[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXT":3,"homepage-market-summary":30,"stock-historical-STXT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXT","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},"Strive Total Return Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4343,0.841536,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.978,18.94,19.0241,18.92,18.93,0.048,0.25,17521.324242,20.67,18.91,17733.468751167333,3.9,793,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22697,8284300.656543,-5.54,"2025-04-25",[182,185,194,202,211,220,228,237,248,257,265,275,285,295,306,314,322,331,338,347,356,366,376,386,395,402,409,417,423,430,439,449,459,466,474,483,491,498,505,512,519,527,534,539,545,552,561,570,578,586,594,601,609,615,620,627,636,642,647,653,659,665,670,675,679,685,691,696,700,705,710,713,718,723,728,730,734,739,746,752,755,761,768,772,775,778,782,787,793,797,804,809,814,819,826,830,834,840,846,849,854,860,865,870,877,883,887,891,896,902,905,911,918,922,927,931,933,938,943,952,958,964,969,975,978,982,989,993,996,999,1001,1005,1010,1015,1020,1023,1026,1030,1033,1036,1041,1044,1049,1052,1055,1061,1065,1070,1075,1079,1081,1087,1093,1098,1106,1111,1117,1125,1130,1132,1135,1139,1144,1150,1157,1163,1169,1174,1181,1185,1189,1192,1195,1200,1206,1210,1213,1216,1218,1223,1226,1230,1234,1239,1243,1249,1252,1255,1260,1263,1265,1267,1270,1273,1279,1282,1285,1289,1294,1298,1301,1304,1309,1313,1316,1320,1325,1328,1330,1334,1337,1342,1346,1349,1354,1358,1362,1366,1371,1373,1376,1378,1382,1386,1388,1391,1394,1398,1403,1406,1412,1416,1422,1426,1430,1434,1440,1446,1450,1453,1459,1465,1469,1476,1479,1482,1485,1490,1495,1498,1501,1506,1511,1513,1515,1517,1521,1524,1527,1531,1535,1538,1542,1546,1549,1552,1555,1558,1563,1565,1568,1570,1573,1577,1583,1586,1588,1591,1594,1597,1602,1604,1606,1610,1613,1616,1618,1620,1623,1626,1628,1631,1635,1638,1641,1643,1647,1650,1654,1656,1661,1663,1666,1670,1673,1676,1678,1681,1684,1688,1691,1693,1697,1700,1704,1706,1709,1713,1715,1718,1722,1724,1729,1732,1736,1740,1745,1749,1751,1754,1756,1759,1761,1764,1769,1774,1778,1781,1784,1788,1790,1793,1795,1797,1800,1803,1806,1809,1811,1813,1815,1817,1819,1823,1828,1833,1835,1838,1842,1844,1846,1849,1851,1855,1858],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},149,18.9517,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",18.99,19.03,-0.055,-0.29,10259.4411,117,19.0083,{"date":195,"open":196,"high":197,"low":26,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",18.96,18.985,0,26508.3891,248,18.9446,{"date":203,"open":204,"high":204,"low":205,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",19.06,18.9601,-0.01,-0.05,13632.6005,127,19.0014,{"date":212,"open":196,"high":204,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",18.95,18.995,0.045,0.24,20357.599033,148,19.0025,{"date":221,"open":188,"high":188,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",18.931,-0.025,-0.13,23787.239025,161,18.9633,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":223,"percent_change":224,"volume":234,"transactions":235,"vwap":236},"2026-09-29",18.98,18.9852,18.9504,18.975,3133.6025,123,18.9675,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",19.02,19.08,18.97,19,-0.14,-0.73,13398.824213,108,19.0031,{"date":249,"open":188,"high":250,"low":188,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",19.196,19.14,0.021,0.11,20101.839336,166,19.0951,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":209,"vwap":264},"2026-09-24",19.18,19.119,-0.131,-0.68,12260.6642,19.1452,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",19.41,19.21,19.25,-0.145,-0.75,32360.6122,266,19.2457,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",19.4436,19.36,19.395,-0.035,-0.18,9049.2398,81,19.3871,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",19.325,19.48,19.43,0.2,1.04,37937.983936,214,19.3922,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",19.295,19.42,19.22,19.23,-0.07,-0.36,30743.485732,230,19.2681,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":215,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",19.19,19.3,0.23,72612.825248,317,19.2532,{"date":315,"open":309,"high":309,"low":268,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",19.255,-0.005,-0.03,3251.0824,67,19.2476,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":207,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",19.2486,19.28,19.26,-0.26,3112.6554,66,19.2646,{"date":332,"open":333,"high":333,"low":326,"close":334,"change":206,"percent_change":207,"volume":335,"transactions":336,"vwap":337},"2026-09-14",19.34,19.31,23863.715,133,19.3077,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":46,"volume":344,"transactions":345,"vwap":346},"2026-09-11",19.44,19.29,19.32,-0.04,3161.70432,78,19.3067,{"date":348,"open":349,"high":350,"low":278,"close":278,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",19.38,19.4,-0.09,-0.46,7049.9908,104,19.3866,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",19.49,19.57,19.45,-0.125,-0.64,44160.304364,156,19.5012,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",19.58,19.5519,19.575,-0.015,-0.08,12767.648328,110,19.5706,{"date":377,"open":378,"high":379,"low":380,"close":378,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",19.59,19.72,19.511,0.05,0.26,14925.536472,131,19.5797,{"date":387,"open":388,"high":359,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",19.5,19.54,0.09,0.46,20750.7475,126,19.5467,{"date":396,"open":397,"high":397,"low":398,"close":360,"change":301,"percent_change":302,"volume":399,"transactions":400,"vwap":401},"2026-09-02",19.47,19.4205,27336.1912,84,19.4477,{"date":403,"open":359,"high":359,"low":404,"close":405,"change":206,"percent_change":207,"volume":406,"transactions":407,"vwap":408},"2026-09-01",19.4274,19.52,32051.308206,183,19.4735,{"date":410,"open":397,"high":411,"low":360,"close":412,"change":318,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",19.56,19.53,-0.15,36105.947131,202,19.493,{"date":418,"open":419,"high":419,"low":420,"close":411,"change":318,"percent_change":413,"volume":421,"transactions":235,"vwap":422},"2026-08-28",19.74,19.5599,14082.649424,19.6135,{"date":424,"open":425,"high":426,"low":378,"close":378,"change":224,"percent_change":53,"volume":427,"transactions":428,"vwap":429},"2026-08-27",19.64,19.65,22322.402726,93,19.615,{"date":431,"open":432,"high":419,"low":433,"close":379,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",19.71,19.67,0.0114,0.06,22986.092425,146,19.6953,{"date":440,"open":441,"high":419,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",19.685,19.68,19.7086,0.0742,0.38,27120.5333,120,19.7038,{"date":450,"open":451,"high":425,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",19.62,19.5801,19.6344,0.0644,0.33,19281.7503,102,19.6214,{"date":460,"open":461,"high":461,"low":359,"close":359,"change":462,"percent_change":381,"volume":463,"transactions":464,"vwap":465},"2026-08-21",19.595,0.0097,4968.628492,50,19.5848,{"date":467,"open":426,"high":442,"low":389,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",19.5603,-0.0671,-0.34,18279.7503,86,19.5714,{"date":475,"open":476,"high":476,"low":411,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",19.63,19.6274,0.0874,0.45,6185.0443,73,19.5791,{"date":484,"open":388,"high":485,"low":358,"close":389,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",19.55,0.03,0.15,29341.694571,167,19.5205,{"date