[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYT":3,"homepage-market-summary":27,"stock-historical-SPYT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYT","2026-10-07",{"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},"Defiance S&P 500 Income Target ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.007,3.4392,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.19,17.15,17.08,0,81774.745939,18.68,15.77,140948.38217717927,48.8,649,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},121497,44346243.926472,1.54,"2025-04-25",[179,182,191,200,209,218,229,238,246,254,261,268,278,288,294,303,314,321,328,339,348,356,366,375,384,390,397,405,414,424,434,443,449,457,463,472,480,490,499,508,517,525,531,539,546,551,559,564,572,579,587,593,599,605,613,618,626,633,641,647,654,660,667,670,675,678,681,686,690,694,700,704,707,710,714,719,723,729,734,739,745,749,755,758,762,766,772,777,783,788,795,802,809,815,822,829,836,842,848,853,858,863,868,873,877,882,886,889,894,898,902,906,909,913,916,920,923,927,931,934,938,941,947,951,958,965,973,981,987,994,999,1006,1014,1019,1025,1031,1038,1045,1052,1059,1065,1073,1079,1085,1091,1098,1106,1111,1116,1121,1126,1131,1138,1143,1146,1150,1154,1157,1160,1163,1167,1171,1175,1178,1181,1185,1189,1192,1197,1202,1206,1212,1217,1221,1224,1228,1232,1235,1238,1242,1248,1252,1254,1258,1262,1266,1269,1273,1276,1280,1283,1287,1290,1295,1300,1304,1308,1313,1317,1322,1327,1330,1334,1337,1340,1345,1348,1354,1357,1363,1366,1370,1373,1377,1383,1389,1395,1400,1406,1413,1417,1422,1425,1430,1432,1437,1443,1447,1452,1455,1460,1464,1470,1476,1483,1490,1495,1501,1507,1515,1522,1528,1534,1538,1541,1546,1551,1554,1561,1568,1573,1579,1582,1587,1592,1595,1599,1605,1607,1613,1617,1622,1627,1632,1638,1644,1647,1651,1654,1657,1661,1667,1671,1675,1680,1684,1687,1691,1695,1700,1704,1707,1710,1714,1717,1721,1726,1729,1732,1735,1738,1742,1745,1750,1754,1758,1762,1767,1772,1776,1783,1787,1790,1794,1797,1801,1804,1807,1810,1813,1817,1822,1825,1829,1833,1839,1843,1847,1849,1853,1857,1860,1865,1869,1872,1876,1879,1883,1886,1890,1893,1896,1900,1903,1905,1909,1912,1914,1917,1920,1924,1927,1930,1933,1937,1941,1944,1948,1952,1955,1958,1961,1964,1967,1972,1976,1981,1986,1991,1995,2000,2004,2010,2013,2018],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},563,17.1143,{"date":183,"open":17,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",17.23,17.151,0.09,0.53,107210.645883,612,17.1998,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":186,"percent_change":187,"volume":197,"transactions":198,"vwap":199},"2026-10-05",17,17.145,16.88,17.1,109548.537384,893,17.0708,{"date":201,"open":202,"high":19,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",17.01,16.98,0.05,0.29,205300.425772,1165,17.0196,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":154,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",16.99,16.825,16.96,-1.4,239088.882222,1470,16.8939,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",17.25,17.295,17.18,17.2,0.01,0.06,104231.111963,806,17.252,{"date":230,"open":231,"high":231,"low":232,"close":17,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",17.26,17.16,-0.03,-0.17,92210.735861,757,17.2037,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":118,"percent_change":164,"volume":243,"transactions":244,"vwap":245},"2026-09-28",17.31,17.1899,17.22,186873.144083,997,17.2453,{"date":247,"open":248,"high":249,"low":220,"close":250,"change":204,"percent_change":205,"volume":251,"transactions":252,"vwap":253},"2026-09-25",17.3,17.35,17.34,78984.916625,534,17.3081,{"date":255,"open":223,"high":256,"low":257,"close":256,"change":204,"percent_change":205,"volume":258,"transactions":259,"vwap":260},"2026-09-24",17.29,17.175,75816.218927,734,17.2323,{"date":262,"open":250,"high":263,"low":184,"close":264,"change":118,"percent_change":164,"volume":265,"transactions":266,"vwap":267},"2026-09-23",17.3724,17.24,104762.761569,679,17.2729,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",17.4,17.3486,17.36,-0.01,-0.06,76342.905767,518,17.3638,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",17.17,17.38,17.37,0.21,1.22,108179.706544,675,17.2978,{"date":289,"open":196,"high":232,"low":290,"close":232,"change":204,"percent_change":205,"volume":291,"transactions":292,"vwap":293},"2026-09-18",17.05,150393.139413,759,17.1113,{"date":295,"open":196,"high":296,"low":290,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",17.12,17.11,0.2,1.18,103127.332835,610,17.0972,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",17.04,17.06,16.83,16.91,-0.07,-0.41,129536.516233,778,17.0121,{"date":315,"open":306,"high":306,"low":316,"close":203,"change":317,"percent_change":318,"volume":319,"transactions":301,"vwap":320},"2026-09-15",16.959,-0.08,-0.47,77246.435678,16.9797,{"date":322,"open":193,"high":323,"low":211,"close":306,"change":324,"percent_change":325,"volume":326,"transactions":266,"vwap":327},"2026-09-14",17.0999,-0.065,-0.38,75209.076425,17.0388,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",17.14,17.155,17.0993,17.125,0.125,0.74,95161.314381,545,17.1364,{"date":340,"open":341,"high":341,"low":342,"close":193,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",17.02,16.965,-0.075,-0.44,116429.049875,929,16.999,{"date":349,"open":196,"high":196,"low":290,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",17.075,-0.064,-0.37,140120.924322,844,17.0779,{"date":357,"open":223,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",17.2899,17.13,17.139,-0.091,-0.53,143941.585951,1123,17.1688,{"date":367,"open":368,"high":369,"low":17,"close":184,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",17.27,17.2799,-0.05,-0.29,81476.034245,822,17.2241,{"date":376,"open":280,"high":221,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",17.1551,17.28,0.16,0.93,112428.735321,837,17.2378,{"date":385,"open":196,"high":18,"low":386,"close":296,"change":204,"percent_change":205,"volume":387,"transactions":388,"vwap":389},"2026-09-02",17.052,174050.636265,1027,17.1142,{"date":391,"open":220,"high":248,"low":392,"close":393,"change":325,"percent_change":128,"volume":394,"transactions":395,"vwap":396},"2026-09-01",17.0002,17.07,287562.956178,1270,17.0667,{"date":398,"open":399,"high":400,"low":270,"close":401,"change":370,"percent_change":371,"volume":402,"transactions":403,"vwap":404},"2026-08-31",17.46,17.465,17.45,211019.515474,1121,17.4324,{"date":406,"open":407,"high":408,"low":400,"close":409,"change":142,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",17.55,17.59,17.5,-0.11,109064.442673,772,17.5024,{"date":415,"open":399,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",17.54,17.44,17.52,0.11,0.63,202087.92626,820,17.4987,{"date":425,"open":426,"high":427,"low":282,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",17.39,17.42,17.41,0.005,0.03,115611.786786,586,17.3997,{"date":435,"open":417,"high":417,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",17.3701,17.405,0.025,0.14,75525.252559,509,17.392,{"date":444,"open":417,"high":417,"low":445,"close":281,"change":20,"percent_change":20,"volume":446,"transactions":447,"vwap":448},"2026-08-24",17.335,62508.694631,640,17.3716,{"date":450,"open":282,"high":451,"low":282,"close":281,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",17.441,0.02,0.12,109924.71923,746,17.4026,{"date":458,"open":399,"high":400,"low":250,"close":272,"change":459,"percent_change":460,"volume":461,"transactions":412,"vwap":462},"2026-08-20",-0.14,-0.8,107676.837332,17.4034,{"date":464,"open":465,"high":407,"low":466,"