[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PST":3,"homepage-market-summary":29,"stock-historical-PST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PST","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},"ProShares Trust UltraShort Lehman 7-10 Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.415,0.611472,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.32,25.37,25.28,25.46,-0.14,-0.55,979.222,25.56,21.39,8927.51771203984,94.2,4622,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},7682,2804106.945722,9.61,"2025-04-24",[182,185,194,203,212,222,231,241,252,261,271,281,291,302,311,320,330,340,349,360,370,379,389,398,409,418,427,437,446,456,467,476,487,496,506,515,523,531,541,550,558,567,574,581,587,596,603,609,617,625,631,641,649,657,663,670,675,683,692,699,709,717,722,728,734,740,746,750,757,763,769,775,781,789,796,799,805,809,815,819,824,829,833,837,840,844,849,852,856,861,865,869,875,879,882,886,892,897,900,904,908,911,914,917,922,927,932,936,942,946,950,954,958,963,969,974,979,985,992,999,1002,1008,1012,1016,1020,1025,1029,1033,1037,1041,1044,1048,1052,1055,1060,1065,1069,1074,1079,1082,1087,1095,1101,1104,1107,1110,1117,1122,1127,1134,1141,1147,1155,1161,1167,1169,1173,1178,1184,1187,1192,1195,1198,1203,1206,1211,1215,1219,1223,1225,1227,1230,1232,1234,1236,1239,1242,1245,1248,1251,1255,1260,1264,1269,1274,1278,1280,1283,1285,1288,1291,1295,1298,1302,1305,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1340,1342,1345,1348,1351,1355,1357,1360,1364,1368,1371,1373,1376,1378,1381,1383,1385,1387,1389,1391,1393,1395,1398,1402,1405,1407,1410,1412,1415,1421,1424,1426,1428,1431,1434,1439,1441,1443,1446,1448,1451,1453,1455,1458,1460,1462,1465,1468,1470,1472,1474,1476,1478,1480,1483,1486,1489,1491,1493,1496,1498,1500,1502,1505,1508,1510,1512,1515,1518,1520,1524,1526,1529,1533,1535,1538,1542,1545,1547,1550,1552,1554,1556,1559,1561,1563,1566,1569,1571,1573,1575,1578,1580,1582,1587,1590,1593,1595,1598,1600,1602,1604,1607,1609,1612,1614,1616,1618,1621,1623,1625,1628,1631,1633,1636,1638,1641,1644,1647,1649,1652,1654,1658,1663,1666,1670,1674,1676,1682,1688,1691,1694,1696,1698,1700,1703,1705,1709,1713,1717,1723,1726,1729,1731,1734,1738,1742,1745,1748,1751,1754,1756,1758,1762,1766,1768,1770,1772,1774],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},68,25.3255,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":106,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.47,25.516,25.4,0.06,5532.999031,96,25.4859,{"date":195,"open":196,"high":189,"low":197,"close":189,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",25.06,25.058,0.1883,0.75,9149.3939,130,25.2826,{"date":204,"open":205,"high":24,"low":206,"close":207,"change":208,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-10-01",25.5,25.0805,25.2117,-0.1383,31579.2846,214,25.2541,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":151,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",25.3,25.4599,25.2001,25.35,0.16,25515.2261,159,25.3801,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":151,"percent_change":218,"volume":228,"transactions":229,"vwap":230},"2026-09-29",25.305,25.42,25.275,25.31,8262.9642,102,25.3653,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",25.19,25.3599,25.27,0.3071,1.23,14923.794,122,25.2619,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",25.0804,25.11,24.939,24.9629,-0.1309,-0.52,5105.1762,85,25.05,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":121,"volume":258,"transactions":259,"vwap":260},"2026-09-24",24.81,25.1299,25.0938,0.224,8207.8321,87,24.9715,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",24.425,24.9773,24.8698,0.3993,1.63,8142.7061,120,24.8438,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",24.4,24.5401,24.4705,-0.0395,-0.16,6025.059041,70,24.4989,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",24.56,24.46,24.51,-0.138,-0.56,6923.5852,106,24.4856,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",24.61,24.66,24.57,24.648,0.298,1.22,18081.1026,161,24.6101,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":239,"vwap":310},"2026-09-17",24.44,24.4701,24.35,-0.304,-1.23,17654.894812,24.4301,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":218,"volume":317,"transactions":318,"vwap":319},"2026-09-16",24.55,24.654,24.4318,0.039,10317.737,82,24.4896,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":80,"volume":327,"transactions":328,"vwap":329},"2026-09-15",24.62,24.65,24.565,24.615,0.0829,7911.525,97,24.6059,{"date":331,"open":332,"high":323,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",24.52,24.37,24.5321,0.0374,0.15,6613.653486,109,24.4937,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":136,"volume":346,"transactions":347,"vwap":348},"2026-09-11",24.28,24.5,24.4947,0.1111,15578.446052,136,24.4173,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",24.285,24.41,24.2401,24.3836,0.3396,1.41,3740.678,99,24.315,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",23.905,24.06,24.044,0.169,0.71,2906.831,79,23.9923,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",23.8,23.875,0.0724,0.3,2041.737,37,23.8831,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",23.76,23.81,23.8026,0.0292,0.12,3839.319,64,23.7764,{"date":390,"open":391,"high":382,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":368,"vwap":397},"2026-09-03",23.6901,23.65,23.7734,-0.0726,-0.3,10398.726,23.6912,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",23.85,23.92,23.79,23.846,-0.019,-0.08,8803.4803,55,23.851,{"date":410,"open":381,"high":411,"low":381,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",23.87,23.865,0.1736,0.73,3241.019,61,23.8426,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":385,"volume":424,"transactions":425,"vwap":426},"2026-08-31",23.75,23.68,23.6914,0.0288,1974.2731,53,23.7107,{"date":428,"open":429,"high":421,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",23.38,23.35,23.6626,0.2206,0.94,12672.946,71,23.3926,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":88,"volume":443,"transactions":444,"vwap":445},"2026-08-27",23.43,23.45,23.442,0.0526,826.811,31,23.4469,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",23.4,23.34,23.3894,0.1573,0.68,401.727,23,23.3763,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",23.33,23.39,23.2201,23.2321,-0.2567,-1.09,1506.0918,35,23.3064,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":444,"vwap":475},"2026-08-24",23.53,23.47,23.4888,-0.1351,-0.57,2011.9638,23.5117,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",23.57,23.64,23.5016,23.6239,0.1389,0.59,3980.3438,38,23.5683,{"date":488,"open":489,"high":490,"low":440,"close":491,"change":492,"percent_change":414,"volume":493,"transactions":494,"vwap":495},"2026-08-20",23.49,23.535,23.485,0.1713,9537.9638,76,23.4734,{"date":497,"open":498,"high":448,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",23.355,23.3053,23.3137,-0.2163,-0.92,2205.9638,32,23.3654,{"date":507,"open":508,"high":509,"low":508,"close":469,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",23.48,23.5316,-0.0354,-0.15,6317.9638,66,23.5073,{"date":516,"open":517,"high":518,"low":489,"close":519,"change":520,"percent_change":51,"volume":521,"transactions":444,"vwap":522},"2026-08