":492,"open":405,"high":493,"low":494,"close":494,"change":207,"percent_change":327,"volume":495,"transactions":496,"vwap":497},"2026-08-17",19.69,19.51,13353.872254,147,19.5612,{"date":499,"open":500,"high":368,"low":485,"close":411,"change":343,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",19.565,-0.2,9063.3623,140,19.5618,{"date":506,"open":461,"high":507,"low":411,"close":508,"change":215,"percent_change":310,"volume":509,"transactions":510,"vwap":511},"2026-08-13",19.61,19.6,7779.4143,69,19.5745,{"date":513,"open":389,"high":433,"low":389,"close":514,"change":72,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",19.555,0.36,19551.3783,188,19.5908,{"date":520,"open":521,"high":389,"low":522,"close":522,"change":523,"percent_change":207,"volume":524,"transactions":525,"vwap":526},"2026-08-11",19.5297,19.485,-0.0088,6324.5703,63,19.526,{"date":528,"open":358,"high":412,"low":358,"close":529,"change":530,"percent_change":46,"volume":531,"transactions":532,"vwap":533},"2026-08-10",19.4938,-0.0412,9113.6213,64,19.5166,{"date":535,"open":412,"high":378,"low":412,"close":536,"change":381,"percent_change":382,"volume":537,"transactions":538,"vwap":394},"2026-08-07",19.535,3560.3948,53,{"date":540,"open":514,"high":508,"low":541,"close":522,"change":317,"percent_change":318,"volume":542,"transactions":543,"vwap":544},"2026-08-06",19.4201,8494.1398,105,19.4822,{"date":546,"open":451,"high":451,"low":358,"close":358,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",0.0374,0.19,9009.5666,61,19.5191,{"date":553,"open":340,"high":554,"low":340,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",19.4902,19.4526,0.0826,0.43,15257.44393,119,19.4754,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":486,"volume":568,"transactions":550,"vwap":569},"2026-08-03",19.3594,19.378,19.348,19.37,0.0066,9557.1398,19.3621,{"date":571,"open":326,"high":572,"low":326,"close":573,"change":574,"percent_change":243,"volume":575,"transactions":576,"vwap":577},"2026-07-31",19.385,19.3634,-0.0266,10189.1738,138,19.3484,{"date":579,"open":279,"high":340,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",19.39,-0.075,-0.39,20025.1398,83,19.4227,{"date":587,"open":566,"high":411,"low":566,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",19.465,-0.06,-0.31,7552.1398,79,19.4724,{"date":595,"open":349,"high":412,"low":349,"close":596,"change":435,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",19.525,0.31,13730.3828,101,19.4624,{"date":602,"open":340,"high":397,"low":603,"close":588,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",19.4301,0.075,0.39,8770.3318,56,19.4465,{"date":610,"open":341,"high":611,"low":341,"close":580,"change":371,"percent_change":372,"volume":612,"transactions":613,"vwap":614},"2026-07-24",19.409,15812.57819,109,19.3733,{"date":616,"open":580,"high":617,"low":580,"close":617,"change":589,"percent_change":590,"volume":618,"transactions":464,"vwap":619},"2026-07-23",19.405,3815.211487,19.3921,{"date":621,"open":622,"high":622,"low":360,"close":588,"change":623,"percent_change":121,"volume":624,"transactions":625,"vwap":626},"2026-07-22",19.515,-0.0228,3961.11416,62,19.4793,{"date":628,"open":629,"high":388,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":246,"vwap":635},"2026-07-21",19.46,19.445,19.4878,-0.0322,-0.16,11536.3588,19.4568,{"date":637,"open":638,"high":405,"low":638,"close":405,"change":639,"percent_change":486,"volume":640,"transactions":525,"vwap":641},"2026-07-20",19.5001,0.005,5762.7147,19.5092,{"date":643,"open":412,"high":389,"low":622,"close":622,"change":223,"percent_change":224,"volume":644,"transactions":645,"vwap":646},"2026-07-17",4022.509598,60,19.5309,{"date":648,"open":405,"high":389,"low":358,"close":389,"change":649,"percent_change":650,"volume":651,"transactions":192,"vwap":652},"2026-07-16",0.015,0.08,11119.7147,19.5118,{"date":654,"open":360,"high":433,"low":360,"close":596,"change":650,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-15",0.41,17685.7147,107,19.4988,{"date":660,"open":360,"high":360,"low":661,"close":630,"change":198,"percent_change":198,"volume":662,"transactions":663,"vwap":664},"2026-07-14",19.4444,7319.9067,57,19.4486,{"date":666,"open":298,"high":397,"low":267,"close":630,"change":667,"percent_change":633,"volume":668,"transactions":550,"vwap":669},"2026-07-13",-0.031,7661.7147,19.439,{"date":671,"open":397,"high":508,"low":360,"close":672,"change":673,"percent_change":650,"volume":674,"transactions":9,"vwap":672},"2026-07-10",19.476,0.016,22800,{"date":676,"open":677,"high":288,"low":340,"close":629,"change":371,"percent_change":372,"volume":678,"transactions":9,"vwap":629},"2026-07-09",19.463,2700,{"date":680,"open":629,"high":494,"low":360,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",19.475,-0.083,-0.42,29600,{"date":686,"open":451,"high":451,"low":687,"close":688,"change":689,"percent_change":116,"volume":690,"transactions":9,"vwap":688},"2026-07-07",19.522,19.558,-0.062,7400,{"date":692,"open":494,"high":693,"low":494,"close":451,"change":694,"percent_change":381,"volume":695,"transactions":9,"vwap":451},"2026-07-06",19.66,0.01,16500,{"date":697,"open":507,"high":693,"low":485,"close":507,"change":698,"percent_change":290,"volume":699,"transactions":9,"vwap":507},"2026-07-02",0.04,25300,{"date":701,"open":451,"high":702,"low":405,"close":359,"change":189,"percent_change":703,"volume":704,"transactions":9,"vwap":359},"2026-07-01",19.645,-0.28,56400,{"date":706,"open":507,"high":707,"low":405,"close":708,"change":435,"percent_change":597,"volume":709,"transactions":9,"vwap":708},"2026-06-30",19.7,19.625,113400,{"date":711,"open":388,"high":433,"low":580,"close":500,"change":381,"percent_change":382,"volume":712,"transactions":9,"vwap":500},"2026-06-29",160200,{"date":714,"open":368,"high":368,"low":629,"close":622,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":622},"2026-06-26",-0.019,-0.1,80300,{"date":719,"open":508,"high":508,"low":405,"close":720,"change":721,"percent_change":150,"volume":722,"transactions":9,"vwap":720},"2026-06-25",19.534,-0.069,32600,{"date":724,"open":702,"high":702,"low":508,"close":725,"change":726,"percent_change":351,"volume":727,"transactions":9,"vwap":725},"2026-06-24",19.603,-0.017,26800,{"date":729,"open":693,"high":693,"low":507,"close":451,"change":317,"percent_change":318,"volume":690,"transactions":9,"vwap":451},"2026-06-23",{"date":731,"open":426,"high":732,"low":507,"close":708,"change":639,"percent_change":486,"volume":733,"transactions":9,"vwap":708},"2026-06-22",19.659,12100,{"date":735,"open":379,"high":736,"low":508,"close":451,"change":716,"percent_change":737,"volume":738,"transactions":9,"vwap":451},"2026-06-18",19.73,-0.51,11900,{"date":740,"open":741,"high":742,"low":379,"close":379,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":379},"2026-06-17",19.8,19.85,-0.11,-0.55,17300,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":486,"percent_change":487,"volume":751,"transactions":9,"vwap":750},"2026-06-16",19.82,19.87,19.83,7700,{"date":753,"open":707,"high":754,"low":707,"close":741,"change":694,"percent_change":381,"volume":695,"transactions":9,"vwap":741},"2026-06-15",19.829,{"date":756,"open":493,"high":757,"low":493,"close":758,"change":759,"percent_change":548,"volume":760,"transactions":9,"vwap":758},"2026-06-12",19.81,19.79,0.038,15600,{"date":762,"open":707,"high":763,"low":426,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