close":409,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",17.53,17.47,0.04,0.23,156899.879415,661,17.5129,{"date":473,"open":409,"high":474,"low":401,"close":399,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",17.515,-0.115,-0.65,94974.312242,618,17.4857,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":343,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",17.63,17.655,17.565,17.575,-0.42,118264.909017,773,17.6105,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":224,"percent_change":225,"volume":496,"transactions":497,"vwap":498},"2026-08-14",17.66,17.6755,17.61,17.65,66516.056243,525,17.632,{"date":500,"open":416,"high":501,"low":416,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",17.675,17.64,0.08,0.46,80841.874545,516,17.6419,{"date":509,"open":510,"high":510,"low":416,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",17.62,17.56,0.045,0.26,49201.870387,647,17.5706,{"date":518,"open":408,"high":519,"low":409,"close":474,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",17.6138,-0.045,-0.26,63281.480321,506,17.5503,{"date":526,"open":416,"high":527,"low":465,"close":511,"change":452,"percent_change":419,"volume":528,"transactions":529,"vwap":530},"2026-08-10",17.585,112673.839846,765,17.5607,{"date":532,"open":465,"high":533,"low":534,"close":416,"change":225,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",17.5799,17.505,0.34,73718.705368,653,17.5461,{"date":540,"open":409,"high":541,"low":401,"close":542,"change":142,"percent_change":410,"volume":543,"transactions":544,"vwap":545},"2026-08-06",17.5244,17.48,96554.58873,660,17.4783,{"date":547,"open":465,"high":494,"low":466,"close":409,"change":273,"percent_change":274,"volume":548,"transactions":549,"vwap":550},"2026-08-05",142543.830201,974,17.5273,{"date":552,"open":223,"high":407,"low":223,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",17.51,0.27,1.57,332445.34092,1351,17.3761,{"date":560,"open":306,"high":264,"low":341,"close":264,"change":274,"percent_change":147,"volume":561,"transactions":562,"vwap":563},"2026-08-03",105335.545992,866,17.1773,{"date":565,"open":231,"high":566,"low":196,"close":248,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",17.32,0.1,0.58,153473.857648,943,17.213,{"date":573,"open":306,"high":223,"low":574,"close":223,"change":513,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",17.025,1.53,130619.15245,811,17.1104,{"date":580,"open":297,"high":223,"low":581,"close":582,"change":159,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",16.92,16.94,-1.45,202007.760209,1238,17.0389,{"date":588,"open":17,"high":589,"low":19,"close":17,"change":204,"percent_change":205,"volume":590,"transactions":591,"vwap":592},"2026-07-28",17.21,65769.794294,652,17.1539,{"date":594,"open":231,"high":231,"low":393,"close":330,"change":595,"percent_change":186,"volume":596,"transactions":597,"vwap":598},"2026-07-27",0.015,111620.253626,1013,17.149,{"date":600,"open":359,"high":601,"low":19,"close":333,"change":595,"percent_change":186,"volume":602,"transactions":603,"vwap":604},"2026-07-24",17.205,104797.264006,694,17.1292,{"date":606,"open":17,"high":607,"low":608,"close":297,"change":609,"percent_change":610,"volume":611,"transactions":364,"vwap":612},"2026-07-23",17.1971,17.042,-0.19,-1.1,84306.869672,17.1069,{"date":614,"open":256,"high":250,"low":231,"close":248,"change":273,"percent_change":274,"volume":615,"transactions":616,"vwap":617},"2026-07-22",50784.883541,453,17.3017,{"date":619,"open":378,"high":620,"low":589,"close":240,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",17.315,0.13,0.76,36269.300607,455,17.2853,{"date":627,"open":378,"high":628,"low":629,"close":222,"change":142,"percent_change":118,"volume":630,"transactions":631,"vwap":632},"2026-07-20",17.2999,17.165,101496.600968,650,17.2337,{"date":634,"open":589,"high":378,"low":635,"close":223,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",17.1312,-0.16,-0.92,198494.420452,980,17.2356,{"date":642,"open":281,"high":427,"low":628,"close":272,"change":643,"percent_change":113,"volume":644,"transactions":645,"vwap":646},"2026-07-16",-0.055,55254.407213,670,17.3609,{"date":648,"open":428,"high":649,"low":250,"close":650,"change":512,"percent_change":513,"volume":651,"transactions":652,"vwap":653},"2026-07-15",17.4499,17.415,67034.597816,559,17.396,{"date":655,"open":566,"high":270,"low":656,"close":282,"change":467,"percent_change":468,"volume":657,"transactions":658,"vwap":659},"2026-07-14",17.3148,68550.717145,486,17.3646,{"date":661,"open":272,"high":662,"low":248,"close":663,"change":118,"percent_change":164,"volume":664,"transactions":665,"vwap":666},"2026-07-13",17.4235,17.33,95684.162992,686,17.3634,{"date":668,"open":281,"high":401,"low":250,"close":401,"change":204,"percent_change":205,"volume":669,"transactions":9,"vwap":401},"2026-07-10",67300,{"date":671,"open":240,"high":270,"low":672,"close":270,"change":453,"percent_change":673,"volume":674,"transactions":9,"vwap":270},"2026-07-09",17.284,0.69,45800,{"date":676,"open":223,"high":378,"low":330,"close":378,"change":233,"percent_change":234,"volume":677,"transactions":9,"vwap":378},"2026-07-08",196000,{"date":679,"open":426,"high":426,"low":220,"close":240,"change":274,"percent_change":147,"volume":680,"transactions":9,"vwap":240},"2026-07-07",68500,{"date":682,"open":663,"high":683,"low":248,"close":282,"change":439,"percent_change":684,"volume":685,"transactions":9,"vwap":282},"2026-07-06",17.385,0.81,132900,{"date":687,"open":378,"high":688,"low":359,"close":184,"change":233,"percent_change":234,"volume":689,"transactions":9,"vwap":184},"2026-07-02",17.355,522200,{"date":691,"open":184,"high":248,"low":280,"close":231,"change":371,"percent_change":692,"volume":693,"transactions":9,"vwap":231},"2026-07-01",-1.65,98300,{"date":695,"open":466,"high":696,"low":697,"close":407,"change":621,"percent_change":698,"volume":699,"transactions":9,"vwap":407},"2026-06-30",17.58,17.445,0.75,122600,{"date":701,"open":663,"high":697,"low":220,"close":427,"change":298,"percent_change":702,"volume":703,"transactions":9,"vwap":427},"2026-06-29",1.16,205700,{"date":705,"open":280,"high":620,"low":296,"close":242,"change":273,"percent_change":274,"volume":706,"transactions":9,"vwap":242},"2026-06-26",220100,{"date":708,"open":250,"high":281,"low":280,"close":184,"change":142,"percent_change":118,"volume":709,"transactions":9,"vwap":184},"2026-06-25",124700,{"date":711,"open":378,"high":712,"low":222,"close":220,"change":20,"percent_change":20,"volume":713,"transactions":9,"vwap":220},"2026-06-24",17.365,119000,{"date":715,"open":18,"high":272,"low":330,"close":220,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":220},"2026-06-23",-0.23,-1.32,230100,{"date":720,"open":418,"high":696,"low":417,"close":542,"change":721,"percent_change":716,"volume":722,"transactions":9,"vwap":542},"2026-06-22",-0.04,115500,{"date":724,"open":542,"high":725,"low":697,"close":418,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":418},"2026-06-18",17.535,0.18,1.04,94600,{"date":730,"open":542,"high":485,"low":240,"close":250,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":250},"2026-06-17",-0.205,-1.17,107400,{"date":735,"open":510,"high":736,"low":737,"close":737,"change":324,"percent_change":352,"volume":738,"transactions":9,"vwap":737},"2026-06-16",17.654,17.545,102100,{"date":740,"open":407,"high":741,"low":407,"close":494,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":494},"2026-06-15",17.667,0.25,1.44,130400,{"date":746,"open":184,"high":270,"low":184