-17",23.4901,23.58,23.5654,0.1154,1094.9628,23.5462,{"date":524,"open":430,"high":525,"low":430,"close":440,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",23.4895,0.132,0.57,2581.9638,57,23.4287,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",23.18,23.3384,23.318,-0.196,-0.83,2489.4838,45,23.2538,{"date":542,"open":489,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":475},"2026-08-12",23.54,23.475,23.514,-0.026,-0.11,2541.8958,48,{"date":551,"open":552,"high":543,"low":440,"close":543,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",23.4501,0.0021,0.01,1281.9638,36,23.4973,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":483,"volume":564,"transactions":565,"vwap":566},"2026-08-10",23.51,23.6,23.5379,0.1379,1578.5148,40,23.5247,{"date":568,"open":569,"high":448,"low":570,"close":448,"change":405,"percent_change":571,"volume":572,"transactions":387,"vwap":573},"2026-08-07",23.3,23.2419,-0.34,2765.0398,23.3175,{"date":575,"open":576,"high":508,"low":576,"close":508,"change":336,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",23.36,0.64,10126.9638,92,23.4219,{"date":582,"open":458,"high":458,"low":583,"close":458,"change":151,"percent_change":584,"volume":585,"transactions":513,"vwap":586},"2026-08-05",23.1984,0.17,4954.9638,23.291,{"date":588,"open":458,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":529,"vwap":595},"2026-08-04",23.4102,23.26,23.29,-0.25,-1.06,11077.9638,23.315,{"date":597,"open":598,"high":478,"low":598,"close":543,"change":599,"percent_change":592,"volume":600,"transactions":601,"vwap":602},"2026-08-03",23.37,-0.06,11476.9628,98,23.4639,{"date":604,"open":421,"high":605,"low":561,"close":561,"change":606,"percent_change":158,"volume":607,"transactions":279,"vwap":608},"2026-07-31",23.7593,0.13,9001.7328,23.6385,{"date":610,"open":611,"high":612,"low":613,"close":470,"change":614,"percent_change":72,"volume":615,"transactions":444,"vwap":616},"2026-07-30",23.4599,23.474248,23.425,-0.12,1879.1768,23.4514,{"date":618,"open":470,"high":619,"low":591,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",23.59,0.31,1.33,21910.2932,113,23.439,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":277,"percent_change":628,"volume":629,"transactions":454,"vwap":630},"2026-07-28",23.28,-0.68,291.0889,23.2739,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",23.3901,23.445,23.44,-0.1,-0.42,1459.5922,33,23.4253,{"date":642,"open":643,"high":543,"low":643,"close":543,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",23.505,-0.05,-0.21,324.5922,20,23.5166,{"date":650,"open":518,"high":651,"low":543,"close":619,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",23.6083,0.09,0.38,1910.5912,39,23.5714,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":385,"percent_change":95,"volume":661,"transactions":655,"vwap":662},"2026-07-22",23.41,23.5,1859.3545,23.4453,{"date":664,"open":449,"high":665,"low":449,"close":429,"change":666,"percent_change":667,"volume":668,"transactions":465,"vwap":669},"2026-07-21",23.46,0.1,0.43,2170.7922,23.3726,{"date":671,"open":672,"high":627,"low":672,"close":627,"change":584,"percent_change":87,"volume":673,"transactions":639,"vwap":674},"2026-07-20",23.15,8207.5922,23.1951,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":549,"vwap":682},"2026-07-17",22.93,23.11,-0.01,-0.04,12154.5932,23.0278,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":554,"percent_change":151,"volume":689,"transactions":690,"vwap":691},"2026-07-16",23.16,23.1701,23.105,23.12,8355.2172,100,23.1549,{"date":693,"open":678,"high":688,"low":694,"close":678,"change":695,"percent_change":696,"volume":697,"transactions":485,"vwap":698},"2026-07-15",23.06,-0.09,-0.39,9009.8097,23.0667,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":511,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",23.1325,23.21,23.09,23.2,-0.64,8982.8088,43,23.1573,{"date":710,"open":711,"high":430,"low":711,"close":430,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",23.22,0.21,0.91,1706.5922,49,23.2799,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":151,"percent_change":584,"volume":721,"transactions":9,"vwap":720},"2026-07-10",23.059999,23.14,1600,{"date":723,"open":720,"high":720,"low":724,"close":725,"change":726,"percent_change":395,"volume":727,"transactions":9,"vwap":725},"2026-07-09",23.049999,23.1,-0.07,1200,{"date":729,"open":533,"high":730,"low":720,"close":731,"change":652,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-08",23.23,23.17,0.39,15800,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",23.08,0.19,0.83,400,{"date":741,"open":677,"high":677,"low":742,"close":743,"change":744,"percent_change":606,"volume":745,"transactions":9,"vwap":743},"2026-07-06",22.86,22.89,0.03,13700,{"date":747,"open":748,"high":743,"low":748,"close":742,"change":680,"percent_change":111,"volume":749,"transactions":9,"vwap":742},"2026-07-02",22.78,14600,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":81,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",22.87,22.9,22.83,0.62,3300,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":737,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-30",22.63,22.76,0.84,7200,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":652,"volume":768,"transactions":9,"vwap":766},"2026-06-29",22.55,22.57,0.02,600,{"date":770,"open":771,"high":771,"low":772,"close":765,"change":405,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-26",22.61,22.53,-0.35,4200,{"date":776,"open":777,"high":759,"low":778,"close":759,"change":680,"percent_change":779,"volume":780,"transactions":9,"vwap":759},"2026-06-25",22.54,22.49,-0.18,15200,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-06-24",22.66,22.67,22.65,-0.4,-1.73,3800,{"date":790,"open":791,"high":703,"low":792,"close":793,"change":599,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",23.040001,23.030001,23.07,-0.26,2500,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":584,"percent_change":87,"volume":739,"transactions":9,"vwap":798},"2026-06-22",23.13,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":287,"volume":727,"transactions":9,"vwap":803},"2026-06-18",22.88,22.97,22.96,-0.13,{"date":806,"open":742,"high":678,"low":742,"close":703,"change":106,"percent_change":807,"volume":808,"transactions":9,"vwap":703},"2026-06-17",1.05,1400,{"date":810,"open":811,"high":811,"low":754,"close":812,"change":547,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-16",22.91,22.85,-0.48,900,{"date":816,"open":753,"high":802,"low":753,"close":803,"change":636,"percent_change":817,"volume":818,"transactions":9,"vwap":803},"2026-06-15",-0.43,5100,{"date":820,"open":821,"high":719,"low":821,"close":719,"change":81,"percent_change":822,"volume":823,"transactions":9,"vwap":719},"2026-06-12",23.01,0.61,2600,{"date":825,"open":685,"high":533,"low":753,"close":826,"change":395,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-11",22.92,-1.29,10000,{"date":830,"open":685,"high":590,"low":720,"close":711,"change":831,"percent_change":88,"volume":832,"transactions":9,"vwap":711},"2026-06-10",0.05,17900,{"date":834,"open":730,"high":835,"low":672,"close":731,"change":804,"percent_change":287,"volume":836,"transactions":9,"vwap":731},"2026-