-11",19.77,19.752,0.097,0.49,13000,{"date":769,"open":451,"high":493,"low":451,"close":770,"change":317,"percent_change":318,"volume":771,"transactions":9,"vwap":770},"2026-06-10",19.655,31200,{"date":773,"open":426,"high":442,"low":425,"close":693,"change":215,"percent_change":310,"volume":774,"transactions":9,"vwap":693},"2026-06-09",20100,{"date":776,"open":388,"high":425,"low":388,"close":429,"change":371,"percent_change":372,"volume":777,"transactions":9,"vwap":429},"2026-06-08",11200,{"date":779,"open":433,"high":442,"low":508,"close":476,"change":121,"percent_change":780,"volume":781,"transactions":9,"vwap":476},"2026-06-05",-0.61,14000,{"date":783,"open":750,"high":750,"low":784,"close":785,"change":694,"percent_change":381,"volume":786,"transactions":9,"vwap":785},"2026-06-04",19.715,19.75,5200,{"date":788,"open":789,"high":789,"low":707,"close":419,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":419},"2026-06-03",19.78,-0.065,-0.33,15400,{"date":794,"open":748,"high":748,"low":795,"close":795,"change":649,"percent_change":650,"volume":796,"transactions":9,"vwap":795},"2026-06-02",19.805,2500,{"date":798,"open":799,"high":750,"low":800,"close":758,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":758},"2026-06-01",19.815,19.76,-0.045,-0.23,12000,{"date":805,"open":806,"high":807,"low":806,"close":806,"change":649,"percent_change":650,"volume":808,"transactions":9,"vwap":806},"2026-05-29",19.835,19.89,22700,{"date":810,"open":811,"high":812,"low":741,"close":748,"change":280,"percent_change":281,"volume":813,"transactions":9,"vwap":748},"2026-05-28",19.834,19.84,6700,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":145,"percent_change":716,"volume":818,"transactions":9,"vwap":817},"2026-05-27",19.95,19.855,7300,{"date":820,"open":821,"high":821,"low":742,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-26",19.91,19.875,0.095,0.48,9600,{"date":827,"open":785,"high":806,"low":785,"close":789,"change":828,"percent_change":829,"volume":745,"transactions":9,"vwap":789},"2026-05-22",0.025,0.13,{"date":831,"open":789,"high":757,"low":832,"close":833,"change":790,"percent_change":791,"volume":777,"transactions":9,"vwap":833},"2026-05-21",19.702,19.755,{"date":835,"open":785,"high":836,"low":693,"close":748,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":748},"2026-05-20",19.93,0.145,0.74,63100,{"date":841,"open":433,"high":842,"low":426,"close":843,"change":844,"percent_change":106,"volume":845,"transactions":9,"vwap":843},"2026-05-19",19.718,19.675,-0.095,15100,{"date":847,"open":812,"high":812,"low":419,"close":763,"change":189,"percent_change":703,"volume":848,"transactions":9,"vwap":763},"2026-05-18",5600,{"date":850,"open":851,"high":742,"low":852,"close":852,"change":853,"percent_change":126,"volume":786,"transactions":9,"vwap":852},"2026-05-15",19.841,19.825,-0.115,{"date":855,"open":749,"high":816,"low":749,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-14",19.94,0.055,0.28,2600,{"date":861,"open":821,"high":862,"low":863,"close":863,"change":343,"percent_change":501,"volume":864,"transactions":9,"vwap":863},"2026-05-13",19.92,19.885,3900,{"date":866,"open":867,"high":816,"low":868,"close":868,"change":372,"percent_change":869,"volume":813,"transactions":9,"vwap":868},"2026-05-12",19.932,19.925,-0.4,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":828,"percent_change":829,"volume":876,"transactions":9,"vwap":875},"2026-05-11",20.07,20.1,20,20.0049992,15500,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":145,"percent_change":716,"volume":882,"transactions":9,"vwap":881},"2026-05-08",20.030001,20.040001,19.98,17500,{"date":884,"open":885,"high":873,"low":874,"close":874,"change":145,"percent_change":716,"volume":886,"transactions":9,"vwap":874},"2026-05-07",20.08,12700,{"date":888,"open":885,"high":885,"low":881,"close":889,"change":604,"percent_change":445,"volume":890,"transactions":9,"vwap":889},"2026-05-06",20.02,10000,{"date":892,"open":893,"high":893,"low":856,"close":894,"change":486,"percent_change":487,"volume":895,"transactions":9,"vwap":894},"2026-05-05",19.99,19.945,6000,{"date":897,"open":816,"high":898,"low":899,"close":900,"change":223,"percent_change":224,"volume":901,"transactions":9,"vwap":900},"2026-05-04",19.97,19.9,19.915,10800,{"date":903,"open":893,"high":893,"low":856,"close":856,"change":198,"percent_change":198,"volume":904,"transactions":9,"vwap":856},"2026-05-01",23200,{"date":906,"open":821,"high":907,"low":807,"close":856,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":856},"2026-04-30",19.96,0.035,0.18,26600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":243,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-29",19.965,19.86,19.905,-0.7,7500,{"date":919,"open":862,"high":872,"low":862,"close":920,"change":694,"percent_change":381,"volume":921,"transactions":9,"vwap":920},"2026-04-28",20.045,8200,{"date":923,"open":889,"high":924,"low":889,"close":925,"change":790,"percent_change":116,"volume":926,"transactions":9,"vwap":925},"2026-04-27",20.15,20.035,10100,{"date":928,"open":929,"high":930,"low":873,"close":873,"change":198,"percent_change":198,"volume":738,"transactions":9,"vwap":873},"2026-04-24",20.11,20.179,{"date":932,"open":872,"high":930,"low":874,"close":873,"change":698,"percent_change":290,"volume":777,"transactions":9,"vwap":873},"2026-04-23",{"date":934,"open":929,"high":924,"low":935,"close":935,"change":280,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-22",20.059999,-0.17,3000,{"date":939,"open":924,"high":924,"low":935,"close":940,"change":941,"percent_change":698,"volume":942,"transactions":9,"vwap":940},"2026-04-21",20.094999,0.009,8700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-20",20.139,20.22,20.049999,20.086,-0.054,-0.27,24700,{"date":953,"open":929,"high":954,"low":929,"close":955,"change":72,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-17",20.18,20.14,0.35,2400,{"date":959,"open":889,"high":960,"low":889,"close":872,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":872},"2026-04-16",20.109,0.004,0.02,5900,{"date":965,"open":955,"high":955,"low":874,"close":966,"change":967,"percent_change":290,"volume":968,"transactions":9,"vwap":966},"2026-04-15",20.066,0.041,7600,{"date":970,"open":873,"high":873,"low":971,"close":972,"change":435,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-14",20.014999,20.025,0.3,4400,{"date":976,"open":750,"high":874,"low":750,"close":913,"change":649,"percent_change":650,"volume":977,"transactions":9,"vwap":913},"2026-04-13",6800,{"date":979,"open":980,"high":875,"low":980,"close":816,"change":981,"percent_change":302,"volume":895,"transactions":9,"vwap":816},"2026-04-10",19.88,-0.072,{"date":983,"open":868,"high":984,"low":868,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-09",20.055,20.021999,0.067,0.34,15700,{"date":990,"open":898,"high":880,"low":862,"close":991,"change":828,"percent_change":829,"volume":992,"transactions":9,"vwap":991},"2026-04-08",19.955,11400,{"date":994,"open":821,"high":836,"low":742,"close":836,"change":828,"percent_change":829,"volume":995,"transactions":9,"vwap":836},"2026-04-07",13600,{"date":997,"open":748,"high":856,"low":741,"close":915,"change":828,"percent_change":829,"volume":998,"transactions":9,"vwap":915},"2026-04-06",20400,{"date":1000,"open":749,"high":991,"low":741,"close":980,"change":318,"percent_change":413,"volume":926,"transactions":9,"vwap":980},"2026-04-02",{"date