,"close":272,"change":69,"percent_change":747,"volume":748,"transactions":9,"vwap":272},"2026-06-12",0.4,132700,{"date":750,"open":751,"high":566,"low":752,"close":256,"change":205,"percent_change":753,"volume":754,"transactions":9,"vwap":256},"2026-06-11",17.09,16.985,1.71,115900,{"date":756,"open":184,"high":378,"low":211,"close":193,"change":521,"percent_change":133,"volume":757,"transactions":9,"vwap":193},"2026-06-10",119500,{"date":759,"open":282,"high":760,"low":581,"close":231,"change":370,"percent_change":371,"volume":761,"transactions":9,"vwap":231},"2026-06-09",17.455,142600,{"date":763,"open":401,"high":401,"low":764,"close":240,"change":467,"percent_change":468,"volume":765,"transactions":9,"vwap":240},"2026-06-08",17.285,93900,{"date":767,"open":407,"high":502,"low":768,"close":368,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":368},"2026-06-05",17.245,-0.45,-2.54,164400,{"date":773,"open":494,"high":774,"low":494,"close":775,"change":69,"percent_change":747,"volume":776,"transactions":9,"vwap":775},"2026-06-04",17.75,17.72,100700,{"date":778,"open":779,"high":780,"low":495,"close":495,"change":118,"percent_change":781,"volume":782,"transactions":9,"vwap":495},"2026-06-03",17.71,17.77,-0.68,162800,{"date":784,"open":785,"high":786,"low":785,"close":780,"change":452,"percent_change":419,"volume":787,"transactions":9,"vwap":780},"2026-06-02",17.7,17.805,371100,{"date":789,"open":785,"high":790,"low":791,"close":774,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":774},"2026-06-01",17.868,17.652,-0.31,-1.72,113000,{"date":796,"open":797,"high":798,"low":799,"close":797,"change":430,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-05-29",18.059999,18.084999,18.02,0.17,171300,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":186,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-28",17.95,18.030001,17.905,0.5,175100,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":430,"percent_change":800,"volume":814,"transactions":9,"vwap":812},"2026-05-27",17.92,17.94,17.88,241600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":503,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-26",17.86,17.97,17.91,0.45,181500,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":467,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-22",17.9,17.82,17.83,0.22,84200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":467,"percent_change":468,"volume":835,"transactions":9,"vwap":834},"2026-05-21",17.74,17.815,17.67,17.79,141500,{"date":837,"open":492,"high":838,"low":839,"close":774,"change":726,"percent_change":840,"volume":841,"transactions":9,"vwap":774},"2026-05-20",17.76,17.595,1.02,44800,{"date":843,"open":833,"high":833,"low":407,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-19",17.57,-0.09,-0.51,54900,{"date":849,"open":785,"high":850,"low":851,"close":492,"change":273,"percent_change":274,"volume":852,"transactions":9,"vwap":492},"2026-05-18",17.732,17.563,116800,{"date":854,"open":774,"high":855,"low":833,"close":833,"change":35,"percent_change":856,"volume":857,"transactions":9,"vwap":833},"2026-05-15",17.78,-1.23,80600,{"date":859,"open":838,"high":811,"low":838,"close":860,"change":621,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-14",17.89,0.73,113400,{"date":864,"open":502,"high":865,"low":502,"close":838,"change":186,"percent_change":866,"volume":867,"transactions":9,"vwap":838},"2026-05-13",17.8,0.51,64900,{"date":869,"open":870,"high":870,"low":416,"close":833,"change":370,"percent_change":871,"volume":872,"transactions":9,"vwap":833},"2026-05-12",17.69,-0.28,100000,{"date":874,"open":833,"high":875,"low":833,"close":775,"change":225,"percent_change":535,"volume":876,"transactions":9,"vwap":775},"2026-05-11",17.73,118500,{"date":878,"open":879,"high":880,"low":696,"close":492,"change":621,"percent_change":335,"volume":881,"transactions":9,"vwap":492},"2026-05-08",17.6,17.679,90600,{"date":883,"open":879,"high":884,"low":553,"close":465,"change":233,"percent_change":234,"volume":885,"transactions":9,"vwap":465},"2026-05-07",17.625,204800,{"date":887,"open":270,"high":879,"low":426,"close":511,"change":726,"percent_change":727,"volume":888,"transactions":9,"vwap":511},"2026-05-06",221100,{"date":890,"open":248,"high":891,"low":248,"close":281,"change":186,"percent_change":892,"volume":893,"transactions":9,"vwap":281},"2026-05-05",17.395,0.52,160800,{"date":895,"open":248,"high":663,"low":896,"close":256,"change":142,"percent_change":118,"volume":897,"transactions":9,"vwap":256},"2026-05-04",17.185,209600,{"date":899,"open":428,"high":428,"low":240,"close":240,"change":521,"percent_change":900,"volume":901,"transactions":9,"vwap":240},"2026-05-01",-1.48,197000,{"date":903,"open":466,"high":408,"low":426,"close":844,"change":379,"percent_change":904,"volume":905,"transactions":9,"vwap":844},"2026-04-30",0.92,291400,{"date":907,"open":426,"high":428,"low":663,"close":428,"change":595,"percent_change":186,"volume":908,"transactions":9,"vwap":428},"2026-04-29",172900,{"date":910,"open":428,"high":650,"low":445,"close":891,"change":343,"percent_change":911,"volume":912,"transactions":9,"vwap":891},"2026-04-28",-0.43,109000,{"date":914,"open":417,"high":466,"low":270,"close":466,"change":430,"percent_change":800,"volume":915,"transactions":9,"vwap":466},"2026-04-27",142400,{"date":917,"open":270,"high":417,"low":918,"close":417,"change":419,"percent_change":420,"volume":919,"transactions":9,"vwap":417},"2026-04-24",17.326,142700,{"date":921,"open":566,"high":426,"low":257,"close":663,"change":142,"percent_change":118,"volume":922,"transactions":9,"vwap":663},"2026-04-23",113300,{"date":924,"open":566,"high":282,"low":925,"close":249,"change":621,"percent_change":698,"volume":926,"transactions":9,"vwap":249},"2026-04-22",17.305,54600,{"date":928,"open":248,"high":688,"low":257,"close":242,"change":309,"percent_change":929,"volume":930,"transactions":9,"vwap":242},"2026-04-21",-0.4,120100,{"date":932,"open":663,"high":663,"low":220,"close":256,"change":370,"percent_change":371,"volume":933,"transactions":9,"vwap":256},"2026-04-20",87200,{"date":935,"open":264,"high":282,"low":264,"close":250,"change":283,"percent_change":936,"volume":937,"transactions":9,"vwap":250},"2026-04-17",1.23,183500,{"date":939,"open":359,"high":257,"low":196,"close":359,"change":595,"percent_change":186,"volume":940,"transactions":9,"vwap":359},"2026-04-16",150700,{"date":942,"open":193,"high":296,"low":193,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-15",17.115,0.135,0.8,67900,{"date":948,"open":307,"high":202,"low":307,"close":203,"change":949,"percent_change":727,"volume":950,"transactions":9,"vwap":203},"2026-04-14",0.175,143900,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":380,"volume":957,"transactions":9,"vwap":955},"2026-04-13",16.58,16.81,16.805,0.155,105800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":233,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-10",16.7,16.635,16.65,-0.18,73600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":419,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-09",16.59,16.69,16.54,16.68,0.66,87900,{"date":974,"open":969,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-08",16.605,16.48,16.57,0.37,2.28,146200,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":452,"percent_change":453,"volume":986,"transactions":9,"vwap":984},"2026-04-07",16.13,16.2,16.01,169200,{"date":988,"open":989,"high":984,"low":990,"close":991,"change":204,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-06",16.15,16.112,16.18,0.31