06-09",23.25,20500,{"date":838,"open":685,"high":569,"low":685,"close":569,"change":652,"percent_change":732,"volume":839,"transactions":9,"vwap":569},"2026-06-08",22900,{"date":841,"open":711,"high":627,"low":704,"close":702,"change":88,"percent_change":842,"volume":843,"transactions":9,"vwap":702},"2026-06-05",0.96,13600,{"date":845,"open":677,"high":846,"low":677,"close":846,"change":644,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-04",22.99,-0.22,2300,{"date":850,"open":791,"high":719,"low":454,"close":791,"change":851,"percent_change":44,"volume":848,"transactions":9,"vwap":791},"2026-06-03",0.11,{"date":853,"open":826,"high":677,"low":811,"close":677,"change":854,"percent_change":695,"volume":855,"transactions":9,"vwap":677},"2026-06-02",-0.02,3000,{"date":857,"open":792,"high":688,"low":858,"close":858,"change":190,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-01",22.95,0.26,5800,{"date":862,"open":742,"high":753,"low":863,"close":743,"change":680,"percent_change":111,"volume":864,"transactions":9,"vwap":743},"2026-05-29",22.82,5300,{"date":866,"open":867,"high":867,"low":826,"close":677,"change":405,"percent_change":773,"volume":868,"transactions":9,"vwap":677},"2026-05-28",23.02,6500,{"date":870,"open":871,"high":821,"low":872,"close":821,"change":873,"percent_change":804,"volume":874,"transactions":9,"vwap":821},"2026-05-27",22.98,22.94,-0.03,7800,{"date":876,"open":871,"high":725,"low":803,"close":791,"change":111,"percent_change":877,"volume":878,"transactions":9,"vwap":791},"2026-05-26",-0.73,12100,{"date":880,"open":731,"high":458,"low":685,"close":702,"change":873,"percent_change":804,"volume":881,"transactions":9,"vwap":702},"2026-05-22",13100,{"date":883,"open":884,"high":884,"low":702,"close":885,"change":854,"percent_change":695,"volume":860,"transactions":9,"vwap":885},"2026-05-21",23.42,23.24,{"date":887,"open":888,"high":888,"low":702,"close":590,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":590},"2026-05-20",23.56,-0.32,-1.36,35800,{"date":893,"open":543,"high":894,"low":469,"close":518,"change":737,"percent_change":895,"volume":896,"transactions":9,"vwap":518},"2026-05-19",23.62,0.81,9900,{"date":898,"open":569,"high":635,"low":627,"close":459,"change":151,"percent_change":584,"volume":899,"transactions":9,"vwap":459},"2026-05-18",20200,{"date":901,"open":835,"high":576,"low":885,"close":430,"change":653,"percent_change":902,"volume":903,"transactions":9,"vwap":430},"2026-05-15",1.65,16900,{"date":905,"open":906,"high":802,"low":754,"close":802,"change":151,"percent_change":584,"volume":907,"transactions":9,"vwap":802},"2026-05-14",22.84,9100,{"date":909,"open":803,"high":867,"low":677,"close":677,"change":554,"percent_change":151,"volume":910,"transactions":9,"vwap":677},"2026-05-13",21200,{"date":912,"open":753,"high":826,"low":743,"close":826,"change":218,"percent_change":913,"volume":756,"transactions":9,"vwap":826},"2026-05-12",0.7,{"date":915,"open":784,"high":760,"low":785,"close":760,"change":218,"percent_change":366,"volume":916,"transactions":9,"vwap":760},"2026-05-11",6900,{"date":918,"open":919,"high":920,"low":765,"close":921,"change":547,"percent_change":813,"volume":745,"transactions":9,"vwap":921},"2026-05-08",22.59,22.62,22.6,{"date":923,"open":924,"high":925,"low":778,"close":926,"change":737,"percent_change":761,"volume":896,"transactions":9,"vwap":926},"2026-05-07",22.5,22.72,22.71,{"date":928,"open":921,"high":920,"low":929,"close":929,"change":794,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-06",22.52,-1.14,8800,{"date":933,"open":934,"high":934,"low":760,"close":748,"change":405,"percent_change":773,"volume":935,"transactions":9,"vwap":748},"2026-05-05",22.8,5500,{"date":937,"open":938,"high":743,"low":760,"close":742,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":742},"2026-05-04",22.77,0.18,0.79,5700,{"date":943,"open":771,"high":944,"low":765,"close":944,"change":644,"percent_change":847,"volume":945,"transactions":9,"vwap":944},"2026-05-01",22.68,5600,{"date":947,"open":784,"high":948,"low":784,"close":948,"change":644,"percent_change":847,"volume":949,"transactions":9,"vwap":948},"2026-04-30",22.73,9800,{"date":951,"open":952,"high":748,"low":944,"close":748,"change":88,"percent_change":953,"volume":756,"transactions":9,"vwap":748},"2026-04-29",22.69,0.98,{"date":955,"open":766,"high":759,"low":956,"close":956,"change":831,"percent_change":88,"volume":957,"transactions":9,"vwap":956},"2026-04-28",22.56,14800,{"date":959,"open":960,"high":929,"low":960,"close":961,"change":666,"percent_change":58,"volume":962,"transactions":9,"vwap":961},"2026-04-27",22.46,22.51,2100,{"date":964,"open":956,"high":956,"low":965,"close":966,"change":599,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-24",22.4,22.41,-0.27,7400,{"date":970,"open":971,"high":929,"low":971,"close":972,"change":973,"percent_change":620,"volume":795,"transactions":9,"vwap":972},"2026-04-23",22.36,22.47,0.07,{"date":975,"open":976,"high":965,"low":977,"close":965,"change":680,"percent_change":779,"volume":978,"transactions":9,"vwap":965},"2026-04-22",22.34,22.32,7000,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":737,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-21",22.3,22.44,0.85,12800,{"date":986,"open":987,"high":988,"low":989,"close":987,"change":831,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-04-20",22.25,22.28,22.23,0.23,1900,{"date":993,"open":989,"high":989,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-17",22.15,22.2,-0.2,-0.89,19400,{"date":1000,"open":966,"high":966,"low":965,"close":965,"change":973,"percent_change":620,"volume":1001,"transactions":9,"vwap":965},"2026-04-16",700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":666,"percent_change":58,"volume":1007,"transactions":9,"vwap":1006},"2026-04-15",22.29,22.35,22.33,16200,{"date":1009,"open":965,"high":965,"low":989,"close":989,"change":21,"percent_change":1010,"volume":1011,"transactions":9,"vwap":989},"2026-04-14",-0.63,6600,{"date":1013,"open":972,"high":961,"low":1014,"close":1014,"change":695,"percent_change":786,"volume":1015,"transactions":9,"vwap":1014},"2026-04-13",22.37,10100,{"date":1017,"open":965,"high":1018,"low":965,"close":960,"change":652,"percent_change":1019,"volume":795,"transactions":9,"vwap":960},"2026-04-10",22.48,0.4,{"date":1021,"open":1022,"high":1023,"low":1004,"close":1014,"change":1024,"percent_change":1024,"volume":896,"transactions":9,"vwap":1014},"2026-04-09",22.39,22.45,0,{"date":1026,"open":1027,"high":1022,"low":1028,"close":1014,"change":695,"percent_change":786,"volume":916,"transactions":9,"vwap":1014},"2026-04-08",22.24,22.22,{"date":1030,"open":766,"high":944,"low":1023,"close":960,"change":636,"percent_change":1031,"volume":1032,"transactions":9,"vwap":960},"2026-04-07",-0.44,12200,{"date":1034,"open":778,"high":1035,"low":778,"close":956,"change":606,"percent_change":37,"volume":1036,"transactions":9,"vwap":956},"2026-04-06",22.58,9200,{"date":1038,"open":921,"high":921,"low":1022,"close":1039,"change":695,"percent_change":786,"volume":1040,"transactions":9,"vwap":1039},"2026-04-02",22.43,13800,{"date":1042,"open":960,"high":929,"low":966,"close":929,"change":744,"percent_change":606,"volume":1043