":1002,"open":856,"high":907,"low":750,"close":821,"change":1003,"percent_change":145,"volume":1004,"transactions":9,"vwap":821},"2026-04-01",-0.004,27700,{"date":1006,"open":817,"high":856,"low":741,"close":1007,"change":1008,"percent_change":956,"volume":1009,"transactions":9,"vwap":1007},"2026-03-31",19.914,0.069,20300,{"date":1011,"open":914,"high":914,"low":757,"close":1012,"change":1013,"percent_change":597,"volume":1014,"transactions":9,"vwap":1012},"2026-03-30",19.845,0.061,23500,{"date":1016,"open":757,"high":749,"low":432,"close":1017,"change":1018,"percent_change":703,"volume":1019,"transactions":9,"vwap":1017},"2026-03-27",19.784,-0.056,110200,{"date":1021,"open":862,"high":862,"low":800,"close":812,"change":301,"percent_change":150,"volume":1022,"transactions":9,"vwap":812},"2026-03-26",10900,{"date":1024,"open":742,"high":893,"low":750,"close":821,"change":694,"percent_change":381,"volume":1025,"transactions":9,"vwap":821},"2026-03-25",25900,{"date":1027,"open":1028,"high":862,"low":806,"close":899,"change":694,"percent_change":381,"volume":1029,"transactions":9,"vwap":899},"2026-03-24",19.879,11800,{"date":1031,"open":807,"high":907,"low":748,"close":807,"change":698,"percent_change":290,"volume":1032,"transactions":9,"vwap":807},"2026-03-23",4700,{"date":1034,"open":748,"high":980,"low":757,"close":742,"change":270,"percent_change":244,"volume":1035,"transactions":9,"vwap":742},"2026-03-20",4300,{"date":1037,"open":748,"high":1038,"low":748,"close":1039,"change":280,"percent_change":936,"volume":1040,"transactions":9,"vwap":1039},"2026-03-19",20.00099945,19.995,6300,{"date":1042,"open":966,"high":885,"low":879,"close":879,"change":301,"percent_change":150,"volume":1043,"transactions":9,"vwap":879},"2026-03-18",1600,{"date":1045,"open":1046,"high":955,"low":1047,"close":873,"change":698,"percent_change":290,"volume":1048,"transactions":9,"vwap":873},"2026-03-17",20.118,20.098,15000,{"date":1050,"open":880,"high":935,"low":874,"close":935,"change":253,"percent_change":1051,"volume":845,"transactions":9,"vwap":935},"2026-03-16",0.55,{"date":1053,"open":1039,"high":1039,"low":862,"close":816,"change":223,"percent_change":224,"volume":1054,"transactions":9,"vwap":816},"2026-03-13",5100,{"date":1056,"open":1057,"high":925,"low":907,"close":1058,"change":361,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-12",20.01,19.975,-0.62,59600,{"date":1062,"open":1063,"high":929,"low":947,"close":873,"change":1064,"percent_change":683,"volume":845,"transactions":9,"vwap":873},"2026-03-11",20.099001,-0.085,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":223,"percent_change":121,"volume":1069,"transactions":9,"vwap":1068},"2026-03-10",20.16,20.185,7100,{"date":1071,"open":946,"high":946,"low":1067,"close":1072,"change":962,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-09",20.21,0.1,9700,{"date":1076,"open":1067,"high":1077,"low":1067,"close":1077,"change":694,"percent_change":381,"volume":1078,"transactions":9,"vwap":1077},"2026-03-06",20.19,3200,{"date":1080,"open":1072,"high":946,"low":1067,"close":954,"change":189,"percent_change":950,"volume":1022,"transactions":9,"vwap":954},"2026-03-05",{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":318,"percent_change":413,"volume":1086,"transactions":9,"vwap":1085},"2026-03-04",20.231,20.253,20.235,5300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":371,"percent_change":301,"volume":690,"transactions":9,"vwap":1092},"2026-03-03",20.23,20.28,20.205,20.265,{"date":1094,"open":1090,"high":1095,"low":1096,"close":1090,"change":581,"percent_change":1097,"volume":988,"transactions":9,"vwap":1090},"2026-03-02",20.3,20.275,-0.37,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":857,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-27",20.34,20.37,20.338,20.355,0.27,118100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1095,"change":343,"percent_change":501,"volume":1110,"transactions":9,"vwap":1095},"2026-02-26",20.27,20.31,3600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1100,"change":1115,"percent_change":343,"volume":1116,"transactions":9,"vwap":1100},"2026-02-25",20.32,20.349,-0.008,9100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":589,"volume":1124,"transactions":9,"vwap":1122},"2026-02-24",20.345,20.359,20.33,20.348,-0.012,12800,{"date":1126,"open":1100,"high":1101,"low":1127,"close":1128,"change":381,"percent_change":23,"volume":1129,"transactions":9,"vwap":1128},"2026-02-23",20.335,20.36,7900,{"date":1131,"open":1113,"high":1113,"low":1090,"close":1109,"change":198,"percent_change":198,"volume":808,"transactions":9,"vwap":1109},"2026-02-20",{"date":1133,"open":1090,"high":1113,"low":1090,"close":1109,"change":694,"percent_change":381,"volume":1134,"transactions":9,"vwap":1109},"2026-02-19",10200,{"date":1136,"open":1137,"high":1109,"low":1137,"close":1095,"change":145,"percent_change":716,"volume":1138,"transactions":9,"vwap":1095},"2026-02-18",20.29,8600,{"date":1140,"open":1089,"high":1121,"low":1089,"close":1113,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1113},"2026-02-17",0.029,0.14,14400,{"date":1145,"open":1108,"high":1109,"low":1146,"close":1147,"change":1148,"percent_change":23,"volume":1149,"transactions":9,"vwap":1147},"2026-02-13",20.261,20.291,0.051,9400,{"date":1151,"open":1072,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":786,"transactions":9,"vwap":1154},"2026-02-12",20.25,20.2,20.24,0.065,0.32,{"date":1158,"open":1159,"high":1153,"low":1067,"close":1160,"change":1161,"percent_change":46,"volume":1162,"transactions":9,"vwap":1160},"2026-02-11",20.17,20.175,-0.042,10500,{"date":1164,"open":946,"high":1089,"low":1165,"close":1166,"change":1167,"percent_change":858,"volume":1168,"transactions":9,"vwap":1166},"2026-02-10",20.195,20.217,0.057,20500,{"date":1170,"open":1067,"high":954,"low":1171,"close":1067,"change":215,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1067},"2026-02-09",20.135,0.22,21600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":145,"percent_change":716,"volume":1180,"transactions":9,"vwap":1179},"2026-02-06",20.091,20.12,20.09,20.115,10700,{"date":1182,"open":1177,"high":1171,"low":1183,"close":1171,"change":72,"percent_change":956,"volume":1184,"transactions":9,"vwap":1171},"2026-02-05",20.108,8800,{"date":1186,"open":873,"high":873,"low":880,"close":1187,"change":639,"percent_change":962,"volume":1188,"transactions":9,"vwap":1187},"2026-02-04",20.065001,5800,{"date":1190,"open":889,"high":885,"low":889,"close":935,"change":318,"percent_change":413,"volume":1191,"transactions":9,"vwap":935},"2026-02-03",11300,{"date":1193,"open":929,"high":929,"low":935,"close":1178,"change":371,"percent_change":301,"volume":1194,"transactions":9,"vwap":1178},"2026-02-02",12900,{"date":1196,"open":1178,"high":929,"low":1178,"close":1197,"change":1198,"percent_change":253,"volume":1199,"transactions":9,"vwap":1197},"2026-01-30",20.105,0.022,11700,{"date":1201,"open":885,"high":1202,"low":935,"close":1203,"change":1204,"percent_change":281,"volume":1205,"transactions":9,"vwap":1203},"2026-01-29",20.13,20.083,-0.037,8300,{"date":1207,"open":1208,"high":924,"low":1177,"close":1177,"change":145,"percent_change":716,"volume":1209,"transactions":9,"vwap":1177},"2026-01-28",20.127,65700,{"date":1211,"open":1177,"high":1077,"low":929,"close":955,"change":206,"percent_change":207,"volume":1212,"transactions":9,"vwap":955},"2026-01-27",9500,{"date":1214,"open":935,"high