,209200,{"date":995,"open":996,"high":997,"low":996,"close":983,"change":224,"percent_change":225,"volume":998,"transactions":9,"vwap":983},"2026-04-02",15.86,16.17,263800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":963,"percent_change":610,"volume":1005,"transactions":9,"vwap":1004},"2026-04-01",16.11,16.19,16.065001,16.12,94700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":70,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-31",16,16.38,15.97,16.3,2.97,140600,{"date":1015,"open":1016,"high":1008,"low":23,"close":1017,"change":233,"percent_change":609,"volume":1018,"transactions":9,"vwap":1017},"2026-03-30",15.99,15.83,143200,{"date":1020,"open":1021,"high":1003,"low":1022,"close":996,"change":521,"percent_change":1023,"volume":1024,"transactions":9,"vwap":996},"2026-03-27",16.049999,15.85,-1.61,103700,{"date":1026,"open":1027,"high":1028,"low":1004,"close":1004,"change":371,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1004},"2026-03-26",16.35,16.365,-1.77,136500,{"date":1032,"open":1033,"high":1034,"low":1027,"close":1035,"change":567,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-25",16.44,16.5,16.41,0.61,182700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":309,"percent_change":911,"volume":1044,"transactions":9,"vwap":1043},"2026-03-24",16.27,16.405,16.24,16.31,173800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1009,"change":800,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1009},"2026-03-23",16.4,16.545,16.345,1.05,135300,{"date":1053,"open":1054,"high":1047,"low":1055,"close":1056,"change":35,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-20",16.34,16.135,16.21,-1.34,105200,{"date":1060,"open":1061,"high":976,"low":1062,"close":1063,"change":142,"percent_change":118,"volume":1064,"transactions":9,"vwap":1063},"2026-03-19",16.36,16.312,16.43,198300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-18",16.64,16.659,16.45,-0.245,-1.47,84100,{"date":1074,"open":1075,"high":1075,"low":968,"close":1076,"change":1077,"percent_change":233,"volume":1078,"transactions":9,"vwap":1076},"2026-03-17",16.82,16.695,-0.005,56000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":960,"change":827,"percent_change":1083,"volume":1084,"transactions":9,"vwap":960},"2026-03-16",16.61,16.745,1.33,89200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":976,"change":317,"percent_change":103,"volume":1090,"transactions":9,"vwap":976},"2026-03-13",16.62,16.715,16.47,166200,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-12",16.8,16.56,-0.255,-1.52,228600,{"date":1099,"open":1100,"high":195,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-11",16.87,16.75,16.815,-0.025,-0.15,139500,{"date":1107,"open":1100,"high":1108,"low":1101,"close":1109,"change":20,"percent_change":20,"volume":1110,"transactions":9,"vwap":1109},"2026-03-10",16.95,16.84,217900,{"date":1112,"open":1113,"high":1114,"low":1089,"close":1109,"change":419,"percent_change":971,"volume":1115,"transactions":9,"vwap":1109},"2026-03-09",16.53,16.875,172600,{"date":1117,"open":1101,"high":1093,"low":962,"close":1118,"change":234,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-06",16.73,-1.01,206800,{"date":1122,"open":308,"high":193,"low":1123,"close":1124,"change":410,"percent_change":476,"volume":1125,"transactions":9,"vwap":1124},"2026-03-05",16.78,16.9,114600,{"date":1127,"open":203,"high":1128,"low":1114,"close":202,"change":379,"percent_change":1129,"volume":1130,"transactions":9,"vwap":202},"2026-03-04",17.045,0.95,146400,{"date":1132,"open":1101,"high":1133,"low":1134,"close":1135,"change":609,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-03",16.945,16.63,16.85,-1.12,384900,{"date":1139,"open":1124,"high":393,"low":1135,"close":1140,"change":371,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-02",17.040001,-1.67,273500,{"date":1144,"open":663,"high":250,"low":223,"close":663,"change":142,"percent_change":118,"volume":1145,"transactions":9,"vwap":663},"2026-02-27",212300,{"date":1147,"open":417,"high":417,"low":220,"close":249,"change":410,"percent_change":1148,"volume":1149,"transactions":9,"vwap":249},"2026-02-26",-0.63,252900,{"date":1151,"open":270,"high":466,"low":1152,"close":399,"change":453,"percent_change":673,"volume":1153,"transactions":9,"vwap":399},"2026-02-25",17.388,218700,{"date":1155,"open":242,"high":250,"low":280,"close":250,"change":439,"percent_change":684,"volume":1156,"transactions":9,"vwap":250},"2026-02-24",165200,{"date":1158,"open":426,"high":426,"low":280,"close":223,"change":636,"percent_change":637,"volume":1159,"transactions":9,"vwap":223},"2026-02-23",223500,{"date":1161,"open":223,"high":281,"low":223,"close":272,"change":503,"percent_change":504,"volume":1162,"transactions":9,"vwap":272},"2026-02-20",167500,{"date":1164,"open":231,"high":256,"low":1165,"close":378,"change":273,"percent_change":274,"volume":1166,"transactions":9,"vwap":378},"2026-02-19",17.195,97600,{"date":1168,"open":184,"high":272,"low":184,"close":256,"change":225,"percent_change":1169,"volume":1170,"transactions":9,"vwap":256},"2026-02-18",0.35,177500,{"date":1172,"open":232,"high":368,"low":1173,"close":184,"change":204,"percent_change":205,"volume":1174,"transactions":9,"vwap":184},"2026-02-17",17.059999,157500,{"date":1176,"open":232,"high":256,"low":751,"close":222,"change":273,"percent_change":274,"volume":1177,"transactions":9,"vwap":222},"2026-02-13",126500,{"date":1179,"open":409,"high":409,"low":280,"close":17,"change":716,"percent_change":717,"volume":1180,"transactions":9,"vwap":17},"2026-02-12",135600,{"date":1182,"open":553,"high":1183,"low":272,"close":427,"change":224,"percent_change":225,"volume":1184,"transactions":9,"vwap":427},"2026-02-11",17.525,128100,{"date":1186,"open":1187,"high":534,"low":428,"close":428,"change":370,"percent_change":371,"volume":1188,"transactions":9,"vwap":428},"2026-02-10",17.49,101400,{"date":1190,"open":378,"high":409,"low":378,"close":399,"change":225,"percent_change":535,"volume":1191,"transactions":9,"vwap":399},"2026-02-09",263500,{"date":1193,"open":17,"high":1194,"low":330,"close":270,"change":992,"percent_change":1195,"volume":1196,"transactions":9,"vwap":270},"2026-02-06",17.429,1.81,165700,{"date":1198,"open":18,"high":1199,"low":1200,"close":751,"change":609,"percent_change":610,"volume":1201,"transactions":9,"vwap":751},"2026-02-05",17.204,17.030001,189500,{"date":1203,"open":270,"high":270,"low":280,"close":378,"change":845,"percent_change":1204,"volume":1205,"transactions":9,"vwap":378},"2026-02-04",-0.52,291900,{"date":1207,"open":511,"high":511,"low":1208,"close":282,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":282},"2026-02-03",17.215,-0.13,-0.74,316100,{"date":1213,"open":272,"high":553,"low":1214,"close":409,"change":35,"percent_change":1215,"volume":1216,"transactions":9,"vwap":409},"2026-02-02",17.358,-1.24,185500,{"date":1218,"open":785,"high":1219,"low":879,"close":775,"change":233,"percent_change":234,"volume":1220,"transactions":9,"vwap":775},"2026-01-30",17.731,170900,{"date":1222,"open":834,"high":834,"low":553,"close":774,"change":273,"percent_change":274,"volume":1223,"transactions":9,"vwap":774},"2026-01-29",182200,{"date":1225,"open":834,"high":1226,"low":775,"close":838,"change":273,"percent_change":274,"volume":1227,"transactions":9,"vwap":838},"2026-01-28",17.795,137100,{"date":1229,"open":774,"high":1230,"low":775,"close":780,"change":225,"percent_change":535,"volume":1231,"transactions":9,"vwap":780},"2026-01-27",17.775,241200,{"date":1233,"open":495,"high":1234,"low":495,"close