,"transactions":9,"vwap":929},"2026-04-01",3900,{"date":1045,"open":1046,"high":961,"low":1022,"close":778,"change":644,"percent_change":847,"volume":1047,"transactions":9,"vwap":778},"2026-03-31",22.42,23100,{"date":1049,"open":920,"high":920,"low":778,"close":777,"change":889,"percent_change":1050,"volume":1051,"transactions":9,"vwap":777},"2026-03-30",-1.4,21700,{"date":1053,"open":803,"high":803,"low":934,"close":742,"change":767,"percent_change":652,"volume":1054,"transactions":9,"vwap":742},"2026-03-27",15300,{"date":1056,"open":783,"high":812,"low":771,"close":906,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":906},"2026-03-26",0.35,1.56,26800,{"date":1061,"open":1035,"high":919,"low":778,"close":778,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":778},"2026-03-25",-0.38,-1.66,11600,{"date":1066,"open":801,"high":872,"low":948,"close":752,"change":990,"percent_change":1067,"volume":1068,"transactions":9,"vwap":752},"2026-03-24",1.02,45100,{"date":1070,"open":934,"high":934,"low":765,"close":1071,"change":277,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-23",22.64,-0.7,57200,{"date":1075,"open":919,"high":863,"low":919,"close":934,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":934},"2026-03-20",0.41,1.83,23900,{"date":1080,"open":778,"high":778,"low":1005,"close":1022,"change":554,"percent_change":151,"volume":1081,"transactions":9,"vwap":1022},"2026-03-19",16700,{"date":1083,"open":987,"high":1022,"low":1028,"close":1084,"change":1085,"percent_change":121,"volume":1086,"transactions":9,"vwap":1084},"2026-03-18",22.38,0.2,22300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":405,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-17",22.17,22.19,22.14,22.18,-0.36,25700,{"date":1096,"open":1097,"high":981,"low":1028,"close":1098,"change":779,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-16",22.27,22.26,-0.8,14300,{"date":1102,"open":1022,"high":982,"low":1022,"close":982,"change":973,"percent_change":620,"volume":1103,"transactions":9,"vwap":982},"2026-03-13",10700,{"date":1105,"open":1106,"high":966,"low":987,"close":1014,"change":336,"percent_change":452,"volume":957,"transactions":9,"vwap":1014},"2026-03-12",22.31,{"date":1108,"open":1109,"high":1027,"low":1109,"close":1028,"change":1085,"percent_change":713,"volume":1036,"transactions":9,"vwap":1028},"2026-03-11",22.11,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":81,"percent_change":577,"volume":1116,"transactions":9,"vwap":1115},"2026-03-10",21.89,22.030001,21.88,22.02,17300,{"date":1118,"open":1113,"high":1119,"low":1120,"close":1114,"change":614,"percent_change":22,"volume":1121,"transactions":9,"vwap":1114},"2026-03-09",22.07,21.86,14700,{"date":1123,"open":1124,"high":1125,"low":1114,"close":1125,"change":151,"percent_change":939,"volume":1126,"transactions":9,"vwap":1125},"2026-03-06",21.97,22,9600,{"date":1128,"open":1125,"high":1129,"low":1130,"close":1131,"change":336,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-05",22.01,21.95,21.96,0.69,10900,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-04",21.75,21.81,0.08,0.37,24900,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":831,"percent_change":990,"volume":1146,"transactions":9,"vwap":1145},"2026-03-03",21.9,21.69,21.73,10300,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-02",21.65,21.7,21.68,0.27,1.26,8600,{"date":1156,"open":1157,"high":1158,"low":25,"close":1159,"change":277,"percent_change":1160,"volume":931,"transactions":9,"vwap":1159},"2026-02-27",21.45,21.46,21.41,-0.74,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":547,"percent_change":72,"volume":1166,"transactions":9,"vwap":1165},"2026-02-26",21.58,21.61,21.57,22100,{"date":1168,"open":1151,"high":1151,"low":1149,"close":1151,"change":831,"percent_change":990,"volume":1133,"transactions":9,"vwap":1151},"2026-02-25",{"date":1170,"open":1149,"high":1171,"low":1172,"close":1172,"change":554,"percent_change":831,"volume":1126,"transactions":9,"vwap":1172},"2026-02-24",21.67,21.63,{"date":1174,"open":1144,"high":1144,"low":1175,"close":1176,"change":111,"percent_change":1177,"volume":832,"transactions":9,"vwap":1176},"2026-02-23",21.6,21.62,-0.78,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":744,"percent_change":81,"volume":1183,"transactions":9,"vwap":1182},"2026-02-20",21.76,21.83,21.79,15000,{"date":1185,"open":1137,"high":1137,"low":1136,"close":1180,"change":680,"percent_change":779,"volume":1186,"transactions":9,"vwap":1180},"2026-02-19",2700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":666,"percent_change":136,"volume":968,"transactions":9,"vwap":1190},"2026-02-18",21.78,21.8,21.77,{"date":1193,"open":1171,"high":1194,"low":1171,"close":1150,"change":554,"percent_change":831,"volume":843,"transactions":9,"vwap":1150},"2026-02-17",21.71,{"date":1196,"open":1151,"high":1145,"low":1151,"close":1144,"change":511,"percent_change":1197,"volume":881,"transactions":9,"vwap":1144},"2026-02-13",-0.69,{"date":1199,"open":1143,"high":1200,"low":1137,"close":1201,"change":967,"percent_change":1202,"volume":1015,"transactions":9,"vwap":1201},"2026-02-12",21.92,21.84,-1.22,{"date":1204,"open":1113,"high":1109,"low":1113,"close":1109,"change":385,"percent_change":158,"volume":1205,"transactions":9,"vwap":1109},"2026-02-11",16300,{"date":1207,"open":1131,"high":1125,"low":1131,"close":1208,"change":111,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-10",21.99,-0.77,13400,{"date":1212,"open":995,"high":989,"low":994,"close":1213,"change":854,"percent_change":695,"volume":1214,"transactions":9,"vwap":1213},"2026-02-09",22.16,29100,{"date":1216,"open":1090,"high":1217,"low":1092,"close":1092,"change":744,"percent_change":81,"volume":1218,"transactions":9,"vwap":1092},"2026-02-06",22.21,12900,{"date":1220,"open":1097,"high":1004,"low":994,"close":994,"change":967,"percent_change":1221,"volume":1222,"transactions":9,"vwap":994},"2026-02-05",-1.2,22400,{"date":1224,"open":1023,"high":1023,"low":966,"close":1046,"change":744,"percent_change":606,"volume":935,"transactions":9,"vwap":1046},"2026-02-04",{"date":1226,"open":982,"high":960,"low":1084,"close":1022,"change":644,"percent_change":847,"volume":903,"transactions":9,"vwap":1022},"2026-02-03",{"date":1228,"open":976,"high":982,"low":976,"close":982,"change":606,"percent_change":37,"volume":1229,"transactions":9,"vwap":982},"2026-02-02",7300,{"date":1231,"open":1106,"high":1006,"low":1004,"close":1106,"change":554,"percent_change":151,"volume":1036,"transactions":9,"vwap":1106},"2026-01-30",{"date":1233,"open":1084,"high":1084,"low":1098,"close":981,"change":644,"percent_change":847,"volume":1100,"transactions":9,"vwap":981},"2026-01-29",{"date":1235,"open":977,"high":1014,"low":977,"close":1005,"change":831,"percent_change":88,"volume":795,"transactions":9,"vwap":1005},"2026-01-28",{"date":1237,"open":988,"high":981,"low":1028,"close":981,"change":151,"percent_change":939,"volume":1238,"transactions":9,"vwap":981},"2026-01-27",24300,{"date":1240,"open":989,"high":1098,"low":1217,"close":1098,"change":873,"percent_change":804,"volume":1241,"transactions":9,"vwap":1098},"2026-01-26",21400,{"date":1243,"open":971,"high":1014,"low":988,"close":1004,"change":644,"percent_change":847