1043,"percent_change":703,"volume":768,"transactions":9,"vwap":1025},"2025-10-20",{"date":1367,"open":859,"high":859,"low":853,"close":854,"change":473,"percent_change":225,"volume":698,"transactions":9,"vwap":854},"2025-10-17",{"date":1369,"open":1146,"high":1146,"low":880,"close":1198,"change":1370,"percent_change":266,"volume":842,"transactions":9,"vwap":1198},"2025-10-16",-0.016,{"date":1372,"open":1373,"high":1181,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1137,"transactions":9,"vwap":1374},"2025-10-15",19.583,19.601,0.081,0.41,{"date":1378,"open":847,"high":880,"low":847,"close":817,"change":505,"percent_change":20,"volume":1276,"transactions":9,"vwap":817},"2025-10-14",{"date":1380,"open":677,"high":838,"low":677,"close":672,"change":861,"percent_change":862,"volume":1192,"transactions":9,"vwap":672},"2025-10-13",{"date":1382,"open":804,"high":880,"low":1383,"close":1383,"change":1384,"percent_change":742,"volume":748,"transactions":9,"vwap":1383},"2025-10-10",19.471,-0.069,{"date":1386,"open":859,"high":859,"low":763,"close":880,"change":868,"percent_change":1387,"volume":820,"transactions":9,"vwap":880},"2025-10-09",-0.36,{"date":1389,"open":854,"high":1031,"low":1191,"close":1147,"change":1003,"percent_change":1004,"volume":924,"transactions":9,"vwap":1147},"2025-10-08",{"date":1391,"open":854,"high":1011,"low":860,"close":860,"change":359,"percent_change":410,"volume":787,"transactions":9,"vwap":860},"2025-10-07",{"date":1393,"open":854,"high":854,"low":817,"close":1191,"change":225,"percent_change":234,"volume":726,"transactions":9,"vwap":1191},"2025-10-06",{"date":1395,"open":1147,"high":1031,"low":1195,"close":1025,"change":480,"percent_change":481,"volume":1192,"transactions":9,"vwap":1025},"2025-10-03",{"date":1397,"open":859,"high":1031,"low":817,"close":1011,"change":1043,"percent_change":703,"volume":1320,"transactions":9,"vwap":1011},"2025-10-02",{"date":1399,"open":853,"high":859,"low":853,"close":1191,"change":868,"percent_change":1387,"volume":758,"transactions":9,"vwap":1191},"2025-10-01",{"date":1401,"open":1084,"high":1084,"low":859,"close":1178,"change":473,"percent_change":225,"volume":1402,"transactions":9,"vwap":1178},"2025-09-30",4300,{"date":1404,"open":1090,"high":1090,"low":1014,"close":1024,"change":480,"percent_change":481,"volume":1405,"transactions":9,"vwap":1024},"2025-09-29",10100,{"date":1407,"open":1408,"high":1084,"low":859,"close":1178,"change":654,"percent_change":655,"volume":698,"transactions":9,"vwap":1178},"2025-09-26",19.631,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":292,"percent_change":293,"volume":1276,"transactions":9,"vwap":1413},"2025-09-25",19.636,19.624,19.625,{"date":1415,"open":1090,"high":1090,"low":1024,"close":1084,"change":487,"percent_change":487,"volume":787,"transactions":9,"vwap":1084},"2025-09-24",{"date":1417,"open":1090,"high":1090,"low":1031,"close":1084,"change":473,"percent_change":225,"volume":909,"transactions":9,"vwap":1084},"2025-09-23",{"date":1419,"open":1090,"high":1090,"low":1136,"close":1136,"change":473,"percent_change":225,"volume":820,"transactions":9,"vwap":1136},"2025-09-22",{"date":1421,"open":1024,"high":1088,"low":1031,"close":1090,"change":1043,"percent_change":703,"volume":939,"transactions":9,"vwap":1090},"2025-09-19",{"date":1423,"open":1024,"high":1024,"low":1031,"close":1178,"change":330,"percent_change":403,"volume":1320,"transactions":9,"vwap":1178},"2025-09-18",{"date":1425,"open":1090,"high":1090,"low":1136,"close":1136,"change":359,"percent_change":410,"volume":686,"transactions":9,"vwap":1136},"2025-09-17",{"date":1427,"open":1090,"high":1074,"low":1181,"close":1205,"change":1163,"percent_change":330,"volume":1428,"transactions":9,"vwap":1205},"2025-09-16",11100,{"date":1430,"open":1024,"high":1125,"low":1178,"close":