":779,"change":69,"percent_change":747,"volume":1030,"transactions":9,"vwap":779},"2026-01-26",17.735,{"date":1236,"open":494,"high":502,"low":844,"close":502,"change":430,"percent_change":800,"volume":1237,"transactions":9,"vwap":502},"2026-01-23",149700,{"date":1239,"open":494,"high":1240,"low":844,"close":494,"change":503,"percent_change":504,"volume":1241,"transactions":9,"vwap":494},"2026-01-22",17.665,128200,{"date":1243,"open":281,"high":879,"low":1244,"close":465,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":465},"2026-01-21",17.367,0.19,1.1,157300,{"date":1249,"open":542,"high":416,"low":663,"close":250,"change":147,"percent_change":1250,"volume":1251,"transactions":9,"vwap":250},"2026-01-20",-1.98,244700,{"date":1253,"open":785,"high":831,"low":495,"close":870,"change":273,"percent_change":274,"volume":867,"transactions":9,"vwap":870},"2026-01-16",{"date":1255,"open":875,"high":780,"low":1256,"close":785,"change":467,"percent_change":468,"volume":1257,"transactions":9,"vwap":785},"2026-01-15",17.68,157800,{"date":1259,"open":870,"high":870,"low":511,"close":492,"change":274,"percent_change":1260,"volume":1261,"transactions":9,"vwap":492},"2026-01-14",-0.34,95700,{"date":1263,"open":774,"high":1264,"low":1256,"close":775,"change":721,"percent_change":716,"volume":1265,"transactions":9,"vwap":775},"2026-01-13",17.765,124400,{"date":1267,"open":1240,"high":1264,"low":1240,"close":838,"change":452,"percent_change":419,"volume":1268,"transactions":9,"vwap":838},"2026-01-12",135100,{"date":1270,"open":502,"high":1264,"low":482,"close":831,"change":567,"percent_change":1271,"volume":1272,"transactions":9,"vwap":831},"2026-01-09",0.57,204700,{"date":1274,"open":495,"high":495,"low":408,"close":502,"change":273,"percent_change":274,"volume":1275,"transactions":9,"vwap":502},"2026-01-08",166100,{"date":1277,"open":1256,"high":1278,"low":510,"close":495,"change":233,"percent_change":234,"volume":1279,"transactions":9,"vwap":495},"2026-01-07",17.715,156700,{"date":1281,"open":844,"high":870,"low":844,"close":1256,"change":419,"percent_change":420,"volume":1282,"transactions":9,"vwap":1256},"2026-01-06",115100,{"date":1284,"open":482,"high":482,"low":1285,"close":844,"change":467,"percent_change":468,"volume":1286,"transactions":9,"vwap":844},"2026-01-05",17.561,246300,{"date":1288,"open":879,"high":879,"low":401,"close":465,"change":467,"percent_change":468,"volume":1289,"transactions":9,"vwap":465},"2026-01-02",311800,{"date":1291,"open":502,"high":502,"low":1187,"close":1187,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1187},"2025-12-31",-0.46,-2.56,244300,{"date":1296,"open":1297,"high":804,"low":1298,"close":804,"change":224,"percent_change":225,"volume":1299,"transactions":9,"vwap":804},"2025-12-30",17.93,17.894,352000,{"date":1301,"open":812,"high":812,"low":1302,"close":812,"change":233,"percent_change":234,"volume":1303,"transactions":9,"vwap":812},"2025-12-29",17.87,191100,{"date":1305,"open":818,"high":818,"low":1306,"close":818,"change":224,"percent_change":225,"volume":1307,"transactions":9,"vwap":818},"2025-12-26",17.935,162400,{"date":1309,"open":1297,"high":1310,"low":813,"close":1310,"change":204,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-24",17.96,0.28,85400,{"date":1314,"open":1302,"high":819,"low":1315,"close":819,"change":225,"percent_change":535,"volume":1316,"transactions":9,"vwap":819},"2025-12-23",17.829,167000,{"date":1318,"open":855,"high":1319,"low":855,"close":1320,"change":503,"percent_change":820,"volume":1321,"transactions":9,"vwap":1320},"2025-12-22",17.863,17.85,253100,{"date":1323,"open":785,"high":780,"low":1324,"close":780,"change":439,"percent_change":1325,"volume":1326,"transactions":9,"vwap":780},"2025-12-19",17.686,0.79,174600,{"date":1328,"open":833,"high":775,"low":696,"close":482,"change":453,"percent_change":673,"volume":1329,"transactions":9,"vwap":482},"2025-12-18",210300,{"date":1331,"open":779,"high":775,"low":553,"close":553,"change":234,"percent_change":1332,"volume":1333,"transactions":9,"vwap":553},"2025-12-17",-0.96,131600,{"date":1335,"open":785,"high":775,"low":696,"close":1256,"change":233,"percent_change":234,"volume":1336,"transactions":9,"vwap":1256},"2025-12-16",80700,{"date":1338,"open":865,"high":865,"low":492,"close":779,"change":142,"percent_change":410,"volume":1339,"transactions":9,"vwap":779},"2025-12-15",118700,{"date":1341,"open":804,"high":804,"low":1342,"close":875,"change":234,"percent_change":1343,"volume":1344,"transactions":9,"vwap":875},"2025-12-12",17.651,-0.95,122100,{"date":1346,"open":819,"high":819,"low":774,"close":824,"change":224,"percent_change":225,"volume":1347,"transactions":9,"vwap":824},"2025-12-11",122900,{"date":1349,"open":1350,"high":811,"low":1351,"close":860,"change":567,"percent_change":1352,"volume":1353,"transactions":9,"vwap":860},"2025-12-10",17.81,17.742,0.56,148900,{"date":1355,"open":826,"high":826,"low":780,"close":834,"change":273,"percent_change":274,"volume":1356,"transactions":9,"vwap":834},"2025-12-09",173500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":865,"change":721,"percent_change":35,"volume":1362,"transactions":9,"vwap":865},"2025-12-08",17.84,17.845,17.729,204300,{"date":1364,"open":825,"high":813,"low":1350,"close":1359,"change":430,"percent_change":800,"volume":1365,"transactions":9,"vwap":1359},"2025-12-05",107300,{"date":1367,"open":1350,"high":1368,"low":774,"close":1350,"change":142,"percent_change":410,"volume":1369,"transactions":9,"vwap":1350},"2025-12-04",17.817,117200,{"date":1371,"open":774,"high":826,"low":775,"close":826,"change":503,"percent_change":820,"volume":1372,"transactions":9,"vwap":826},"2025-12-03",147600,{"date":1374,"open":1350,"high":825,"low":1375,"close":774,"change":273,"percent_change":274,"volume":1376,"transactions":9,"vwap":774},"2025-12-02",17.727,122200,{"date":1378,"open":838,"high":1379,"low":1256,"close":838,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":838},"2025-12-01",17.873,-0.39,-2.15,136600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":186,"percent_change":807,"volume":1388,"transactions":9,"vwap":1386},"2025-11-28",18.09,18.15,18.063,102800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":797,"change":567,"percent_change":1352,"volume":1394,"transactions":9,"vwap":797},"2025-11-26",18.1,18.104,17.996,75500,{"date":1396,"open":813,"high":1310,"low":785,"close":1310,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1310},"2025-11-25",0.151,0.85,73700,{"date":1401,"open":870,"high":826,"low":482,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-24",17.809,0.239,1.36,86300,{"date":1407,"open":1408,"high":1409,"low":272,"close":844,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":844},"2025-11-21",17.43,17.705,0.15,0.86,84900,{"date":1414,"open":812,"high":818,"low":270,"close":427,"change":159,"percent_change":1415,"volume":1416,"transactions":9,"vwap":427},"2025-11-20",-1.41,212900,{"date":1418,"open":495,"high":1419,"low":1420,"close":833,"change":142,"percent_change":410,"volume":1421,"transactions":9,"vwap":833},"2025-11-19",17.766,17.591,119400,{"date":1423,"open":785,"high":875,"low":409,"close":870,"change":370,"percent_change":871,"volume":1424,"transactions":9,"vwap":870},"2025-11-18",133100,{"date":1426,"open":819,"high":1297,"low":1427,"close":831,"change":1104,"percent_change":1428,"volume":1429,"transactions":9,"vwap":831},"2025-11-17",17.658,-0.84,92600,{"date":1431,"open":865,"high":1310,"low":495,"close":860,"change":20,"percent_change":20,"volume":693,"transactions":9,"vwap