":1067,"low":935,"close":924,"change":72,"percent_change":956,"volume":1215,"transactions":9,"vwap":924},"2026-01-26",20600,{"date":1217,"open":873,"high":924,"low":872,"close":885,"change":317,"percent_change":145,"volume":767,"transactions":9,"vwap":885},"2026-01-23",{"date":1219,"open":1220,"high":929,"low":947,"close":1221,"change":694,"percent_change":381,"volume":1222,"transactions":9,"vwap":1221},"2026-01-22",20.075001,20.084999,18900,{"date":1224,"open":1202,"high":1202,"low":947,"close":1220,"change":639,"percent_change":962,"volume":1225,"transactions":9,"vwap":1220},"2026-01-21",26500,{"date":1227,"open":1177,"high":1177,"low":1228,"close":872,"change":790,"percent_change":116,"volume":1229,"transactions":9,"vwap":872},"2026-01-20",20.069,16700,{"date":1231,"open":1152,"high":1152,"low":1171,"close":1171,"change":1232,"percent_change":791,"volume":1233,"transactions":9,"vwap":1171},"2026-01-16",-0.067,9200,{"date":1235,"open":924,"high":946,"low":924,"close":1236,"change":1237,"percent_change":650,"volume":1238,"transactions":9,"vwap":1236},"2026-01-15",20.202,0.017,7800,{"date":1240,"open":1077,"high":946,"low":1241,"close":1068,"change":698,"percent_change":290,"volume":1242,"transactions":9,"vwap":1068},"2026-01-14",20.172,6100,{"date":1244,"open":1245,"high":1159,"low":1202,"close":1246,"change":828,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-13",20.141,20.145,0.12,11000,{"date":1250,"open":872,"high":955,"low":872,"close":1177,"change":649,"percent_change":72,"volume":1251,"transactions":9,"vwap":1177},"2026-01-12",23000,{"date":1253,"open":880,"high":955,"low":880,"close":1197,"change":1254,"percent_change":694,"volume":963,"transactions":9,"vwap":1197},"2026-01-09",0.003,{"date":1256,"open":935,"high":1257,"low":935,"close":1258,"change":1259,"percent_change":351,"volume":1134,"transactions":9,"vwap":1258},"2026-01-08",20.129,20.102,-0.018,{"date":1261,"open":1153,"high":1153,"low":1176,"close":1177,"change":694,"percent_change":381,"volume":1262,"transactions":9,"vwap":1177},"2026-01-07",13900,{"date":1264,"open":929,"high":1177,"low":1178,"close":929,"change":694,"percent_change":381,"volume":995,"transactions":9,"vwap":929},"2026-01-06",{"date":1266,"open":1159,"high":1159,"low":885,"close":873,"change":698,"percent_change":290,"volume":1149,"transactions":9,"vwap":873},"2026-01-05",{"date":1268,"open":924,"high":924,"low":935,"close":935,"change":343,"percent_change":501,"volume":1269,"transactions":9,"vwap":935},"2026-01-02",19800,{"date":1271,"open":955,"high":924,"low":873,"close":873,"change":343,"percent_change":501,"volume":1272,"transactions":9,"vwap":873},"2025-12-31",20000,{"date":1274,"open":1275,"high":955,"low":1276,"close":955,"change":743,"percent_change":1277,"volume":1278,"transactions":9,"vwap":955},"2025-12-30",20.125,20.111,-0.54,10400,{"date":1280,"open":1281,"high":1281,"low":946,"close":1152,"change":198,"percent_change":198,"volume":926,"transactions":9,"vwap":1152},"2025-12-29",20.39,{"date":1283,"open":1153,"high":1152,"low":1153,"close":1152,"change":435,"percent_change":973,"volume":1284,"transactions":9,"vwap":1152},"2025-12-26",2300,{"date":1286,"open":1287,"high":1287,"low":1067,"close":1077,"change":828,"percent_change":1247,"volume":1288,"transactions":9,"vwap":1077},"2025-12-24",20.199,400,{"date":1290,"open":1291,"high":954,"low":924,"close":1292,"change":1123,"percent_change":589,"volume":1293,"transactions":9,"vwap":1292},"2025-12-23",20.159,20.165,25400,{"date":1295,"open":929,"high":1077,"low":929,"close":1296,"change":1115,"percent_change":343,"volume":1297,"transactions":9,"vwap":1296},"2025-12-22",20.177,15200,{"date":1299,"open":1077,"high":1287,"low":1159,"close":1068,"change":649,"percent_change":72,"volume":1300,"transactions":9,"vwap":1068},"2025-12-19",9800,{"date":1302,"open":1101,"high":1101,"low":924,"close":1159,"change":1254,"percent_change":694,"volume":1303,"transactions":9,"vwap":1159},"2025-12-18",53900,{"date":1305,"open":873,"high":1159,"low":873,"close":1306,"change":1307,"percent_change":206,"volume":1308,"transactions":9,"vwap":1306},"2025-12-17",20.167,-0.003,24500,{"date":1310,"open":954,"high":954,"low":1311,"close":1159,"change":381,"percent_change":23,"volume":1312,"transactions":9,"vwap":1159},"2025-12-16",20.128,14500,{"date":1314,"open":1202,"high":924,"low":873,"close":1177,"change":206,"percent_change":207,"volume":1315,"transactions":9,"vwap":1177},"2025-12-15",22100,{"date":1317,"open":885,"high":1202,"low":885,"close":1202,"change":1318,"percent_change":224,"volume":1319,"transactions":9,"vwap":1202},"2025-12-12",-0.026,16600,{"date":1321,"open":1165,"high":1165,"low":1322,"close":1323,"change":1324,"percent_change":310,"volume":1194,"transactions":9,"vwap":1323},"2025-12-11",20.155,20.156,0.046,{"date":1326,"open":1089,"high":1089,"low":1178,"close":929,"change":649,"percent_change":72,"volume":1327,"transactions":9,"vwap":929},"2025-12-10",16100,{"date":1329,"open":1177,"high":1177,"low":1178,"close":940,"change":317,"percent_change":145,"volume":1327,"transactions":9,"vwap":940},"2025-12-09",{"date":1331,"open":1159,"high":1077,"low":1047,"close":873,"change":1332,"percent_change":46,"volume":1333,"transactions":9,"vwap":873},"2025-12-08",-0.043,17000,{"date":1335,"open":955,"high":1072,"low":955,"close":1336,"change":343,"percent_change":501,"volume":1315,"transactions":9,"vwap":1336},"2025-12-05",20.143,{"date":1338,"open":946,"high":1154,"low":1159,"close":1339,"change":1340,"percent_change":703,"volume":1341,"transactions":9,"vwap":1339},"2025-12-04",20.183,-0.057,18700,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1154,"change":381,"percent_change":23,"volume":803,"transactions":9,"vwap":1154},"2025-12-03",20.218,20.26,{"date":1347,"open":1089,"high":1089,"low":1348,"close":1077,"change":639,"percent_change":962,"volume":1184,"transactions":9,"vwap":1077},"2025-12-02",20.161,{"date":1350,"open":1091,"high":1072,"low":1068,"close":1068,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1068},"2025-12-01",-0.121,-0.6,5000,{"date":1355,"open":1356,"high":1356,"low":1152,"close":1357,"change":673,"percent_change":650,"volume":901,"transactions":9,"vwap":1357},"2025-11-28",20.4,20.306,{"date":1359,"open":1360,"high":1095,"low":1154,"close":1137,"change":207,"percent_change":162,"volume":1361,"transactions":9,"vwap":1137},"2025-11-26",20.245,16000,{"date":1363,"open":1121,"high":1364,"low":1365,"close":1100,"change":435,"percent_change":973,"volume":745,"transactions":9,"vwap":1100},"2025-11-25",20.35,20.315,{"date":1367,"open":1368,"high":1137,"low":1369,"close":1090,"change":486,"percent_change":487,"volume":1370,"transactions":9,"vwap":1090},"2025-11-24",20.264,20.255,11600,{"date":1372,"open":946,"high":1152,"low":1072,"close":1152,"change":435,"percent_change":973,"volume":767,"transactions":9,"vwap":1152},"2025-11-21",{"date":1374,"open":955,"high":1072,"low":955,"close":1077,"change":649,"percent_change":72,"volume":1375,"transactions":9,"vwap":1077},"2025-11-20",16200,{"date":1377,"open":1077,"high":1153,"low":1067,"close":1160,"change":198,"percent_change":198,"volume":813,"transactions":9,"vwap":1160},"2025-11-19",{"date":1379,"open":1154,"high":1154,"low":1177,"close":1160,"change":1380,"percent_change":253,"volume":1381,"transactions":9,"vwap":1160},"2025-11-18",0.023,36600,{"date":1383,"open":885,"high":954,"low":885,"close":1384,"change":1307,"percent_change":206,"volume":1385,"transactions":9,"vwap":1384},"2025-11-17",20.152,16900,{"date":1387,"open":1153,"high":1153,"low":924,"close":1322,"change":801,"percent_change":38,"volume":825,"transactions":9,"vwap":1322},"2025-11-14",{"date":1389,"open":946,"high":946,"low":1165,"close":1153,"change":207,"percent_change":162,"volume":1390,"transactions":9,"vwap":1153},"2025-11-13",12400,{"date":1392,"open":1154,"high":1109,"low":1154,"close":1152,"change":198,"percent_change":198,"volume":1393,"transactions":9,"vwap":1152},"2025-11-12",17200,{"date":1395,"open":1396,"high":1152,"low":1396,"close":1152,"change":252,"percent_change":1073,"volume":1397,"transactions":9,"vwap":1152},"2025-11-11",20.215,5400,{"date":1399,"open":1345,"high":1345,"low":1400,"close":1401,"change":1402,"percent_change":716,"volume":1129,"transactions":9,"vwap":1401},"2025-11-10",20.213,20.229,-0.021,{"date":1404,"open":1137,"high":1137,"low":1089,"close":1152,"change":1405,"percent_change":310,"volume":1143,"transactions":9,"vwap":1152},"2025-11-07",0.047,{"date":1407,"open":1089,"high":1345,"low":1153,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-06",20.203,0.043,0.21,179400,{"date":1413,"open":1153,"high":1153,"low":1067,"close":1067,"change":1414,"percent_change":1415,"volume":678,"transactions":9,"vwap":1067},"2025-11-05",-0.084,-0.41,{"date":1417,"open":1108,"high":1137,"low":1153,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-11-04",20.244,0.034,0.17,10300,{"date":1423,"open":1154,"high":1154,"low":1424,"close":1072,"change":223,"percent_change":121,"volume":1425,"transactions":9,"vwap":1072},"2025-11-03",20.181,23800,{"date":1427,"open":1428,"high":1345,"low":946,"close":1085,"change":1123,"percent_change":589,"volume":1429,"transactions":9,"vwap":1085},"2025-10-31",20.243,9300,{"date":1431,"open":1072,"high":1345,"low":1072,"close":1432,"change":361,"percent_change":780,"volume":1433,"transactions":9,"vwap":1432},"2025-10-30",20.247,22500,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":744,"volume":963,"transactions":9,"vwap":1438},"2025-10-29",20.47,20.363,20.372,-0.113,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":857,"percent_change":1104,"volume":1445,"transactions":9,"vwap":1444},"2025-10-28",20.52,20.44,20.485,18100,{"date":1447,"open":1448,"high":25,"low":1281,"close":1449,"change":371,"percent_change":301,"volume":1251,"transactions":9,"vwap":1449},"2025-10-27",20.6,20.43,{"date":1451,"open":1449,"high":1436,"low":1449,"close":1452,"change":649,"percent_change":72,"volume":1370,"transactions":9,"vwap":1452},"2025-10-24",20.445,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1449,"change":1457,"percent_change":162,"volume":1458,"transactions":9,"vwap":1449},"2025-10-23",20.41,20.46,-0.052,14700,{"date":1460,"open":1461,"high":1462,"low":1436,"close":1463,"change":317,"percent_change":145,"volume":1464,"transactions":9,"vwap":1463},"2025-10-22",20.49,20.5,20.482,17600,{"date":1466,"open":1467,"high":1467,"low":1456,"close":1468,"change":1198,"percent_change":253,"volume":1014,"transactions":9,"vwap":1468},"2025-10-21",20.57,20.487,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":435,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-10-20",20.53,20.428,20.465,0.29,9000,{"date":1477,"open":1356,"high":1449,"low":1101,"close":1478,"change":280,"percent_change":936,"volume":904,"transactions":9,"vwap":1478},"2025-10-17",20.405,{"date":1480,"open":1443,"high":1436,"low":1481,"close":1443,"change":649,"percent_change":72,"volume":1269,"transactions":9,"vwap":1443},"2025-10-16",20.38,{"date":1483,"open":1443,"high":1443,"low":1455,"close":1484,"change":198,"percent_change":198,"volume":1116,"transactions":9,"vwap":1484},"2025-10-15",20.425,{"date":1486,"open":1487,"high":1488,"low":1101,"close":1484,"change":857,"percent_change":1104,"volume":1489,"transactions":9,"vwap":1484},"2025-10-14",20.385,20.45,50400,{"date":1491,"open":1128,"high":1492,"low":1120,"close":1101,"change":1493,"percent_change":1247,"volume":1494,"transactions":9,"vwap":1101},"2025-10-13",20.375,0.024,6400,{"date":1496,"open":1455,"high":1455,"low":1113,"close":1497,"change":1324,"percent_change":310,"volume":803,"transactions":9,"vwap":1497},"2025-10-10",20.346,{"date":1499,"open":1356,"high":1356,"low":1137,"close":1095,"change":715,"percent_change":351,"volume":1500,"transactions":9,"vwap":1095},"2025-10-09",40400,{"date":1502,"open":1364,"high":1364,"low":1503,"close":1504,"change":1254,"percent_change":694,"volume":1505,"transactions":9,"vwap":1504},"2025-10-08",20.305,20.319,18400,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":121,"volume":825,"transactions":9,"vwap":1509},"2025-10-07",20.42,20.316,-0.024,{"date":1512,"open":1100,"high":1364,"low":1100,"close":1100,"change":317,"percent_change":145,"volume":1129,"transactions":9,"vwap":1100},"2025-10-06",{"date":1514,"open":1455,"high":1455,"low":1100,"close":1119,"change":206,"percent_change":207,"volume":1429,"transactions":9,"vwap":1119},"2025-10-03",{"date":1516,"open":1090,"high":1103,"low":1090,"close":1103,"change":962,"percent_change":1073,"volume":825,"transactions":9,"vwap":1103},"2025-10-02",{"date":1518,"open":1519,"high":1101,"low":1345,"close":1127,"change":857,"percent_change":1104,"volume":1520,"transactions":9,"vwap":1127},"2025-10-01",20.299,20900,{"date":1522,"open":1481,"high":1481,"low":1152,"close":1090,"change":381,"percent_change":23,"volume":1523,"transactions":9,"vwap":1090},"2025-09-30",38800,{"date":1525,"open":1108,"high":1113,"low":1396,"close":1089,"change":1141,"percent_change":1142,"volume":1526,"transactions":9,"vwap":1089},"2025-09-29",3700,{"date":1528,"open":1202,"high":1137,"low":1202,"close":1529,"change":1232,"percent_change":791,"volume":1530,"transactions":9,"vwap":1529},"2025-09-26",20.201,12300,{"date":1532,"open":1137,"high":1137,"low":1345,"close":1533,"change":689,"percent_change":101,"volume":1534,"transactions":9,"vwap":1533},"2025-09-25",20.268,6200,{"date":1536,"open":1100,"high":1100,"low":1121,"close":1121,"change":317,"percent_change":145,"volume":1537,"transactions":9,"vwap":1121},"2025-09-24",6900,{"date":1539,"open":1127,"high":1364,"low":1540,"close":1127,"change":317,"percent_change":145,"volume":1541,"transactions":9,"vwap":1127},"2025-09-23",20.321,6500,{"date":1543,"open":1544,"high":1364,"low":1113,"close":1100,"change":145,"percent_change":716,"volume":1545,"transactions":9,"vwap":1100},"2025-09-22",20.325,14900,{"date":1547,"open":1462,"high":1462,"low":1109,"close":1128,"change":318,"percent_change":413,"volume":1548,"transactions":9,"vwap":1128},"2025-09-19",9900,{"date":1550,"open":1128,"high":1508,"low":1100,"close":1281,"change":649,"percent_change":72,"volume":1551,"transactions":9,"vwap":1281},"2025-09-18",28000,{"date":1553,"open":1443,"high":1554,"low":1492,"close":1492,"change":189,"percent_change":950,"volume":1548,"transactions":9,"vwap":1492},"2025-09-17",20.455,{"date":1556,"open":1557,"high":1557,"low":1356,"close":1449,"change":317,"percent_change":145,"volume":1029,"transactions":9,"vwap":1449},"2025-09-16",20.51,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":604,"percent_change":1562,"volume":968,"transactions":9,"vwap":1561},"2025-09-15",20.382,20.435,0.37,{"date":1564,"open":1443,"high":1443,"low":1364,"close":1128,"change":280,"percent_change":936,"volume":1361,"transactions":9,"vwap":1128},"2025-09-12",{"date":1566,"open":1101,"high":1508,"low":1101,"close":1567,"change":908,"percent_change