1431,"change":1432,"percent_change":198,"volume":892,"transactions":9,"vwap":1431},"2025-09-15",19.679,0.059,{"date":1434,"open":1014,"high":1014,"low":1011,"close":1014,"change":1435,"percent_change":659,"volume":1436,"transactions":9,"vwap":1014},"2025-09-12",0.029,500,{"date":1438,"open":1191,"high":1014,"low":1191,"close":1224,"change":1439,"percent_change":246,"volume":777,"transactions":9,"vwap":1224},"2025-09-11",0.056,{"date":1441,"open":880,"high":859,"low":817,"close":1245,"change":654,"percent_change":655,"volume":1442,"transactions":9,"vwap":1245},"2025-09-10",11200,{"date":1444,"open":847,"high":880,"low":677,"close":671,"change":1043,"percent_change":703,"volume":1445,"transactions":9,"vwap":671},"2025-09-09",4600,{"date":1447,"open":1286,"high":677,"low":1286,"close":677,"change":873,"percent_change":874,"volume":1217,"transactions":9,"vwap":677},"2025-09-08",{"date":1449,"open":682,"high":1450,"low":682,"close":1450,"change":458,"percent_change":459,"volume":726,"transactions":9,"vwap":1450},"2025-09-05",19.455,{"date":1452,"open":1453,"high":658,"low":418,"close":1454,"change":1003,"percent_change":1004,"volume":1094,"transactions":9,"vwap":1454},"2025-09-04",19.373,19.395,{"date":1456,"open":418,"high":418,"low":590,"close":590,"change":359,"percent_change":410,"volume":945,"transactions":9,"vwap":590},"2025-09-03",{"date":1458,"open":653,"high":653,"low":437,"close":418,"change":1459,"percent_change":1460,"volume":909,"transactions":9,"vwap":418},"2025-09-02",-0.095,-0.49,{"date":1462,"open":1463,"high":663,"low":1464,"close":1450,"change":359,"percent_change":410,"volume":660,"transactions":9,"vwap":1450},"2025-08-29",19.454,19.451,{"date":1466,"open":1467,"high":751,"low":1467,"close":1468,"change":505,"percent_change":20,"volume":174,"transactions":9,"vwap":1468},"2025-08-28",19.463,19.465,{"date":1470,"open":676,"high":676,"low":682,"close":676,"change":487,"percent_change":487,"volume":1436,"transactions":9,"vwap":676},"2025-08-27",{"date":1472,"open":1473,"high":676,"low":1473,"close":676,"change":487,"percent_change":487,"volume":1474,"transactions":9,"vwap":676},"2025-08-26",19.447,700,{"date":1476,"open":751,"high":751,"low":646,"close":676,"change":330,"percent_change":403,"volume":1442,"transactions":9,"vwap":676},"2025-08-25",{"date":1478,"open":670,"high":677,"low":751,"close":751,"change":368,"percent_change":791,"volume":1217,"transactions":9,"vwap":751},"2025-08-22",{"date":1480,"open":1481,"high":1481,"low":639,"close":658,"change":225,"percent_change":234,"volume":902,"transactions":9,"vwap":658},"2025-08-21",19.404,{"date":1483,"open":1484,"high":682,"low":645,"close":682,"change":473,"percent_change":225,"volume":758,"transactions":9,"vwap":682},"2025-08-20",19.421,{"date":1486,"open":676,"high":751,"low":1487,"close":1487,"change":487,"percent_change":487,"volume":1246,"transactions":9,"vwap":1487},"2025-08-19",19.435,{"date":1489,"open":682,"high":676,"low":653,"close":1487,"change":473,"percent_change":225,"volume":902,"transactions":9,"vwap":1487},"2025-08-18",{"date":1491,"open":646,"high":646,"low":645,"close":646,"change":505,"percent_change":20,"volume":773,"transactions":9,"vwap":646},"2025-08-15",{"date":1493,"open":682,"high":646,"low":658,"close":715,"change":359,"percent_change":410,"volume":915,"transactions":9,"vwap":715},"2025-08-14",{"date":1495,"open":646,"high":670,"low":715,"close":1487,"change":481,"percent_change":659,"volume":820,"transactions":9,"vwap":1487},"2025-08-13",{"date":1497,"open":645,"high":645,"low":658,"close":983,"change":480,"percent_change":481,"volume":1202,"transactions":9,"vwap":983},"2025-08-12",{"date":1499,"open":639,"high":658,"low":1500,"close":658,"change":1043,"percent_change":703,"volume":915,"transactions":9,"vwap":658},"2025-08-11",19.387,{"date":1502