[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THTA":3,"homepage-market-summary":29,"stock-historical-THTA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THTA","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},"SoFi Enhanced Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.9519,1.5714,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.79,15.791,15.76,15.775,0.015,0.1,36271.924084,16.07,14.601,39588.5734161753,80.9,725,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36203,13214031.92746,6.37,"2025-04-25",[181,184,194,204,212,219,228,238,247,257,265,273,283,289,295,303,311,320,328,336,343,348,353,360,369,375,381,386,391,397,404,410,417,423,431,440,448,456,461,468,473,480,485,490,496,502,507,514,523,531,541,550,561,572,581,590,597,604,614,623,632,641,649,655,660,663,668,674,680,683,689,695,700,705,708,711,714,717,720,723,728,731,736,741,747,752,757,760,766,769,772,775,778,782,788,791,794,798,802,805,809,814,817,822,825,828,831,834,837,841,845,848,851,856,863,865,869,873,878,881,884,889,892,896,901,903,907,911,916,921,924,929,932,938,946,949,952,957,961,967,971,974,979,983,987,993,996,1000,1005,1009,1011,1015,1019,1022,1026,1031,1037,1041,1045,1049,1054,1059,1063,1067,1071,1074,1076,1080,1087,1095,1098,1102,1105,1109,1114,1118,1122,1125,1129,1132,1139,1147,1151,1155,1158,1161,1166,1172,1176,1180,1184,1188,1192,1195,1200,1204,1208,1214,1219,1225,1228,1234,1238,1245,1248,1251,1255,1258,1264,1267,1270,1274,1278,1281,1285,1290,1294,1297,1303,1310,1316,1324,1331,1337,1344,1346,1349,1352,1355,1359,1363,1368,1372,1376,1380,1384,1388,1391,1393,1395,1399,1403,1406,1408,1415,1420,1426,1428,1434,1439,1443,1447,1450,1452,1455,1457,1460,1463,1465,1469,1471,1474,1477,1481,1484,1487,1490,1494,1497,1499,1502,1505,1508,1511,1515,1519,1524,1528,1531,1535,1539,1543,1545,1548,1552,1557,1561,1564,1568,1571,1576,1580,1583,1585,1587,1589,1591,1594,1598,1601,1603,1606,1610,1613,1616,1619,1621,1624,1628,1632,1635,1639,1642,1646,1650,1653,1656,1660,1662,1665,1668,1670,1673,1676,1682,1684,1687,1690,1694,1699,1702,1704,1707,1710,1715,1719,1723,1727,1731,1736,1740,1742,1746,1748,1751,1753,1758,1762,1764,1768,1771,1774,1778,1781,1785,1789,1795,1802,1806,1808,1811,1814,1818,1822,1825],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},375,15.7735,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",15.78,15.83,15.7501,0.01,0.06,59742.880651,403,15.7754,{"date":195,"open":19,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",15.9,15.69,15.765,0.005,0.03,91567.984996,615,15.7493,{"date":205,"open":19,"high":19,"low":206,"close":19,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",15.715,0.02,0.13,79918.740409,495,15.7499,{"date":213,"open":214,"high":214,"low":215,"close":214,"change":199,"percent_change":200,"volume":216,"transactions":217,"vwap":218},"2026-10-01",15.74,15.67,75954.7763,503,15.713,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":190,"volume":225,"transactions":226,"vwap":227},"2026-09-30",15.65,15.735,15.6476,0.0098,102892.982743,550,15.7024,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":208,"volume":235,"transactions":236,"vwap":237},"2026-09-29",15.7,15.729,15.6745,15.7252,0.0202,39931.173466,381,15.6999,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":207,"volume":244,"transactions":245,"vwap":246},"2026-09-28",15.61,15.71,15.705,0.0024,56013.22176,480,15.6909,{"date":248,"open":249,"high":241,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",15.63,15.6135,15.7026,0.0226,0.14,24825.149925,354,15.6773,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":71,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",15.59,15.68,0.45,71438.848406,462,15.6502,{"date":266,"open":267,"high":197,"low":240,"close":240,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",15.62,-0.085,-0.54,24627.407296,348,15.6568,{"date":274,"open":275,"high":230,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",15.66,15.659,15.695,0.035,0.22,82384.900989,454,15.6801,{"date":284,"open":259,"high":260,"low":259,"close":275,"change":200,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.19,41359