,"volume":1244,"transactions":9,"vwap":1004},"2026-01-23",17400,{"date":1246,"open":965,"high":965,"low":1006,"close":976,"change":1024,"percent_change":1024,"volume":1247,"transactions":9,"vwap":976},"2026-01-22",18200,{"date":1249,"open":966,"high":752,"low":976,"close":976,"change":636,"percent_change":1250,"volume":1032,"transactions":9,"vwap":976},"2026-01-21",-0.45,{"date":1252,"open":1018,"high":1018,"low":1022,"close":982,"change":218,"percent_change":1253,"volume":1254,"transactions":9,"vwap":982},"2026-01-20",0.72,18800,{"date":1256,"open":1213,"high":988,"low":1257,"close":988,"change":737,"percent_change":1258,"volume":1259,"transactions":9,"vwap":988},"2026-01-16",22.13,0.86,31600,{"date":1261,"open":1115,"high":1262,"low":1115,"close":1262,"change":652,"percent_change":1076,"volume":1263,"transactions":9,"vwap":1262},"2026-01-15",22.09,500,{"date":1265,"open":1113,"high":1113,"low":1266,"close":1125,"change":695,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1125},"2026-01-14",21.98,-0.41,4700,{"date":1270,"open":1119,"high":1271,"low":1272,"close":1262,"change":680,"percent_change":779,"volume":1273,"transactions":9,"vwap":1262},"2026-01-13",22.1,22.049999,7100,{"date":1275,"open":1091,"high":1091,"low":1276,"close":1257,"change":190,"percent_change":1152,"volume":1277,"transactions":9,"vwap":1257},"2026-01-12",22.08,5200,{"date":1279,"open":1262,"high":1262,"low":1119,"close":1119,"change":873,"percent_change":21,"volume":991,"transactions":9,"vwap":1119},"2026-01-09",{"date":1281,"open":1282,"high":1109,"low":1282,"close":1271,"change":336,"percent_change":452,"volume":1064,"transactions":9,"vwap":1271},"2026-01-08",22.059999,{"date":1284,"open":1125,"high":1125,"low":1130,"close":1130,"change":695,"percent_change":1267,"volume":991,"transactions":9,"vwap":1130},"2026-01-07",{"date":1286,"open":1119,"high":1276,"low":1287,"close":1287,"change":744,"percent_change":81,"volume":848,"transactions":9,"vwap":1287},"2026-01-06",22.040001,{"date":1289,"open":1125,"high":1113,"low":1125,"close":1129,"change":547,"percent_change":1290,"volume":945,"transactions":9,"vwap":1129},"2026-01-05",-0.5,{"date":1292,"open":1287,"high":1089,"low":1287,"close":1293,"change":854,"percent_change":695,"volume":1294,"transactions":9,"vwap":1293},"2026-01-02",22.12,3700,{"date":1296,"open":1124,"high":1091,"low":1130,"close":1091,"change":88,"percent_change":174,"volume":1297,"transactions":9,"vwap":1091},"2025-12-31",9700,{"date":1299,"open":1300,"high":1301,"low":1114,"close":1200,"change":190,"percent_change":1152,"volume":727,"transactions":9,"vwap":1200},"2025-12-30",21.93,21.94,{"date":1303,"open":1304,"high":1200,"low":1120,"close":1120,"change":726,"percent_change":889,"volume":768,"transactions":9,"vwap":1120},"2025-12-29",21.91,{"date":1306,"open":1143,"high":1300,"low":1143,"close":1300,"change":854,"percent_change":695,"volume":1001,"transactions":9,"vwap":1300},"2025-12-26",{"date":1308,"open":1130,"high":1130,"low":1130,"close":1130,"change":889,"percent_change":1309,"volume":739,"transactions":9,"vwap":1130},"2025-12-24",-1.44,{"date":1311,"open":1006,"high":976,"low":1027,"close":1097,"change":744,"percent_change":606,"volume":1312,"transactions":9,"vwap":1097},"2025-12-23",12600,{"date":1314,"open":989,"high":1027,"low":989,"close":1027,"change":190,"percent_change":1152,"volume":1315,"transactions":9,"vwap":1027},"2025-12-22",1700,{"date":1317,"open":1091,"high":995,"low":1091,"close":1092,"change":385,"percent_change":1318,"volume":1081,"transactions":9,"vwap":1092},"2025-12-19",0.54,{"date":1320,"open":1272,"high":1109,"low":1272,"close":1282,"change":547,"percent_change":1290,"volume":1133,"transactions":9,"vwap":1282},"2025-12-18",{"date":1322,"open":1217,"high":1217,"low":1089,"close":1089,"change":554,"percent_change":831,"volume":1323,"transactions":9,"vwap":1089},"2025-12-17",1500,{"date":1325,"open":981,"high":981,"low":994,"close":1213,"change":547,"percent_change":1326,"volume":991,"transactions":9,"vwap":1213},"2025-12-16",-0.49,{"date":1328,"open":995,"high":988,"low":995,"close":1097,"change":680,"percent_change":779,"volume":1329,"transactions":9,"vwap":1097},"2025-12-15",4400,{"date":1331,"open":1004,"high":1006,"low":1004,"close":1106,"change":81,"percent_change":1332,"volume":941,"transactions":9,"vwap":1106},"2025-12-12",0.63,{"date":1334,"open":1109,"high":1089,"low":1109,"close":1089,"change":679,"percent_change":644,"volume":1335,"transactions":9,"vwap":1089},"2025-12-11",8200,{"date":1337,"open":1006,"high":765,"low":1092,"close":1092,"change":614,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1092},"2025-12-10",-0.54,10200,{"date":1341,"open":1027,"high":1106,"low":989,"close":981,"change":190,"percent_change":1152,"volume":949,"transactions":9,"vwap":981},"2025-12-09",{"date":1343,"open":1097,"high":1004,"low":1027,"close":1027,"change":666,"percent_change":58,"volume":1344,"transactions":9,"vwap":1027},"2025-12-08",6300,{"date":1346,"open":1119,"high":994,"low":1119,"close":1091,"change":851,"percent_change":1347,"volume":1344,"transactions":9,"vwap":1091},"2025-12-05",0.5,{"date":1349,"open":1125,"high":1272,"low":1125,"close":1113,"change":81,"percent_change":577,"volume":1350,"transactions":9,"vwap":1113},"2025-12-04",2000,{"date":1352,"open":1143,"high":1304,"low":1353,"close":1112,"change":405,"percent_change":1093,"volume":1354,"transactions":9,"vwap":1112},"2025-12-03",21.87,4100,{"date":1356,"open":1287,"high":1287,"low":1124,"close":1124,"change":873,"percent_change":21,"volume":945,"transactions":9,"vwap":1124},"2025-12-02",{"date":1358,"open":1130,"high":1129,"low":1130,"close":1125,"change":1152,"percent_change":1359,"volume":175,"transactions":9,"vwap":1125},"2025-12-01",1.24,{"date":1361,"open":1145,"high":1189,"low":1145,"close":1145,"change":190,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1145},"2025-11-28",0.28,3400,{"date":1365,"open":1180,"high":1180,"low":1171,"close":1171,"change":644,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1171},"2025-11-26",-0.23,8100,{"date":1369,"open":1180,"high":1180,"low":1151,"close":1370,"change":695,"percent_change":1267,"volume":1043,"transactions":9,"vwap":1370},"2025-11-25",21.72,{"date":1372,"open":1201,"high":1353,"low":1137,"close":1137,"change":599,"percent_change":967,"volume":1367,"transactions":9,"vwap":1137},"2025-11-24",{"date":1374,"open":1120,"high":1200,"low":1120,"close":1353,"change":547,"percent_change":1290,"volume":1375,"transactions":9,"vwap":1353},"2025-11-21",20600,{"date":1377,"open":1113,"high":1287,"low":1266,"close":1266,"change":547,"percent_change":1290,"volume":1354,"transactions":9,"vwap":1266},"2025-11-20",{"date":1379,"open":1115,"high":1109,"low":1115,"close":1262,"change":767,"percent_change":652,"volume":1380,"transactions":9,"vwap":1262},"2025-11-19",3500,{"date":1382,"open":1266,"high":1119,"low":1266,"close":1119,"change":726,"percent_change":889,"volume":907,"transactions":9,"vwap":1119},"2025-11-18",{"date":1384,"open":1293,"high":1091,"low":1293,"close":1091,"change":854,"percent_change":695,"volume":739,"transactions":9,"vwap":1091},"2025-11-17",{"date":1386,"open":1129,"high":1213,"low":1129,"close":1213,"change":652,"percent_change":1076,