,"open":598,"high":630,"low":746,"close":664,"change":505,"percent_change":20,"volume":1503,"transactions":9,"vwap":664},"2025-08-08",12200,{"date":1505,"open":418,"high":645,"low":584,"close":418,"change":1043,"percent_change":703,"volume":1445,"transactions":9,"vwap":418},"2025-08-07",{"date":1507,"open":1508,"high":598,"low":1508,"close":625,"change":480,"percent_change":481,"volume":773,"transactions":9,"vwap":625},"2025-08-06",19.334,{"date":1510,"open":538,"high":538,"low":732,"close":584,"change":487,"percent_change":487,"volume":820,"transactions":9,"vwap":584},"2025-08-05",{"date":1512,"open":538,"high":538,"low":584,"close":584,"change":505,"percent_change":20,"volume":1217,"transactions":9,"vwap":584},"2025-08-04",{"date":1514,"open":723,"high":732,"low":437,"close":585,"change":1515,"percent_change":1516,"volume":679,"transactions":9,"vwap":585},"2025-08-01",-0.072,-0.37,{"date":1518,"open":630,"high":658,"low":630,"close":1500,"change":1519,"percent_change":654,"volume":1103,"transactions":9,"vwap":1500},"2025-07-31",0.004,{"date":1521,"open":639,"high":676,"low":598,"close":1522,"change":1052,"percent_change":359,"volume":717,"transactions":9,"vwap":1522},"2025-07-30",19.383,{"date":1524,"open":724,"high":658,"low":598,"close":780,"change":505,"percent_change":20,"volume":712,"transactions":9,"vwap":780},"2025-07-29",{"date":1526,"open":630,"high":658,"low":598,"close":598,"change":487,"percent_change":487,"volume":712,"transactions":9,"vwap":598},"2025-07-28",{"date":1528,"open":598,"high":645,"low":1529,"close":598,"change":481,"percent_change":547,"volume":174,"transactions":9,"vwap":598},"2025-07-25",19.361,{"date":1531,"open":590,"high":418,"low":584,"close":538,"change":473,"percent_change":225,"volume":777,"transactions":9,"vwap":538},"2025-07-24",{"date":1533,"open":419,"high":590,"low":419,"close":599,"change":1043,"percent_change":703,"volume":773,"transactions":9,"vwap":599},"2025-07-23",{"date":1535,"open":1536,"high":538,"low":723,"close":732,"change":314,"percent_change":315,"volume":1537,"transactions":9,"vwap":732},"2025-07-22",19.311,6400,{"date":1539,"open":419,"high":584,"low":723,"close":419,"change":938,"percent_change":410,"volume":1137,"transactions":9,"vwap":419},"2025-07-21",{"date":1541,"open":1542,"high":418,"low":437,"close":1543,"change":965,"percent_change":966,"volume":1544,"transactions":9,"vwap":1543},"2025-07-18",19.306,19.319,8900,{"date":1546,"open":398,"high":408,"low":398,"close":408,"change":473,"percent_change":225,"volume":755,"transactions":9,"vwap":408},"2025-07-17",{"date":1548,"open":417,"high":723,"low":417,"close":517,"change":359,"percent_change":410,"volume":1276,"transactions":9,"vwap":517},"2025-07-16",{"date":1550,"open":419,"high":419,"low":1551,"close":1552,"change":848,"percent_change":849,"volume":945,"transactions":9,"vwap":1552},"2025-07-15",19.293,19.295,{"date":1554,"open":584,"high":590,"low":723,"close":590,"change":654,"percent_change":655,"volume":881,"transactions":9,"vwap":590},"2025-07-14",{"date":1556,"open":419,"high":538,"low":398,"close":584,"change":276,"percent_change":266,"volume":787,"transactions":9,"vwap":584},"2025-07-11",{"date":1558,"open":538,"high":598,"low":732,"close":599,"change":314,"percent_change":315,"volume":945,"transactions":9,"vwap":599},"2025-07-10",{"date":1560,"open":538,"high":598,"low":419,"close":625,"change":473,"percent_change":225,"volume":1537,"transactions":9,"vwap":625},"2025-07-09",{"date":1562,"open":723,"high":538,"low":437,"close":538,"change":481,"percent_change":547,"volume":799,"transactions":9,"vwap":538},"2025-07-08",{"date":1564,"open":584,"high":584,"low":437,"close":419,"change":330,"percent_change":403,"volume":842,"transactions":9,"vwap":419},"2025-07-07",{"date":1566,"open":584,"high":584,"low":584,"close":584