":860},"2025-11-14",{"date":1433,"open":1434,"high":1435,"low":1320,"close":860,"change":154,"percent_change":717,"volume":1436,"transactions":9,"vwap":860},"2025-11-13",18.11,18.12,179700,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":224,"percent_change":225,"volume":1442,"transactions":9,"vwap":1441},"2025-11-12",18.18,18.115,18.13,41000,{"date":1444,"open":797,"high":1445,"low":797,"close":1435,"change":142,"percent_change":410,"volume":1446,"transactions":9,"vwap":1435},"2025-11-11",18.17,52600,{"date":1448,"open":1391,"high":1449,"low":1310,"close":1449,"change":742,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-10",18.14,1.4,145900,{"date":1453,"open":825,"high":860,"low":502,"close":860,"change":452,"percent_change":419,"volume":1454,"transactions":9,"vwap":860},"2025-11-07",161200,{"date":1456,"open":799,"high":1457,"low":825,"close":1302,"change":609,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1302},"2025-11-06",18.031,-1.05,167400,{"date":1461,"open":1462,"high":1435,"low":1310,"close":797,"change":204,"percent_change":1311,"volume":1463,"transactions":9,"vwap":797},"2025-11-05",17.98,126300,{"date":1465,"open":1386,"high":1466,"low":1462,"close":1467,"change":234,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-04",18.186,18.01,-0.94,166300,{"date":1471,"open":1472,"high":1473,"low":1441,"close":1439,"change":113,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1439},"2025-11-03",18.23,18.25,-1.73,125600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":452,"percent_change":419,"volume":1482,"transactions":9,"vwap":1481},"2025-10-31",18.55,18.575,18.45,18.5,132100,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1104,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-30",18.64,18.47,18.48,-0.81,108400,{"date":1491,"open":22,"high":22,"low":1492,"close":1493,"change":20,"percent_change":20,"volume":1494,"transactions":9,"vwap":1493},"2025-10-29",18.51,18.63,92900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1493,"change":430,"percent_change":379,"volume":1500,"transactions":9,"vwap":1493},"2025-10-28",18.65,18.66,18.584,83000,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":283,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-10-27",18.49,18.6,1.14,148300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":622,"volume":1514,"transactions":9,"vwap":1512},"2025-10-24",18.4,18.424,18.36,18.39,0.138,107800,{"date":1516,"open":1517,"high":1518,"low":1439,"close":1519,"change":1520,"percent_change":205,"volume":1521,"transactions":9,"vwap":1519},"2025-10-23",18.185,18.29,18.252,0.052,104400,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":142,"percent_change":410,"volume":1527,"transactions":9,"vwap":1526},"2025-10-22",18.35,18.065001,18.2,68700,{"date":1529,"open":1530,"high":1524,"low":1531,"close":1532,"change":20,"percent_change":20,"volume":1533,"transactions":9,"vwap":1532},"2025-10-21",18.21,18.204,18.22,151300,{"date":1535,"open":1435,"high":1473,"low":1435,"close":1532,"change":621,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1532},"2025-10-20",0.72,137200,{"date":1539,"open":804,"high":1385,"low":1297,"close":1385,"change":419,"percent_change":1036,"volume":1540,"transactions":9,"vwap":1385},"2025-10-17",42900,{"date":1542,"open":1434,"high":1543,"low":1544,"close":1462,"change":317,"percent_change":344,"volume":1545,"transactions":9,"vwap":1462},"2025-10-16",18.16,17.896,59000,{"date":1547,"open":1435,"high":1548,"low":1549,"close":797,"change":204,"percent_change":1311,"volume":1550,"transactions":9,"vwap":797},"2025-10-15",18.229,17.99,71000,{"date":1552,"open":1302,"high":1385,"low":865,"close":1467,"change":721,"percent_change":35,"volume":1553,"transactions":9,"vwap":1467},"2025-10-14",137800,{"date":1555,"open":1556,"high":1557,"low":812,"close":1558,"change":1311,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-13",18,18.07,18.049999,1.58,150800,{"date":1562,"open":1563,"high":1564,"low":780,"close":780,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":780},"2025-10-10",18.28,18.32,-0.5,-2.74,152100,{"date":1569,"open":1570,"high":1570,"low":1530,"close":1571,"change":273,"percent_change":370,"volume":1572,"transactions":9,"vwap":1571},"2025-10-09",18.33,18.27,64700,{"date":1574,"open":1472,"high":1575,"low":1576,"close":1563,"change":225,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1563},"2025-10-08",18.299,18.225,0.33,51200,{"date":1580,"open":1473,"high":1571,"low":1543,"close":1532,"change":721,"percent_change":35,"volume":1581,"transactions":9,"vwap":1532},"2025-10-07",87700,{"date":1583,"open":1584,"high":1563,"low":1530,"close":1585,"change":224,"percent_change":204,"volume":1586,"transactions":9,"vwap":1585},"2025-10-06",18.24,18.26,168400,{"date":1588,"open":1530,"high":1589,"low":1590,"close":1473,"change":467,"percent_change":827,"volume":1591,"transactions":9,"vwap":1473},"2025-10-03",18.297,18.19,59400,{"date":1593,"open":1472,"high":1472,"low":1386,"close":1530,"change":204,"percent_change":1311,"volume":1594,"transactions":9,"vwap":1530},"2025-10-02",145400,{"date":1596,"open":1434,"high":1530,"low":1558,"close":1543,"change":792,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1543},"2025-10-01",-1.68,135900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1486,"change":430,"percent_change":379,"volume":1604,"transactions":9,"vwap":1486},"2025-09-30",18.44,18.479,18.379,76500,{"date":1606,"open":1481,"high":1481,"low":1509,"close":1601,"change":204,"percent_change":554,"volume":1166,"transactions":9,"vwap":1601},"2025-09-29",{"date":1608,"open":1609,"high":1609,"low":1610,"close":1512,"change":567,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1512},"2025-09-26",18.41,18.3,0.55,48500,{"date":1614,"open":1509,"high":1509,"low":1526,"close":1518,"change":274,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1518},"2025-09-25",-0.33,112100,{"date":1618,"open":1609,"high":1619,"low":1570,"close":1524,"change":370,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1524},"2025-09-24",18.435,-0.27,31100,{"date":1623,"open":1486,"high":1503,"low":1624,"close":1509,"change":845,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1509},"2025-09-23",18.38,-0.49,46300,{"date":1628,"open":1601,"high":1629,"low":1509,"close":1503,"change":1630,"percent_change":205,"volume":1631,"transactions":9,"vwap":1503},"2025-09-22",18.495,0.053,74700,{"date":1633,"open":1601,"high":1601,"low":1511,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-09-19",18.437,0.067,0.36,47800,{"date":1639,"open":1512,"high":1640,"low":1570,"close":1641,"change":69,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-09-18",18.43,18.37,0.38,88400,{"date":1645,"open":1570,"high":1570,"low":1526,"close":1610,"change":142,"percent_change":410,"volume":1646,"transactions":9,"vwap":1610},"2025-09-17",57100,{"date":1648,"open":1610,"high":1564,"low":1649,"close":1564,"change":430,"percent_change":379,"volume":1650,"transactions":9,"vwap":1564},"2025-09-16",18.271,34800,{"date":1652,"open":1610,"high":1564,"low":1571,"close":1518,"change":430,"percent_change":379,"volume":1653,"transactions":9,"vwap":1518},"2025-09-15",77300,{"date":1655,"open":1473,"high":1585,"low":1530,"close":1585,"change":452,"percent_change":419,"volume":1656,"transactions":9,"vwap":1585},"2025-09-12",83700,{"date":1658,"open":1590,"high":1584,"low":1441,"close":1584,"change":1659,"percent_change":1325,"volume":1660,"transactions":9,"vwap":1584},"2025-09-11",0.143,71400,{"date":1662,"open":1441,"high":1445,"low":1663,"close":1664,"change":1