"volume":727,"transactions":9,"vwap":1213},"2025-11-14",{"date":1388,"open":1287,"high":1276,"low":1113,"close":1119,"change":851,"percent_change":1347,"volume":860,"transactions":9,"vwap":1119},"2025-11-13",{"date":1390,"open":1124,"high":1124,"low":1200,"close":1131,"change":554,"percent_change":831,"volume":1263,"transactions":9,"vwap":1131},"2025-11-12",{"date":1392,"open":1208,"high":1208,"low":1301,"close":1130,"change":277,"percent_change":65,"volume":907,"transactions":9,"vwap":1130},"2025-11-11",{"date":1394,"open":1262,"high":1109,"low":1262,"close":1109,"change":666,"percent_change":58,"volume":1323,"transactions":9,"vwap":1109},"2025-11-10",{"date":1396,"open":1272,"high":1272,"low":1124,"close":1129,"change":679,"percent_change":644,"volume":1397,"transactions":9,"vwap":1129},"2025-11-07",9000,{"date":1399,"open":1119,"high":1119,"low":1208,"close":1115,"change":645,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1115},"2025-11-06",-0.94,24400,{"date":1403,"open":1092,"high":1027,"low":1092,"close":989,"change":712,"percent_change":1404,"volume":962,"transactions":9,"vwap":989},"2025-11-05",0.95,{"date":1406,"open":1272,"high":1272,"low":1129,"close":1115,"change":644,"percent_change":1366,"volume":1001,"transactions":9,"vwap":1115},"2025-11-04",{"date":1408,"open":1109,"high":1109,"low":1282,"close":1119,"change":767,"percent_change":652,"volume":1409,"transactions":9,"vwap":1119},"2025-11-03",6000,{"date":1411,"open":1113,"high":1282,"low":1125,"close":1272,"change":554,"percent_change":831,"volume":1315,"transactions":9,"vwap":1272},"2025-10-31",{"date":1413,"open":1119,"high":1262,"low":1287,"close":1287,"change":190,"percent_change":1152,"volume":1414,"transactions":9,"vwap":1287},"2025-10-30",14900,{"date":1416,"open":1417,"high":1266,"low":1417,"close":1266,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1266},"2025-10-29",21.82,0.29,1.34,4300,{"date":1422,"open":1136,"high":1136,"low":1144,"close":1144,"change":680,"percent_change":779,"volume":1423,"transactions":9,"vwap":1144},"2025-10-28",2800,{"date":1425,"open":1417,"high":1201,"low":1145,"close":1145,"change":1024,"percent_change":1024,"volume":864,"transactions":9,"vwap":1145},"2025-10-27",{"date":1427,"open":1194,"high":1189,"low":1194,"close":1145,"change":679,"percent_change":644,"volume":991,"transactions":9,"vwap":1145},"2025-10-24",{"date":1429,"open":1171,"high":1136,"low":1171,"close":1430,"change":336,"percent_change":1132,"volume":1350,"transactions":9,"vwap":1430},"2025-10-23",21.74,{"date":1432,"open":1149,"high":1149,"low":1163,"close":1433,"change":679,"percent_change":644,"volume":788,"transactions":9,"vwap":1433},"2025-10-22",21.59,{"date":1435,"open":1175,"high":1175,"low":1436,"close":1175,"change":405,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1175},"2025-10-21",21.56,-0.37,1100,{"date":1440,"open":1194,"high":1145,"low":1151,"close":1151,"change":644,"percent_change":1366,"volume":1380,"transactions":9,"vwap":1151},"2025-10-20",{"date":1442,"open":1150,"high":1430,"low":1150,"close":1145,"change":666,"percent_change":136,"volume":1380,"transactions":9,"vwap":1145},"2025-10-17",{"date":1444,"open":1445,"high":1120,"low":1176,"close":1172,"change":996,"percent_change":502,"volume":868,"transactions":9,"vwap":1172},"2025-10-16",21.85,{"date":1447,"open":1145,"high":1353,"low":1145,"close":1181,"change":151,"percent_change":939,"volume":941,"transactions":9,"vwap":1181},"2025-10-15",{"date":1449,"open":1353,"high":1114,"low":1182,"close":1182,"change":405,"percent_change":1437,"volume":1450,"transactions":9,"vwap":1182},"2025-10-14",6400,{"date":1452,"open":1301,"high":1301,"low":1353,"close":1353,"change":854,"percent_change":695,"volume":739,"transactions":9,"vwap":1353},"2025-10-13",{"date":1454,"open":1115,"high":1113,"low":1114,"close":1112,"change":967,"percent_change":1202,"volume":945,"transactions":9,"vwap":1112},"2025-10-10",{"date":1456,"open":994,"high":1092,"low":994,"close":1213,"change":744,"percent_change":81,"volume":1457,"transactions":9,"vwap":1213},"2025-10-09",2200,{"date":1459,"open":1282,"high":1257,"low":1282,"close":1257,"change":744,"percent_change":81,"volume":1277,"transactions":9,"vwap":1257},"2025-10-08",{"date":1461,"open":1092,"high":1092,"low":1271,"close":1271,"change":614,"percent_change":1338,"volume":1186,"transactions":9,"vwap":1271},"2025-10-07",{"date":1463,"open":1092,"high":989,"low":994,"close":1028,"change":851,"percent_change":1347,"volume":1464,"transactions":9,"vwap":1028},"2025-10-06",5000,{"date":1466,"open":1125,"high":1109,"low":1125,"close":1109,"change":81,"percent_change":577,"volume":1467,"transactions":9,"vwap":1109},"2025-10-03",8000,{"date":1469,"open":1129,"high":1129,"low":1124,"close":1124,"change":599,"percent_change":967,"volume":1263,"transactions":9,"vwap":1124},"2025-10-02",{"date":1471,"open":1266,"high":1119,"low":1266,"close":1113,"change":547,"percent_change":1290,"volume":1350,"transactions":9,"vwap":1113},"2025-10-01",{"date":1473,"open":1282,"high":1089,"low":1115,"close":1091,"change":1024,"percent_change":1024,"volume":1121,"transactions":9,"vwap":1091},"2025-09-30",{"date":1475,"open":995,"high":995,"low":1257,"close":1091,"change":547,"percent_change":1326,"volume":756,"transactions":9,"vwap":1091},"2025-09-29",{"date":1477,"open":1098,"high":1097,"low":1028,"close":987,"change":744,"percent_change":81,"volume":962,"transactions":9,"vwap":987},"2025-09-26",{"date":1479,"open":1028,"high":1098,"low":1028,"close":1028,"change":666,"percent_change":58,"volume":949,"transactions":9,"vwap":1028},"2025-09-25",{"date":1481,"open":1119,"high":1257,"low":1119,"close":1293,"change":405,"percent_change":1093,"volume":1482,"transactions":9,"vwap":1293},"2025-09-24",7700,{"date":1484,"open":1098,"high":981,"low":995,"close":995,"change":804,"percent_change":1485,"volume":1268,"transactions":9,"vwap":995},"2025-09-23",-0.58,{"date":1487,"open":988,"high":1006,"low":988,"close":1006,"change":1138,"percent_change":1488,"volume":1294,"transactions":9,"vwap":1006},"2025-09-22",0.36,{"date":1490,"open":987,"high":1097,"low":987,"close":987,"change":744,"percent_change":81,"volume":962,"transactions":9,"vwap":987},"2025-09-19",{"date":1492,"open":1028,"high":1098,"low":1089,"close":1028,"change":336,"percent_change":452,"volume":878,"transactions":9,"vwap":1028},"2025-09-18",{"date":1494,"open":1304,"high":1276,"low":1304,"close":1119,"change":385,"percent_change":158,"volume":1495,"transactions":9,"vwap":1119},"2025-09-17",4600,{"date":1497,"open":1124,"high":1124,"low":1300,"close":1130,"change":680,"percent_change":779,"volume":1294,"transactions":9,"vwap":1130},"2025-09-16",{"date":1499,"open":1266,"high":1208,"low":1130,"close":1208,"change":644,"percent_change":1366,"volume":1146,"transactions":9,"vwap":1208},"2025-09-15",{"date":1501,"open":1113,"high":1276,"low":1113,"close":1287,"change":606,"percent_change":483,"volume":1001,"transactions":9,"vwap":1287},"2025-09-12",{"date":1503,"open":1143,"high":1304,"low":1417,"close":1304,"change":644,"percent_change":1366,"volume":1504,"transactions":9,"vwap":1304},"2025-09-11",6200,{"date":1506,"open":1125,"high":1125,"low":1304,"close":1131,"change":614,"percent_change":1338,"volume