,"change":1567,"percent_change":659,"volume":686,"transactions":9,"vwap":584},"2025-07-03",0.028,{"date":1569,"open":437,"high":1570,"low":417,"close":1570,"change":1043,"percent_change":703,"volume":820,"transactions":9,"vwap":1570},"2025-07-02",19.302,{"date":1572,"open":399,"high":408,"low":400,"close":1573,"change":1574,"percent_change":1295,"volume":1192,"transactions":9,"vwap":1573},"2025-07-01",19.277,-0.048,{"date":1576,"open":419,"high":1577,"low":437,"close":1577,"change":873,"percent_change":874,"volume":1137,"transactions":9,"vwap":1577},"2025-06-30",19.325,{"date":1579,"open":723,"high":584,"low":408,"close":437,"change":505,"percent_change":20,"volume":777,"transactions":9,"vwap":437},"2025-06-27",{"date":1581,"open":398,"high":538,"low":398,"close":499,"change":654,"percent_change":655,"volume":902,"transactions":9,"vwap":499},"2025-06-26",{"date":1583,"open":1584,"high":417,"low":400,"close":472,"change":487,"percent_change":487,"volume":796,"transactions":9,"vwap":472},"2025-06-25",19.254,{"date":1586,"open":451,"high":723,"low":451,"close":472,"change":1587,"percent_change":862,"volume":808,"transactions":9,"vwap":472},"2025-06-24",0.033,{"date":1589,"open":532,"high":1590,"low":532,"close":1591,"change":767,"percent_change":80,"volume":799,"transactions":9,"vwap":1591},"2025-06-23",19.235,19.222,{"date":1593,"open":970,"high":457,"low":1594,"close":957,"change":654,"percent_change":655,"volume":820,"transactions":9,"vwap":957},"2025-06-20",19.189,{"date":1596,"open":355,"high":1597,"low":365,"close":1598,"change":1043,"percent_change":703,"volume":892,"transactions":9,"vwap":1598},"2025-06-18",19.197,19.175,{"date":1600,"open":346,"high":374,"low":346,"close":366,"change":1303,"percent_change":1304,"volume":1601,"transactions":9,"vwap":366},"2025-06-17",900,{"date":1603,"open":366,"high":1075,"low":1604,"close":957,"change":245,"percent_change":246,"volume":1605,"transactions":9,"vwap":957},"2025-06-16",19.08,39900,{"date":1607,"open":375,"high":346,"low":375,"close":346,"change":276,"percent_change":266,"volume":174,"transactions":9,"vwap":346},"2025-06-13",{"date":1609,"open":366,"high":1610,"low":346,"close":1611,"change":487,"percent_change":487,"volume":945,"transactions":9,"vwap":1611},"2025-06-12",19.219,19.155,{"date":1613,"open":366,"high":1614,"low":345,"close":1611,"change":314,"percent_change":315,"volume":712,"transactions":9,"vwap":1611},"2025-06-11",19.178,{"date":1616,"open":366,"high":365,"low":337,"close":1617,"change":1618,"percent_change":737,"volume":820,"transactions":9,"vwap":1617},"2025-06-10",19.145,0.022,{"date":1620,"open":1621,"high":346,"low":1604,"close":1622,"change":1059,"percent_change":654,"volume":642,"transactions":9,"vwap":1622},"2025-06-09",19.139,19.123,{"date":1624,"open":345,"high":375,"low":345,"close":375,"change":487,"percent_change":487,"volume":1474,"transactions":9,"vwap":375},"2025-06-06",{"date":1626,"open":375,"high":346,"low":1627,"close":375,"change":654,"percent_change":655,"volume":1192,"transactions":9,"vwap":375},"2025-06-05",19.059999,{"date":1629,"open":1630,"high":347,"low":1630,"close":347,"change":150,"percent_change":283,"volume":1474,"transactions":9,"vwap":347},"2025-06-04",19.09,{"date":1632,"open":1633,"high":1627,"low":1633,"close":1627,"change":1634,"percent_change":841,"volume":1474,"transactions":9,"vwap":1627},"2025-06-03",19.049999,0.036,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":256,"volume":1641,"transactions":9,"vwap":1639},"2025-06-02",19.040001,18.97,19.024,-0.086,7400,{"date":1643,"open":1604,"high":345,"low":1604,"close":345,"change":481,"percent_change":547,"volume":1474,"transactions":9,"vwap":345},"2025-05-30",{"date":1645,"open":1646,"high":1604,"low":1647,"close":1604,"change":1043,"percent_change":703,"volume":902,"transactions