665,"percent_change":186,"volume":1666,"transactions":9,"vwap":1664},"2025-09-10",18.075001,18.097,0.017,74800,{"date":1668,"open":805,"high":1669,"low":805,"close":1669,"change":224,"percent_change":225,"volume":1670,"transactions":9,"vwap":1669},"2025-09-09",18.08,94300,{"date":1672,"open":1669,"high":1669,"low":1673,"close":1557,"change":430,"percent_change":800,"volume":1674,"transactions":9,"vwap":1557},"2025-09-08",18.035,76000,{"date":1676,"open":1391,"high":1677,"low":1297,"close":1678,"change":142,"percent_change":410,"volume":1679,"transactions":9,"vwap":1678},"2025-09-05",18.134,18.040001,53800,{"date":1681,"open":1297,"high":797,"low":1297,"close":797,"change":439,"percent_change":1682,"volume":1683,"transactions":9,"vwap":797},"2025-09-04",0.78,62400,{"date":1685,"open":1310,"high":1462,"low":1302,"close":811,"change":204,"percent_change":1311,"volume":1686,"transactions":9,"vwap":811},"2025-09-03",153200,{"date":1688,"open":860,"high":860,"low":779,"close":1302,"change":911,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1302},"2025-09-02",-2.35,111700,{"date":1692,"open":1609,"high":1609,"low":1585,"close":1610,"change":410,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1610},"2025-08-29",-0.6,139700,{"date":1696,"open":1509,"high":1697,"low":1698,"close":1609,"change":467,"percent_change":827,"volume":1699,"transactions":9,"vwap":1609},"2025-08-28",18.42,18.34,68300,{"date":1701,"open":1509,"high":1509,"low":1702,"close":1641,"change":430,"percent_change":379,"volume":1703,"transactions":9,"vwap":1641},"2025-08-27",18.327,60600,{"date":1705,"open":1570,"high":1524,"low":1563,"close":1698,"change":467,"percent_change":827,"volume":1706,"transactions":9,"vwap":1698},"2025-08-26",55900,{"date":1708,"open":1564,"high":1511,"low":1610,"close":1610,"change":274,"percent_change":1615,"volume":1709,"transactions":9,"vwap":1610},"2025-08-25",102900,{"date":1711,"open":1543,"high":1624,"low":1712,"close":1511,"change":513,"percent_change":743,"volume":1713,"transactions":9,"vwap":1511},"2025-08-22",18.155,72600,{"date":1715,"open":1435,"high":1677,"low":1558,"close":1391,"change":370,"percent_change":871,"volume":1716,"transactions":9,"vwap":1391},"2025-08-21",84300,{"date":1718,"open":1449,"high":1719,"low":1556,"close":1386,"change":721,"percent_change":35,"volume":1720,"transactions":9,"vwap":1386},"2025-08-20",18.169,55500,{"date":1722,"open":1472,"high":1723,"low":1724,"close":1590,"change":317,"percent_change":344,"volume":1725,"transactions":9,"vwap":1590},"2025-08-19",18.288,18.137,65800,{"date":1727,"open":1585,"high":1571,"low":1532,"close":1571,"change":430,"percent_change":379,"volume":1728,"transactions":9,"vwap":1571},"2025-08-18",79700,{"date":1730,"open":1571,"high":1575,"low":1530,"close":1584,"change":721,"percent_change":35,"volume":1731,"transactions":9,"vwap":1584},"2025-08-15",43900,{"date":1733,"open":1590,"high":1563,"low":1590,"close":1563,"change":467,"percent_change":827,"volume":1734,"transactions":9,"vwap":1563},"2025-08-14",49000,{"date":1736,"open":1473,"high":1518,"low":1532,"close":1584,"change":224,"percent_change":204,"volume":1737,"transactions":9,"vwap":1584},"2025-08-13",63400,{"date":1739,"open":1385,"high":1472,"low":797,"close":1472,"change":298,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1472},"2025-08-12",1.11,64300,{"date":1743,"open":1558,"high":1385,"low":1467,"close":805,"change":1077,"percent_change":233,"volume":1744,"transactions":9,"vwap":805},"2025-08-11",56500,{"date":1746,"open":818,"high":1557,"low":818,"close":1673,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1673},"2025-08-08",0.105,0.59,76700,{"date":1751,"open":1556,"high":1752,"low":817,"close":1297,"change":20,"percent_change":20,"volume":1753,"transactions":9,"vwap":1297},"2025-08-07",18.042999,51400,{"date":1755,"open":865,"high":1310,"low":865,"close":1297,"change":419,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1297},"2025-08-06",0.62,54700,{"date":1759,"open":824,"high":1297,"low":1760,"close":825,"change":309,"percent_change":1380,"volume":1761,"transactions":9,"vwap":825},"2025-08-05",17.804,80100,{"date":1763,"open":865,"high":824,"low":1764,"close":860,"change":468,"percent_change":1765,"volume":1766,"transactions":9,"vwap":860},"2025-08-04",17.769,1.3,158500,{"date":1768,"open":1320,"high":1320,"low":879,"close":492,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":492},"2025-08-01",-0.61,-3.34,178000,{"date":1773,"open":1480,"high":1480,"low":1532,"close":1571,"change":1774,"percent_change":159,"volume":1775,"transactions":9,"vwap":1571},"2025-07-31",-0.046,48000,{"date":1777,"open":1524,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":317,"volume":1782,"transactions":9,"vwap":1780},"2025-07-30",18.355,18.231,18.316,-0.014,38700,{"date":1784,"open":1609,"high":1609,"low":1785,"close":1570,"change":142,"percent_change":410,"volume":1786,"transactions":9,"vwap":1570},"2025-07-29",18.295,107500,{"date":1788,"open":1511,"high":1624,"low":1610,"close":1524,"change":438,"percent_change":439,"volume":1789,"transactions":9,"vwap":1524},"2025-07-28",128400,{"date":1791,"open":1518,"high":1524,"low":1518,"close":1792,"change":512,"percent_change":742,"volume":1793,"transactions":9,"vwap":1792},"2025-07-25",18.325,43600,{"date":1795,"open":1530,"high":1610,"low":1530,"close":1563,"change":20,"percent_change":20,"volume":1796,"transactions":9,"vwap":1563},"2025-07-24",82100,{"date":1798,"open":1386,"high":1563,"low":1386,"close":1563,"change":379,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1563},"2025-07-23",0.88,70100,{"date":1802,"open":1434,"high":1386,"low":1557,"close":1435,"change":20,"percent_change":20,"volume":1803,"transactions":9,"vwap":1435},"2025-07-22",56900,{"date":1805,"open":1391,"high":1526,"low":1391,"close":1435,"change":467,"percent_change":827,"volume":1806,"transactions":9,"vwap":1435},"2025-07-21",59800,{"date":1808,"open":1385,"high":1435,"low":797,"close":1669,"change":20,"percent_change":20,"volume":1809,"transactions":9,"vwap":1669},"2025-07-18",83400,{"date":1811,"open":1549,"high":1391,"low":1549,"close":1669,"change":186,"percent_change":807,"volume":1812,"transactions":9,"vwap":1669},"2025-07-17",49200,{"date":1814,"open":1549,"high":805,"low":813,"close":1549,"change":1815,"percent_change":273,"volume":1816,"transactions":9,"vwap":1549},"2025-07-16",-0.001,47500,{"date":1818,"open":1391,"high":1391,"low":1549,"close":1819,"change":1820,"percent_change":1615,"volume":1821,"transactions":9,"vwap":1819},"2025-07-15",17.991,-0.059,45500,{"date":1823,"open":1556,"high":1558,"low":1462,"close":1558,"change":452,"percent_change":419,"volume":1824,"transactions":9,"vwap":1558},"2025-07-14",46100,{"date":1826,"open":799,"high":1558,"low":1827,"close":805,"change":142,"percent_change":410,"volume":1828,"transactions":9,"vwap":805},"2025-07-11",17.965,73000,{"date":1830,"open":799,"high":1385,"low":1467,"close":1558,"change":1831,"percent_change":453,"volume":1832,"transactions":9,"vwap":1558},"2025-07-10",0.021,115600,{"date":1834,"open":818,"high":1835,"low":1310,"close":1836,"change":1837,"percent_change":1577,"volume":1838,"transactions":9,"vwap":1836},"2025-07-09",18.052999,18.028999,0.059,39000,{"date":1840,"open":1549,"high":1549,"low":1841,"close":818,"change":452,"percent_change":419,"volume":1842,"transactions":9,"vwap":818},"2025-07-08",17.921,70400,{"date":1844,"open":1558,"high":1558,"low":817,"close":804,"change":1209,"percent_change":1845,"volume":1846,"transactions":9,"vwap":804},"2025-07-07",-0.72,118200,{"date