":1507,"transactions":9,"vwap":1131},"2025-09-10",8700,{"date":1509,"open":1208,"high":1276,"low":1131,"close":1276,"change":385,"percent_change":158,"volume":991,"transactions":9,"vwap":1276},"2025-09-09",{"date":1511,"open":1208,"high":1115,"low":1131,"close":1131,"change":547,"percent_change":1290,"volume":1294,"transactions":9,"vwap":1131},"2025-09-08",{"date":1513,"open":1115,"high":1119,"low":1115,"close":1119,"change":847,"percent_change":1514,"volume":808,"transactions":9,"vwap":1119},"2025-09-05",-0.99,{"date":1516,"open":1022,"high":966,"low":1004,"close":1004,"change":779,"percent_change":1099,"volume":1517,"transactions":9,"vwap":1004},"2025-09-04",3200,{"date":1519,"open":1071,"high":1071,"low":982,"close":972,"change":277,"percent_change":171,"volume":1495,"transactions":9,"vwap":972},"2025-09-03",{"date":1521,"open":1522,"high":1522,"low":759,"close":759,"change":606,"percent_change":37,"volume":1523,"transactions":9,"vwap":759},"2025-09-02",22.7,7500,{"date":1525,"open":961,"high":929,"low":982,"close":924,"change":190,"percent_change":1152,"volume":1186,"transactions":9,"vwap":924},"2025-08-29",{"date":1527,"open":924,"high":924,"low":982,"close":982,"change":695,"percent_change":786,"volume":1528,"transactions":9,"vwap":982},"2025-08-28",300,{"date":1530,"open":772,"high":772,"low":772,"close":772,"change":726,"percent_change":1531,"volume":1532,"transactions":9,"vwap":772},"2025-08-27",-0.31,200,{"date":1534,"open":783,"high":783,"low":919,"close":921,"change":636,"percent_change":1031,"volume":1438,"transactions":9,"vwap":921},"2025-08-26",{"date":1536,"open":1537,"high":1537,"low":1522,"close":1522,"change":1138,"percent_change":1057,"volume":1001,"transactions":9,"vwap":1522},"2025-08-25",22.74,{"date":1539,"open":938,"high":938,"low":771,"close":920,"change":1540,"percent_change":1541,"volume":721,"transactions":9,"vwap":920},"2025-08-22",-0.24,-1.05,{"date":1543,"open":934,"high":752,"low":934,"close":742,"change":336,"percent_change":1544,"volume":727,"transactions":9,"vwap":742},"2025-08-21",0.66,{"date":1546,"open":926,"high":926,"low":926,"close":926,"change":644,"percent_change":847,"volume":739,"transactions":9,"vwap":926},"2025-08-20",{"date":1548,"open":1549,"high":1549,"low":760,"close":760,"change":614,"percent_change":248,"volume":1001,"transactions":9,"vwap":760},"2025-08-19",22.79,{"date":1551,"open":811,"high":811,"low":801,"close":801,"change":151,"percent_change":939,"volume":721,"transactions":9,"vwap":801},"2025-08-18",{"date":1553,"open":760,"high":906,"low":760,"close":906,"change":385,"percent_change":101,"volume":762,"transactions":9,"vwap":906},"2025-08-15",{"date":1555,"open":925,"high":925,"low":925,"close":925,"change":218,"percent_change":366,"volume":690,"transactions":9,"vwap":925},"2025-08-14",{"date":1557,"open":766,"high":766,"low":956,"close":956,"change":111,"percent_change":1558,"volume":1263,"transactions":9,"vwap":956},"2025-08-13",-0.75,{"date":1560,"open":760,"high":748,"low":948,"close":948,"change":744,"percent_change":606,"volume":727,"transactions":9,"vwap":948},"2025-08-12",{"date":1562,"open":1522,"high":948,"low":952,"close":1522,"change":854,"percent_change":695,"volume":795,"transactions":9,"vwap":1522},"2025-08-11",{"date":1564,"open":784,"high":948,"low":784,"close":925,"change":606,"percent_change":37,"volume":1565,"transactions":9,"vwap":925},"2025-08-08",6800,{"date":1567,"open":772,"high":919,"low":772,"close":919,"change":744,"percent_change":606,"volume":1568,"transactions":9,"vwap":919},"2025-08-07",1800,{"date":1570,"open":919,"high":926,"low":777,"close":956,"change":190,"percent_change":1152,"volume":855,"transactions":9,"vwap":956},"2025-08-06",{"date":1572,"open":956,"high":766,"low":972,"close":924,"change":554,"percent_change":151,"volume":1380,"transactions":9,"vwap":924},"2025-08-05",{"date":1574,"open":765,"high":766,"low":960,"close":778,"change":873,"percent_change":804,"volume":795,"transactions":9,"vwap":778},"2025-08-04",{"date":1576,"open":784,"high":784,"low":929,"close":929,"change":72,"percent_change":1577,"volume":978,"transactions":9,"vwap":929},"2025-08-01",-2.21,{"date":1579,"open":803,"high":724,"low":858,"close":792,"change":873,"percent_change":804,"volume":795,"transactions":9,"vwap":792},"2025-07-31",{"date":1581,"open":724,"high":719,"low":867,"close":719,"change":218,"percent_change":913,"volume":1568,"transactions":9,"vwap":719},"2025-07-30",{"date":1583,"open":821,"high":867,"low":753,"close":753,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":753},"2025-07-29",-0.29,-1.25,27100,{"date":1588,"open":731,"high":704,"low":720,"close":1589,"change":851,"percent_change":44,"volume":808,"transactions":9,"vwap":1589},"2025-07-28",23.19,{"date":1591,"open":730,"high":730,"low":736,"close":736,"change":547,"percent_change":1592,"volume":1380,"transactions":9,"vwap":736},"2025-07-25",-0.47,{"date":1594,"open":1589,"high":702,"low":1589,"close":1589,"change":1138,"percent_change":1057,"volume":721,"transactions":9,"vwap":1589},"2025-07-24",{"date":1596,"open":792,"high":678,"low":792,"close":678,"change":584,"percent_change":87,"volume":1597,"transactions":9,"vwap":678},"2025-07-23",2400,{"date":1599,"open":454,"high":454,"low":811,"close":872,"change":547,"percent_change":813,"volume":848,"transactions":9,"vwap":872},"2025-07-22",{"date":1601,"open":791,"high":724,"low":792,"close":724,"change":277,"percent_change":1197,"volume":756,"transactions":9,"vwap":724},"2025-07-21",{"date":1603,"open":1589,"high":711,"low":731,"close":702,"change":405,"percent_change":571,"volume":941,"transactions":9,"vwap":702},"2025-07-18",{"date":1605,"open":591,"high":1606,"low":885,"close":591,"change":679,"percent_change":680,"volume":1335,"transactions":9,"vwap":591},"2025-07-17",23.32,{"date":1608,"open":459,"high":459,"low":569,"close":569,"change":547,"percent_change":1592,"volume":808,"transactions":9,"vwap":569},"2025-07-16",{"date":1610,"open":685,"high":659,"low":685,"close":659,"change":1085,"percent_change":1258,"volume":1611,"transactions":9,"vwap":659},"2025-07-15",800,{"date":1613,"open":731,"high":702,"low":731,"close":702,"change":767,"percent_change":652,"volume":721,"transactions":9,"vwap":702},"2025-07-14",{"date":1615,"open":798,"high":702,"low":798,"close":1589,"change":88,"percent_change":842,"volume":823,"transactions":9,"vwap":1589},"2025-07-11",{"date":1617,"open":867,"high":719,"low":802,"close":802,"change":744,"percent_change":606,"volume":1263,"transactions":9,"vwap":802},"2025-07-10",{"date":1619,"open":719,"high":736,"low":872,"close":872,"change":1540,"percent_change":1620,"volume":1380,"transactions":9,"vwap":872},"2025-07-09",-1.04,{"date":1622,"open":702,"high":702,"low":731,"close":533,"change":652,"percent_change":732,"volume":1350,"transactions":9,"vwap":533},"2025-07-08",{"date":1624,"open":724,"high":678,"low":724,"close":703,"change":81,"percent_change":822,"volume":991,"transactions":9,"vwap":703},"2025-07-07",{"date":1626,"open":872,"high":802,"low":753,"close":858,"change":1085,"percent_change":1627,"volume":721,"transactions":9,"vwap":858},"2025-07-03",0.88,{"date":1629,"open":748,"high":863,"low":1630,"close":1630,"change":652,"percent_change":1019,"volume":727,"transactions":9,"vwap":1630},"2025-07-02",22.75,{"date":1632,"open":1035,"high":944,"low":1035,"close":783,"change":652,"percent_change":1019,"volume":860,"transactions":9,"vwap":783},"2025-07-01",{"date":1634,"open":759,"high":784,"low":956,"close":766,"change":111,"percent_change":1558,"volume":1635,"transactions":9,"vwap":766},"2025-06-30",16100,{"date":1637,"open":1537,"high":1537,"low":920,"close":1537,"change":81,"percent_change":755,"volume":949,"transactions":9,"vwap":1537},"2025-06-27",{"date":1639,"open":944,"high":948,"low":921,"close":921,"change":511,"percent_change":1640,"volume":808,"transactions":9,"vwap":921},"2025-06-26",-0.66,{"date":1642,"open":801,"high":743,"low":1630,"close":1630,"change":847,"percent_change":1643,"volume":1457,"transactions":9,"vwap":1630},"2025-06-25",-0.96,{"date":1645,"open":533,"high":533,"low":803,"close":802,"change":21,"percent_change":1646,"volume":1420,"transactions":9,"vwap":802},"2025-06-24",-0.61,{"date":1648,"open":720,"high":672,"low":454,"close":678,"change":277,"percent_change":1197,"volume":1420,"transactions":9,"vwap":678},"2025-06-23",{"date":1650,"open":591,"high":591,"low":702,"close":1651,"change":679,"percent_change":680,"volume":1464,"transactions":9,"vwap":1651},"2025-06-20",23.27,{"date":1653,"open":533,"high":591,"low":533,"close":627,"change":873,"percent_change":804,"volume":727,"transactions":9,"vwap":627},"2025-06-18",{"date":1655,"open":439,"high":439,"low":591,"close":1656,"change":996,"percent_change":1657,"volume":175,"transactions":9,"vwap":1656},"2025-06-17",23.31,-0.85,{"date":1659,"open":440,"high":1660,"low":659,"close":560,"change":81,"percent_change":1661,"volume":1662,"transactions":9,"vwap":560},"2025-06-16",23.52,0.6,6100,{"date":1664,"open":569,"high":635,"low":569,"close":598,"change":939,"percent_change":1665,"volume":991,"transactions":9,"vwap":598},"2025-06-13",0.78,{"date":1667,"open":704,"high":1651,"low":533,"close":1589,"change":996,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1589},"2025-06-12",-0.86,13300,{"date":1671,"open":665,"high":660,"low":459,"close":459,"change":1672,"percent_change":1673,"volume":727,"transactions":9,"vwap":459},"2025-06-11",-0.19,-0.81,{"date":1675,"open":478,"high":518,"low":478,"close":518,"change":405,"percent_change":571,"volume":1611,"transactions":9,"vwap":518},"2025-06-10",{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":680,"percent_change":111,"volume":1409,"transactions":9,"vwap":1681},"2025-06-09",23.67,23.74,23.63,23.66,{"date":1683,"open":619,"high":1684,"low":1685,"close":1686,"change":732,"percent_change":1687,"volume":1450,"transactions":9,"vwap":1686},"2025-06-06",23.72,23.55,23.7,1.67,{"date":1689,"open":672,"high":449,"low":672,"close":1656,"change":606,"percent_change":1690,"volume":1495,"transactions":9,"vwap":1656},"2025-06-05",0.56,{"date":1692,"open":576,"high":576,"low":685,"close":533,"change":773,"percent_change":1693,"volume":774,"transactions":9,"vwap":533},"2025-06-04",-1.49,{"date":1695,"open":598,"high":469,"low":598,"close":469,"change":190,"percent_change":859,"volume":962,"transactions":9,"vwap":469},"2025-06-03",{"date":1697,"open":439,"high":1685,"low":448,"close":470,"change":336,"percent_change":577,"volume":1397,"transactions":9,"vwap":470},"2025-06-02",{"date":1699,"open":459,"high":459,"low":677,"close":1606,"change":405,"percent_change":571,"volume":1380,"transactions":9,"vwap":1606},"2025-05-30",{"date":1701,"open":660,"high":543,"low":449,"close":448,"change":847,"percent_change":1702,"volume":949,"transactions":9,"vwap":448},"2025-05-29",-0.93,{"date":1704,"open":382,"high":382,"low":518,"close":894,"change":385,"percent_change":95,"volume":1464,"transactions":9,"vwap":894},"2025-05-28",{"date":1706,"open":702,"high":1707,"low":702,"close":660,"change":483,"percent_change":1708,"volume":1354,"transactions":9,"vwap":660},"2025-05-27",24.13,2.58,{"date":1710,"open":508,"high":1678,"low":811,"close":811,"change":1711,"percent_change":1712,"volume":949,"transactions":9,"vwap":811},"2025-05-23",-0.87,-3.66,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":111,"percent_change":171,"volume":855,"transactions":9,"vwap":1716},"2025-05-22",23.91,23.78,{"date":1718,"open":411,"high":1719,"low":381,"close":1720,"change":80,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-05-21",23.96,23.95,1.44,9500,{"date":1724,"open":1679,"high":1679,"low":619,"close":1725,"change":973,"percent_change":375,"volume":991,"transactions":9,"vwap":1725},"2025-05-20",23.61,{"date":1727,"open":1728,"high":1728,"low":1660,"close":543,"change":636,"percent_change":637,"volume":860,"transactions":9,"vwap":543},"2025-05-19",24.15,{"date":1730,"open":440,"high":1686,"low":439,"close":479,"change":385,"percent_change":95,"volume":1597,"transactions":9,"vwap":479},"2025-05-16",{"date":1732,"open":1681,"high":1681,"low":560,"close":1660,"change":395,"percent_change":1733,"volume":823,"transactions":9,"vwap":1660},"2025-05-15",-1.26,{"date":1735,"open":1686,"high":400,"low":1686,"close":1736,"change":737,"percent_change":1737,"volume":991,"transactions":9,"vwap":1736},"2025-05-14",23.82,0.8,{"date":1739,"open":888,"high":421,"low":888,"close":1680,"change":190,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1680},"2025-05-13",0.25,2900,{"date":1743,"open":1681,"high":1681,"low":470,"close":478,"change":1362,"percent_change":116,"volume":1744,"transactions":9,"vwap":478},"2025-05-12",30700,{"date":1746,"open":711,"high":591,"low":672,"close":591,"change":554,"percent_change":151,"volume":1747,"transactions":9,"vwap":591},"2025-05-09",10600,{"date":1749,"open":792,"high":569,"low":792,"close":627,"change":1750,"percent_change":1721,"volume":962,"transactions":9,"vwap":627},"2025-05-08",0.33,{"date":1752,"open":871,"high":846,"low":952,"close":858,"change":599,"percent_change":794,"volume":1753,"transactions":9,"vwap":858},"2025-05-07",28900,{"date":1755,"open":672,"high":731,"low":872,"close":821,"change":854,"percent_change":695,"volume":1464,"transactions":9,"vwap":821},"2025-05-06",{"date":1757,"open":678,"high":627,"low":792,"close":792,"change":151,"percent_change":584,"volume":1146,"transactions":9,"vwap":792},"2025-05-05",{"date":1759,"open":736,"high":798,"low":811,"close":846,"change":88,"percent_change":1760,"volume":1761,"transactions":9,"vwap":846},"2025-05-02",0.97,13000,{"date":1763,"open":772,"high":1764,"low":772,"close":938,"change":712,"percent_change":1765,"volume":1367,"transactions":9,"vwap":938},"2025-05-01",22.81,0.93,{"date":1767,"open":921,"high":783,"low":972,"close":956,"change":680,"percent_change":779,"volume":1397,"transactions":9,"vwap":956},"2025-04-30",{"date":1769,"open":926,"high":926,"low":921,"close":921,"change":277,"percent_change":1072,"volume":991,"transactions":9,"vwap":921},"2025-04-29",{"date":1771,"open":743,"high":743,"low":1537,"close":760,"change":277,"percent_change":1072,"volume":916,"transactions":9,"vwap":760},"2025-04-28",{"date":1773,"open":454,"high":867,"low":863,"close":826,"change":779,"percent_change":1177,"volume":1397,"transactions":9,"vwap":826},"2025-04-25",{"date":180,"open":731,"high":731,"low":724,"close":725,"change":726,"percent_change":395,"volume":1517,"transactions":9,"vwap":725}]