":9,"vwap":1604},"2025-05-29",19.07,19.045,{"date":1649,"open":1633,"high":1604,"low":1633,"close":1650,"change":487,"percent_change":487,"volume":1246,"transactions":9,"vwap":1650},"2025-05-28",19.055,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1650,"change":458,"percent_change":1655,"volume":773,"transactions":9,"vwap":1650},"2025-05-27",19.030001,19.059,0.32,{"date":1657,"open":329,"high":262,"low":1658,"close":291,"change":359,"percent_change":410,"volume":660,"transactions":9,"vwap":291},"2025-05-23",18.98,{"date":1660,"open":1658,"high":1661,"low":1658,"close":1661,"change":487,"percent_change":487,"volume":1246,"transactions":9,"vwap":1661},"2025-05-22",19.0049992,{"date":1663,"open":347,"high":347,"low":329,"close":1661,"change":868,"percent_change":1516,"volume":1103,"transactions":9,"vwap":1661},"2025-05-21",{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":487,"percent_change":487,"volume":686,"transactions":9,"vwap":1667},"2025-05-20",19.065001,19.075001,{"date":1669,"open":275,"high":1667,"low":275,"close":1667,"change":487,"percent_change":487,"volume":820,"transactions":9,"vwap":1667},"2025-05-19",{"date":1671,"open":1627,"high":347,"low":1633,"close":1667,"change":1672,"percent_change":901,"volume":939,"transactions":9,"vwap":1667},"2025-05-16",0.051,{"date":1674,"open":329,"high":1675,"low":329,"close":1639,"change":1076,"percent_change":655,"volume":683,"transactions":9,"vwap":1639},"2025-05-15",19.079,{"date":1677,"open":1678,"high":1678,"low":306,"close":1661,"change":359,"percent_change":410,"volume":1053,"transactions":9,"vwap":1661},"2025-05-14",19.028999,{"date":1680,"open":306,"high":1653,"low":305,"close":1681,"change":654,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-05-13",19.014999,0.11,16100,{"date":1685,"open":262,"high":262,"low":291,"close":291,"change":20,"percent_change":1686,"volume":174,"transactions":9,"vwap":291},"2025-05-12",0.42,{"date":1688,"open":244,"high":1689,"low":1690,"close":1691,"change":359,"percent_change":410,"volume":1692,"transactions":9,"vwap":1691},"2025-05-09",18.938,18.85,18.915,55700,{"date":1694,"open":1695,"high":265,"low":242,"close":1696,"change":767,"percent_change":80,"volume":174,"transactions":9,"vwap":1696},"2025-05-08",18.933,18.925,{"date":1698,"open":1690,"high":1699,"low":1690,"close":1699,"change":840,"percent_change":966,"volume":902,"transactions":9,"vwap":1699},"2025-05-07",18.898,{"date":1701,"open":243,"high":243,"low":233,"close":243,"change":654,"percent_change":1682,"volume":796,"transactions":9,"vwap":243},"2025-05-06",{"date":1703,"open":1704,"high":1705,"low":232,"close":1705,"change":292,"percent_change":641,"volume":174,"transactions":9,"vwap":1705},"2025-05-05",18.82,18.84,{"date":1707,"open":1704,"high":312,"low":1708,"close":241,"change":1709,"percent_change":57,"volume":1537,"transactions":9,"vwap":241},"2025-05-02",18.81,0.084,{"date":1711,"open":1708,"high":1708,"low":1712,"close":1712,"change":1713,"percent_change":256,"volume":686,"transactions":9,"vwap":1712},"2025-05-01",18.791,-0.084,{"date":1715,"open":1705,"high":321,"low":1716,"close":241,"change":480,"percent_change":481,"volume":995,"transactions":9,"vwap":241},"2025-04-30",18.837,{"date":1718,"open":252,"high":242,"low":243,"close":252,"change":487,"percent_change":487,"volume":856,"transactions":9,"vwap":252},"2025-04-29",{"date":1720,"open":253,"high":253,"low":243,"close":252,"change":1721,"percent_change":359,"volume":777,"transactions":9,"vwap":252},"2025-04-28",-0.001,{"date":1723,"open":252,"high":1638,"low":243,"close":1724,"change":1267,"percent_change":547,"volume":823,"transactions":9,"vwap":1724},"2025-04-25",18.871,{"date":179,"open":1705,"high":1705,"low":1708,"close":1705,"change":487,"percent_change":487,"volume":686,"transactions":9,"vwap":1705}]