":1420,"volume":1194,"transactions":9,"vwap":1567},"2025-09-11",20.395,{"date":1569,"open":1128,"high":1443,"low":1100,"close":1128,"change":694,"percent_change":381,"volume":1191,"transactions":9,"vwap":1128},"2025-09-10",{"date":1571,"open":1487,"high":1487,"low":1572,"close":1364,"change":371,"percent_change":301,"volume":699,"transactions":9,"vwap":1364},"2025-09-09",20.339,{"date":1574,"open":1137,"high":1455,"low":1137,"close":1575,"change":486,"percent_change":487,"volume":1576,"transactions":9,"vwap":1575},"2025-09-08",20.365,12600,{"date":1578,"open":1108,"high":1579,"low":1108,"close":1127,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1127},"2025-09-05",20.379,0.085,0.42,17400,{"date":1584,"open":1153,"high":1090,"low":1159,"close":1152,"change":72,"percent_change":956,"volume":1585,"transactions":9,"vwap":1152},"2025-09-04",13800,{"date":1587,"open":1424,"high":1089,"low":1296,"close":954,"change":72,"percent_change":956,"volume":995,"transactions":9,"vwap":954},"2025-09-03",{"date":1589,"open":872,"high":1202,"low":872,"close":929,"change":1064,"percent_change":683,"volume":1590,"transactions":9,"vwap":929},"2025-09-02",18300,{"date":1592,"open":1072,"high":1089,"low":1159,"close":1165,"change":698,"percent_change":290,"volume":1593,"transactions":9,"vwap":1165},"2025-08-29",8100,{"date":1595,"open":954,"high":1077,"low":873,"close":1322,"change":224,"percent_change":362,"volume":1596,"transactions":9,"vwap":1322},"2025-08-28",116200,{"date":1598,"open":1599,"high":1137,"low":946,"close":1600,"change":962,"percent_change":1073,"volume":1601,"transactions":9,"vwap":1600},"2025-08-27",20.258,20.285,184000,{"date":1603,"open":1085,"high":1092,"low":1153,"close":1092,"change":198,"percent_change":198,"volume":901,"transactions":9,"vwap":1092},"2025-08-26",{"date":1605,"open":1072,"high":1090,"low":1072,"close":1092,"change":828,"percent_change":1247,"volume":926,"transactions":9,"vwap":1092},"2025-08-25",{"date":1607,"open":1608,"high":1609,"low":1424,"close":1154,"change":390,"percent_change":479,"volume":886,"transactions":9,"vwap":1154},"2025-08-22",20.239,20.289,{"date":1611,"open":1179,"high":1159,"low":1179,"close":924,"change":206,"percent_change":207,"volume":1612,"transactions":9,"vwap":924},"2025-08-21",5500,{"date":1614,"open":946,"high":946,"low":924,"close":1067,"change":206,"percent_change":207,"volume":1615,"transactions":9,"vwap":1067},"2025-08-20",89800,{"date":1617,"open":1067,"high":1068,"low":955,"close":1159,"change":639,"percent_change":962,"volume":1168,"transactions":9,"vwap":1159},"2025-08-19",{"date":1619,"open":955,"high":1159,"low":1177,"close":1292,"change":694,"percent_change":381,"volume":1541,"transactions":9,"vwap":1292},"2025-08-18",{"date":1621,"open":1067,"high":1068,"low":955,"close":1322,"change":351,"percent_change":1622,"volume":1029,"transactions":9,"vwap":1322},"2025-08-15",-0.44,{"date":1624,"open":1625,"high":1625,"low":1072,"close":1360,"change":318,"percent_change":413,"volume":1086,"transactions":9,"vwap":1360},"2025-08-14",20.278,{"date":1627,"open":1090,"high":1137,"low":1108,"close":1096,"change":215,"percent_change":1172,"volume":1458,"transactions":9,"vwap":1096},"2025-08-13",{"date":1629,"open":1137,"high":1137,"low":1153,"close":1089,"change":206,"percent_change":207,"volume":1630,"transactions":9,"vwap":1089},"2025-08-12",32900,{"date":1632,"open":1396,"high":1633,"low":1396,"close":1154,"change":639,"percent_change":962,"volume":1634,"transactions":9,"vwap":1154},"2025-08-11",20.259,32800,{"date":1636,"open":1095,"high":1095,"low":954,"close":1085,"change":145,"percent_change":716,"volume":1637,"transactions":9,"vwap":1085},"2025-08-08",12200,{"date":1639,"open":1633,"high":1533,"low":1089,"close":1369,"change":673,"percent_change":650,"volume":1640,"transactions":9,"vwap":1369},"2025-08-07",8500,{"date":1642,"open":924,"high":1154,"low":924,"close":1608,"change":1402,"percent_change":716,"volume":895,"transactions":9,"vwap":1608},"2025-08-06",{"date":1644,"open":1159,"high":1645,"low":1159,"close":1345,"change":694,"percent_change":381,"volume":1646,"transactions":9,"vwap":1345},"2025-08-05",20.269,927300,{"date":1648,"open":1089,"high":1108,"low":946,"close":1152,"change":828,"percent_change":1247,"volume":1649,"transactions":9,"vwap":1152},"2025-08-04",16400,{"date":1651,"open":1067,"high":1154,"low":1067,"close":1652,"change":1420,"percent_change":1653,"volume":917,"transactions":9,"vwap":1652},"2025-08-01",20.225,0.85,{"date":1655,"open":885,"high":1178,"low":947,"close":984,"change":639,"percent_change":962,"volume":1134,"transactions":9,"vwap":984},"2025-07-31",{"date":1657,"open":947,"high":1658,"low":1659,"close":947,"change":121,"percent_change":1660,"volume":1194,"transactions":9,"vwap":947},"2025-07-30",20.070999,20.047001,-0.59,{"date":1662,"open":1202,"high":954,"low":929,"close":1159,"change":857,"percent_change":1104,"volume":1585,"transactions":9,"vwap":1159},"2025-07-29",{"date":1664,"open":885,"high":1067,"low":885,"close":1179,"change":206,"percent_change":207,"volume":1665,"transactions":9,"vwap":1179},"2025-07-28",20200,{"date":1667,"open":872,"high":1668,"low":872,"close":1275,"change":639,"percent_change":962,"volume":1669,"transactions":9,"vwap":1275},"2025-07-25",20.158,20800,{"date":1671,"open":1153,"high":1153,"low":872,"close":1177,"change":801,"percent_change":38,"volume":1672,"transactions":9,"vwap":1177},"2025-07-24",56100,{"date":1674,"open":955,"high":1072,"low":1178,"close":1292,"change":317,"percent_change":145,"volume":1675,"transactions":9,"vwap":1292},"2025-07-23",28900,{"date":1677,"open":955,"high":954,"low":955,"close":1159,"change":486,"percent_change":487,"volume":808,"transactions":9,"vwap":1159},"2025-07-22",{"date":1679,"open":1159,"high":1467,"low":1202,"close":955,"change":1155,"percent_change":1156,"volume":1680,"transactions":9,"vwap":955},"2025-07-21",481300,{"date":1682,"open":1178,"high":873,"low":947,"close":1220,"change":1683,"percent_change":486,"volume":825,"transactions":9,"vwap":1220},"2025-07-18",0.007,{"date":1685,"open":920,"high":885,"low":879,"close":1686,"change":1687,"percent_change":390,"volume":1505,"transactions":9,"vwap":1686},"2025-07-17",20.068001,0.018,{"date":1689,"open":879,"high":935,"low":881,"close":947,"change":486,"percent_change":487,"volume":1690,"transactions":9,"vwap":947},"2025-07-16",33500,{"date":1692,"open":935,"high":935,"low":1057,"close":889,"change":207,"percent_change":162,"volume":1116,"transactions":9,"vwap":889},"2025-07-15",{"date":1694,"open":885,"high":929,"low":1695,"close":872,"change":639,"percent_change":962,"volume":1696,"transactions":9,"vwap":872},"2025-07-14",20.033001,100800,{"date":1698,"open":889,"high":1178,"low":889,"close":1187,"change":1699,"percent_change":1097,"volume":848,"transactions":9,"vwap":1187},"2025-07-11",-0.074,{"date":1701,"open":1177,"high":1702,"low":1178,"close":945,"change":1703,"percent_change":390,"volume":1494,"transactions":9,"vwap":945},"2025-07-10",20.146,0.019,{"date":1705,"open":874,"high":1202,"low":874,"close":1177,"change":1580,"percent_change":1581,"volume":1212,"transactions":9,"vwap":1177},"2025-07-09",{"date":1707,"open":885,"high":885,"low":893,"close":925,"change":1708,"percent_change":501,"volume":1262,"transactions":9,"vwap":925},"2025-07-08",-0.041,{"date":1710,"open":873,"high":873,"low":879,"close":1711,"change":1712,"percent_change":301,"volume":803,"transactions":9,"vwap":1711},"2025-07