":1848,"open":805,"high":1669,"low":1556,"close":1669,"change":567,"percent_change":1352,"volume":1709,"transactions":9,"vwap":1669},"2025-07-03",{"date":1850,"open":824,"high":1462,"low":817,"close":1462,"change":453,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1462},"2025-07-02",0.67,120900,{"date":1854,"open":813,"high":811,"low":825,"close":817,"change":792,"percent_change":1855,"volume":1856,"transactions":9,"vwap":817},"2025-07-01",-1.71,137600,{"date":1858,"open":1445,"high":1532,"low":1441,"close":1445,"change":430,"percent_change":800,"volume":1859,"transactions":9,"vwap":1445},"2025-06-30",95500,{"date":1861,"open":797,"high":1445,"low":1862,"close":1449,"change":69,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1449},"2025-06-27",18.037001,0.39,157900,{"date":1866,"open":1297,"high":1557,"low":1297,"close":1557,"change":379,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1557},"2025-06-26",0.89,68400,{"date":1870,"open":1310,"high":1310,"low":824,"close":819,"change":233,"percent_change":234,"volume":1871,"transactions":9,"vwap":819},"2025-06-25",46500,{"date":1873,"open":865,"high":812,"low":865,"close":812,"change":827,"percent_change":1874,"volume":1875,"transactions":9,"vwap":812},"2025-06-24",1.24,79100,{"date":1877,"open":407,"high":1878,"low":418,"close":775,"change":379,"percent_change":85,"volume":881,"transactions":9,"vwap":775},"2025-06-23",17.736,{"date":1880,"open":495,"high":1881,"low":407,"close":511,"change":142,"percent_change":410,"volume":1882,"transactions":9,"vwap":511},"2025-06-20",17.681,34600,{"date":1884,"open":408,"high":1881,"low":844,"close":696,"change":233,"percent_change":234,"volume":1885,"transactions":9,"vwap":696},"2025-06-18",47700,{"date":1887,"open":870,"high":779,"low":1888,"close":494,"change":1209,"percent_change":1889,"volume":1646,"transactions":9,"vwap":494},"2025-06-17",17.579,-0.73,{"date":1891,"open":502,"high":1264,"low":502,"close":831,"change":726,"percent_change":108,"volume":1892,"transactions":9,"vwap":831},"2025-06-16",65700,{"date":1894,"open":879,"high":1278,"low":465,"close":511,"change":716,"percent_change":63,"volume":1895,"transactions":9,"vwap":511},"2025-06-13",86200,{"date":1897,"open":785,"high":834,"low":1898,"close":834,"change":225,"percent_change":535,"volume":1899,"transactions":9,"vwap":834},"2025-06-12",17.661,54400,{"date":1901,"open":855,"high":834,"low":492,"close":875,"change":273,"percent_change":274,"volume":1902,"transactions":9,"vwap":875},"2025-06-11",145600,{"date":1904,"open":779,"high":831,"low":833,"close":831,"change":467,"percent_change":468,"volume":972,"transactions":9,"vwap":831},"2025-06-10",{"date":1906,"open":495,"high":785,"low":1907,"close":785,"change":439,"percent_change":945,"volume":1908,"transactions":9,"vwap":785},"2025-06-09",17.635,129500,{"date":1910,"open":407,"high":785,"low":407,"close":511,"change":224,"percent_change":225,"volume":1911,"transactions":9,"vwap":511},"2025-06-06",57400,{"date":1913,"open":494,"high":502,"low":1408,"close":407,"change":233,"percent_change":234,"volume":1803,"transactions":9,"vwap":407},"2025-06-05",{"date":1915,"open":494,"high":494,"low":407,"close":696,"change":273,"percent_change":274,"volume":1916,"transactions":9,"vwap":696},"2025-06-04",67000,{"date":1918,"open":418,"high":408,"low":399,"close":408,"change":567,"percent_change":1271,"volume":1919,"transactions":9,"vwap":408},"2025-06-03",129600,{"date":1921,"open":281,"high":1187,"low":378,"close":1187,"change":609,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1187},"2025-06-02",-1.07,74300,{"date":1925,"open":785,"high":875,"low":418,"close":1256,"change":274,"percent_change":1260,"volume":1926,"transactions":9,"vwap":1256},"2025-05-30",84600,{"date":1928,"open":865,"high":865,"low":482,"close":831,"change":69,"percent_change":747,"volume":1929,"transactions":9,"vwap":831},"2025-05-29",52400,{"date":1931,"open":838,"high":834,"low":833,"close":833,"change":845,"percent_change":846,"volume":1932,"transactions":9,"vwap":833},"2025-05-28",66400,{"date":1934,"open":482,"high":838,"low":511,"close":838,"change":1577,"percent_change":1935,"volume":1936,"transactions":9,"vwap":838},"2025-05-27",1.89,56200,{"date":1938,"open":250,"high":542,"low":1939,"close":1408,"change":721,"percent_change":716,"volume":1940,"transactions":9,"vwap":1408},"2025-05-23",17.223,74900,{"date":1942,"open":417,"high":408,"low":417,"close":466,"change":224,"percent_change":225,"volume":1943,"transactions":9,"vwap":466},"2025-05-22",27500,{"date":1945,"open":482,"high":774,"low":399,"close":399,"change":113,"percent_change":1946,"volume":1947,"transactions":9,"vwap":399},"2025-05-21",-1.8,68800,{"date":1949,"open":834,"high":834,"low":1950,"close":855,"change":370,"percent_change":871,"volume":1951,"transactions":9,"vwap":855},"2025-05-20",17.674,90100,{"date":1953,"open":879,"high":826,"low":879,"close":826,"change":452,"percent_change":419,"volume":1954,"transactions":9,"vwap":826},"2025-05-19",84500,{"date":1956,"open":774,"high":1350,"low":1256,"close":1350,"change":503,"percent_change":820,"volume":1957,"transactions":9,"vwap":1350},"2025-05-16",46600,{"date":1959,"open":494,"high":875,"low":696,"close":875,"change":503,"percent_change":820,"volume":1960,"transactions":9,"vwap":875},"2025-05-15",25800,{"date":1962,"open":870,"high":870,"low":879,"close":495,"change":467,"percent_change":468,"volume":1963,"transactions":9,"vwap":495},"2025-05-14",77800,{"date":1965,"open":553,"high":775,"low":553,"close":494,"change":419,"percent_change":420,"volume":1966,"transactions":9,"vwap":494},"2025-05-13",81300,{"date":1968,"open":417,"high":418,"low":1969,"close":409,"change":1611,"percent_change":1970,"volume":1971,"transactions":9,"vwap":409},"2025-05-12",17.361,3.24,60100,{"date":1973,"open":193,"high":1140,"low":1974,"close":1108,"change":274,"percent_change":147,"volume":1975,"transactions":9,"vwap":1108},"2025-05-09",16.93,57300,{"date":1977,"open":1978,"high":1979,"low":1974,"close":202,"change":186,"percent_change":187,"volume":1980,"transactions":9,"vwap":202},"2025-05-08",17.049999,17.138,39300,{"date":1982,"open":1108,"high":213,"low":1983,"close":581,"change":69,"percent_change":1984,"volume":1985,"transactions":9,"vwap":581},"2025-05-07",16.79,0.42,42400,{"date":1987,"open":954,"high":213,"low":1983,"close":1135,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1135},"2025-05-06",-0.1,-0.59,53200,{"date":1992,"open":581,"high":1173,"low":308,"close":1108,"change":118,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1108},"2025-05-05",-0.7,172800,{"date":1996,"open":1140,"high":1997,"low":1108,"close":393,"change":554,"percent_change":1998,"volume":1999,"transactions":9,"vwap":393},"2025-05-02",17.128,1.61,103300,{"date":2001,"open":195,"high":2002,"low":1093,"close":1093,"change":352,"percent_change":1381,"volume":2003,"transactions":9,"vwap":1093},"2025-05-01",16.998,50300,{"date":2005,"open":2006,"high":280,"low":2007,"close":280,"change":439,"percent_change":2008,"volume":2009,"transactions":9,"vwap":280},"2025-04-30",16.86,16.66,0.82,62500,{"date":2011,"open":213,"high":1173,"low":1135,"close":1200,"change":503,"percent_change":70,"volume":2012,"transactions":9,"vwap":1200},"2025-04-29",196100,{"date":2014,"open":2015,"high":211,"low":2016,"close":1108,"change":452,"percent_change":453,"volume":2017,"transactions":9,"vwap":1108},"2025-04-28",16.97,16.789,85100,{"date":177,"open":2006,"high":1108,"low":1101,"close":1974,"change":69,"percent_change":1984,"volume":2019,"transactions":9,"vwap":1974},60500]