-07",20.076,-0.014,{"date":1714,"open":1202,"high":955,"low":935,"close":1178,"change":343,"percent_change":501,"volume":733,"transactions":9,"vwap":1178},"2025-07-03",{"date":1716,"open":1197,"high":1067,"low":872,"close":1202,"change":1708,"percent_change":501,"volume":1717,"transactions":9,"vwap":1202},"2025-07-02",15300,{"date":1719,"open":924,"high":1153,"low":929,"close":1720,"change":1721,"percent_change":-6,"volume":1009,"transactions":9,"vwap":1720},"2025-07-01",20.171,-0.001,{"date":1723,"open":1072,"high":1600,"low":1246,"close":1241,"change":1405,"percent_change":310,"volume":1134,"transactions":9,"vwap":1241},"2025-06-30",{"date":1725,"open":924,"high":1077,"low":873,"close":1275,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1275},"2025-06-27",-0.105,-0.52,5700,{"date":1730,"open":1085,"high":1492,"low":1731,"close":1089,"change":1155,"percent_change":1156,"volume":1212,"transactions":9,"vwap":1089},"2025-06-26",20.211,{"date":1733,"open":1159,"high":1072,"low":1734,"close":1292,"change":1735,"percent_change":157,"volume":792,"transactions":9,"vwap":1292},"2025-06-25",20.144,-0.048,{"date":1737,"open":1177,"high":1738,"low":1177,"close":1400,"change":1739,"percent_change":766,"volume":1537,"transactions":9,"vwap":1400},"2025-06-24",20.328,0.098,{"date":1741,"open":885,"high":1067,"low":1742,"close":1179,"change":1743,"percent_change":216,"volume":1744,"transactions":9,"vwap":1179},"2025-06-23",20.077,0.049,14300,{"date":1746,"open":880,"high":885,"low":874,"close":966,"change":1747,"percent_change":1748,"volume":1537,"transactions":9,"vwap":966},"2025-06-20",0.033,0.16,{"date":1750,"open":874,"high":872,"low":874,"close":1695,"change":22,"percent_change":216,"volume":1233,"transactions":9,"vwap":1695},"2025-06-18",{"date":1752,"open":874,"high":874,"low":898,"close":1753,"change":649,"percent_change":650,"volume":1494,"transactions":9,"vwap":1753},"2025-06-17",19.985,{"date":1755,"open":893,"high":874,"low":856,"close":898,"change":223,"percent_change":224,"volume":1116,"transactions":9,"vwap":898},"2025-06-16",{"date":1757,"open":880,"high":880,"low":1758,"close":1039,"change":223,"percent_change":121,"volume":1593,"transactions":9,"vwap":1039},"2025-06-13",19.981,{"date":1760,"open":862,"high":872,"low":862,"close":889,"change":72,"percent_change":956,"volume":777,"transactions":9,"vwap":889},"2025-06-12",{"date":1762,"open":874,"high":874,"low":1763,"close":816,"change":649,"percent_change":650,"volume":895,"transactions":9,"vwap":816},"2025-06-11",19.892,{"date":1765,"open":874,"high":874,"low":900,"close":1766,"change":1767,"percent_change":73,"volume":1768,"transactions":9,"vwap":1766},"2025-06-10",19.935,0.093,18800,{"date":1770,"open":419,"high":807,"low":419,"close":1771,"change":1772,"percent_change":694,"volume":1773,"transactions":9,"vwap":1771},"2025-06-09",19.842,0.002,19500,{"date":1775,"open":812,"high":900,"low":1776,"close":812,"change":224,"percent_change":1777,"volume":1029,"transactions":9,"vwap":812},"2025-06-06",19.791,-0.65,{"date":1779,"open":947,"high":929,"low":907,"close":898,"change":280,"percent_change":936,"volume":1780,"transactions":9,"vwap":898},"2025-06-05",31900,{"date":1782,"open":856,"high":875,"low":856,"close":875,"change":253,"percent_change":1051,"volume":1783,"transactions":9,"vwap":875},"2025-06-04",8400,{"date":1785,"open":1786,"high":862,"low":1786,"close":1787,"change":649,"percent_change":650,"volume":977,"transactions":9,"vwap":1787},"2025-06-03",19.853,19.895,{"date":1789,"open":1787,"high":862,"low":742,"close":980,"change":790,"percent_change":791,"volume":699,"transactions":9,"vwap":980},"2025-06-02",{"date":1791,"open":821,"high":898,"low":1792,"close":894,"change":215,"percent_change":310,"volume":1390,"transactions":9,"vwap":894},"2025-05-30",19.861,{"date":1794,"open":749,"high":856,"low":749,"close":899,"change":318,"percent_change":413,"volume":818,"transactions":9,"vwap":899},"2025-05-29",{"date":1796,"open":862,"high":816,"low":899,"close":836,"change":371,"percent_change":372,"volume":1194,"transactions":9,"vwap":836},"2025-05-28",{"date":1798,"open":1799,"high":894,"low":899,"close":894,"change":1155,"percent_change":455,"volume":1393,"transactions":9,"vwap":894},"2025-05-27",19.922,{"date":1801,"open":749,"high":807,"low":812,"close":980,"change":698,"percent_change":290,"volume":1802,"transactions":9,"vwap":980},"2025-05-23",390600,{"date":1804,"open":758,"high":914,"low":736,"close":812,"change":962,"percent_change":1073,"volume":1805,"transactions":9,"vwap":812},"2025-05-22",42400,{"date":1807,"open":807,"high":899,"low":785,"close":748,"change":1726,"percent_change":1808,"volume":904,"transactions":9,"vwap":748},"2025-05-21",-0.53,{"date":1810,"open":915,"high":898,"low":899,"close":868,"change":223,"percent_change":224,"volume":1272,"transactions":9,"vwap":868},"2025-05-20",{"date":1812,"open":980,"high":881,"low":980,"close":816,"change":317,"percent_change":318,"volume":1129,"transactions":9,"vwap":816},"2025-05-19",{"date":1814,"open":907,"high":898,"low":836,"close":991,"change":649,"percent_change":650,"volume":921,"transactions":9,"vwap":991},"2025-05-16",{"date":1816,"open":980,"high":898,"low":980,"close":856,"change":72,"percent_change":956,"volume":1248,"transactions":9,"vwap":856},"2025-05-15",{"date":1818,"open":741,"high":899,"low":741,"close":749,"change":280,"percent_change":281,"volume":695,"transactions":9,"vwap":749},"2025-05-14",{"date":1820,"open":1787,"high":836,"low":1821,"close":915,"change":371,"percent_change":372,"volume":1822,"transactions":9,"vwap":915},"2025-05-13",19.851,26700,{"date":1824,"open":893,"high":935,"low":821,"close":862,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":862},"2025-05-12",-0.099,-0.49,22600,{"date":1829,"open":1177,"high":1177,"low":1057,"close":1830,"change":1831,"percent_change":207,"volume":1832,"transactions":9,"vwap":1830},"2025-05-09",20.018999,-0.011,24800,{"date":1834,"open":954,"high":954,"low":879,"close":879,"change":207,"percent_change":162,"volume":1545,"transactions":9,"vwap":879},"2025-05-08",{"date":1836,"open":1178,"high":929,"low":881,"close":885,"change":1141,"percent_change":1142,"volume":1837,"transactions":9,"vwap":885},"2025-05-07",31700,{"date":1839,"open":1753,"high":885,"low":881,"close":1840,"change":1148,"percent_change":23,"volume":1841,"transactions":9,"vwap":1840},"2025-05-06",20.051001,13200,{"date":1843,"open":873,"high":873,"low":862,"close":874,"change":145,"percent_change":716,"volume":1134,"transactions":9,"vwap":874},"2025-05-05",{"date":1845,"open":1159,"high":1159,"low":893,"close":889,"change":581,"percent_change":1097,"volume":813,"transactions":9,"vwap":889},"2025-05-02",{"date":1847,"open":872,"high":1072,"low":872,"close":940,"change":844,"percent_change":1848,"volume":781,"transactions":9,"vwap":940},"2025-05-01",-0.47,{"date":1850,"open":1177,"high":1154,"low":1177,"close":1077,"change":72,"percent_change":956,"volume":1494,"transactions":9,"vwap":1077},"2025-04-30",{"date":1852,"open":1853,"high":1067,"low":1853,"close":1177,"change":589,"percent_change":101,"volume":1854,"transactions":9,"vwap":1177},"2025-04-29",20.087999,6600,{"date":1856,"open":874,"high":1857,"low":874,"close":954,"change":390,"percent_change":479,"volume":977,"transactions":9,"vwap":954},"2025-04-28",20.189,{"date":180,"open":1178,"high":924,"low":1178,"close":1178,"change":198,"percent_change":198,"volume":825,"transactions":9,"vwap":1178}]