.098622,541,15.6632,{"date":290,"open":259,"high":291,"low":292,"close":249,"change":189,"percent_change":190,"volume":293,"transactions":226,"vwap":294},"2026-09-18",15.6578,15.58,59060.213484,15.6165,{"date":296,"open":267,"high":297,"low":298,"close":267,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",15.631,15.5695,0,59998.965388,494,15.6183,{"date":304,"open":305,"high":305,"low":306,"close":267,"change":190,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",15.64,15.5611,0.39,95965.235712,574,15.6149,{"date":312,"open":292,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",15.669,15.56,-0.1705,-1.08,80325.372055,532,15.5822,{"date":321,"open":241,"high":214,"low":260,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",15.7305,-0.0045,-0.03,54805.618121,469,15.6811,{"date":329,"open":330,"high":331,"low":332,"close":222,"change":21,"percent_change":22,"volume":333,"transactions":334,"vwap":335},"2026-09-11",15.72,15.75,15.7101,33189.568545,434,15.7289,{"date":337,"open":221,"high":338,"low":221,"close":330,"change":324,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",15.73,-0.19,60475.371745,391,15.6978,{"date":344,"open":19,"high":19,"low":330,"close":331,"change":299,"percent_change":299,"volume":345,"transactions":346,"vwap":347},"2026-09-09",54321.049712,383,15.7419,{"date":349,"open":331,"high":19,"low":241,"close":331,"change":299,"percent_change":299,"volume":350,"transactions":351,"vwap":352},"2026-09-08",59969.05183,608,15.7455,{"date":354,"open":331,"high":331,"low":230,"close":331,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",0.05,0.32,37179.661709,422,15.7203,{"date":361,"open":362,"high":214,"low":363,"close":230,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",15.7298,15.6752,0.0144,0.09,74174.277403,535,15.7117,{"date":370,"open":221,"high":241,"low":221,"close":371,"change":372,"percent_change":324,"volume":373,"transactions":236,"vwap":374},"2026-09-02",15.6856,-0.0044,48549.345755,15.6835,{"date":376,"open":330,"high":330,"low":260,"close":197,"change":144,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",-0.13,31794.237173,408,15.6937,{"date":382,"open":267,"high":241,"low":267,"close":241,"change":199,"percent_change":200,"volume":383,"transactions":384,"vwap":385},"2026-08-31",40760.184442,518,15.6842,{"date":387,"open":240,"high":241,"low":240,"close":242,"change":21,"percent_change":22,"volume":388,"transactions":389,"vwap":390},"2026-08-28",29736.508257,409,15.6838,{"date":392,"open":197,"high":230,"low":275,"close":197,"change":393,"percent_change":279,"volume":394,"transactions":395,"vwap":396},"2026-08-27",0.0352,55362.502666,474,15.6794,{"date":398,"open":221,"high":275,"low":249,"close":399,"change":400,"percent_change":200,"volume":401,"transactions":402,"vwap":403},"2026-08-26",15.6548,0.0048,50000.935283,358,15.6511,{"date":405,"open":260,"high":197,"low":406,"close":221,"change":207,"percent_change":208,"volume":407,"transactions":408,"vwap":409},"2026-08-25",15.5902,63837.757753,424,15.6372,{"date":411,"open":412,"high":305,"low":413,"close":249,"change":207,"percent_change":208,"volume":414,"transactions":415,"vwap":416},"2026-08-24",15.6,15.588,58155.381461,564,15.6251,{"date":418,"open":292,"high":267,"low":419,"close":240,"change":71,"percent_change":261,"volume":420,"transactions":421,"vwap":422},"2026-08-21",15.54,39270.989306,437,15.592,{"date":424,"open":425,"high":267,"low":419,"close":419,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",15.55,-0.065,-0.42,48653.356823,416,15.5672,{"date":432,"open":412,"high":240,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",15.5701,15.605,0.0234,0.15,85859.62161,617,15.5963,{"date":441,"open":292,"high":240,"low":442,"close":443,"change":444,"percent_change":189,"volume":445,"transactions":446,"vwap":447},"2026-08-18",15.5711,15.5816,0.0016,53804.954982,514,15.5892,{"date":449,"open":425,"high":259,"low":450,"close":292,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",15.5171,-0.11,-0.7,45161.744908,553,15.5788,{"date":457,"open":338,"high":338,"low":275,"close":197,"change":189,"percent_change":190,"volume":458,"transactions":459,"vwap":460},"2026-08-14",74041.337391,485,15.6908,{"date":462,"open":230,"high":330,"low":463,"close":260,"change":464,"percent_change":465,"volume":466,"transactions":172,"vwap":467},"2026-08-13",15.665,-0.01,-0.06,37336.680649,15.6907,{"date":469,"open":330,"high":330,"low":260,"close":197,"change":199,"percent_change":200,"volume":470,"transactions":471,"vwap":472},"2026-08-12",27711.195624,319,15.7029,{"date":474,"open":260,"high":197,"low":260,"close":475,"change":476,"percent_change":324,"volume":477,"transactions":478,"vwap":479},"2026-08-11",15.685,-0.005,29223.14052,345,15.6847,{"date":481,"open":275,"high":277,"low":221,"close":197,"change":207,"percent_change":208,"volume":482,"transactions":483,"vwap":484},"2026-08-10",55611.634948,490,15.6761,{"date":486,"open":230,"high":230,"low":275,"close":215,"change":464,"percent_change":465,"volume":487,"transactions":488,"vwap":489},"2026-08-07",31761.230632,468,15.6767,{"date":491,"open":221,"high":492,"low":221,"close":260,"change":207,"percent_change":208,"volume":493,"transactions":494,"vwap":495},"2026-08-06",15.6846,12906.904156,313,15.6676,{"date":497,"open":230,"high":230,"low":498,"close":275,"change":144,"percent_change":377,"volume":499,"transactions":500,"vwap":501},"2026-08-05",15.645,27545.14802,363,15.6737,{"date":503,"open":241,"high":241,"low":249,"close":260,"change":299,"percent_change":299,"volume":504,"transactions":505,"vwap":506},"2026-08-04",80550.229459,598,15.6609,{"date":508,"open":215,"high":260,"low":509,"close":260,"change":510,"percent_change":71,"volume":511,"transactions":512,"vwap":513},"2026-08-03",15.5948,0.011,44789.19811,488,15.6702,{"date":515,"open":516,"high":517,"low":516,"close":313,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",15.57,15.675,0.069,0.44,170950.467095,978,15.6308,{"date":524,"open":292,"high":412,"low":525,"close":412,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",15.5186,0.2361,1.54,64051.073697,561,15.564,{"date":532,"open":533,"high":419,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",15.41,15.36,15.3639,-0.1154,-0.75,49619.568877,477,15.4432,{"date":542,"open":543,"high":544,"low":534,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":358,"vwap":549},"2026-07-28",15.45,15.5,15.4793,-0.0057,-0.04,43998.189846,15.4288,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",15.47,15.5046,15.365,15.485,0.025,0.16,23164.35423,433,15.4338,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",15.472,15.51,15.39,15.46,0.0384,0.25,18961.932668,351,15.4366,{"date":573,"open":574,"high":552,"low":534,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",15.38,15.4216,-0.0634,-0.41,20381.804474,412,15.4161,{"date":582,"open":583,"high":584,"low":552,"close":555,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",15.52,15.5283,-0.035,-0.23,34952.379105,347,15.4866,{"date":591,"open":592,"high":592,"low":543,"close":583,"change":593,"percent_change":594,"volume":595,"transactions":559,"vwap":596},"2026-07-21",15.53,0.12,0.78,40788.749243,15.4807,{"date":598,"open":534,"high":543,"low":534,"close":599,"change":355,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",15.4,0.33,59606.552096,533,15.3963,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":547,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-17",15.3,15.395,15.14,15.35,-0.26,47162.242351,596,15.2706,{"date":615,"open":616,"high":564,"low":617,"close":565,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",15.44,15.3845,-0.0801,-0.52,53691.633556,692,15.4444,{"date":624,"open":267,"high":267,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",15.4449,15.4701,-0.1352,-0.87,145782.931138,632,15.4704,{"date":633,"open":592,"high":634,"low":592,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-14",15.621,15.6053,0.0753,0.48,80630.426303,527,15.6008,{"date":642,"open":592,"high":643,"low":592,"close":592,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-13",15.615,-0.089,-0.57,96755.927502,697,15.5667,{"date":650,"open":516,"high":651,"low":516,"close":652,"change":653,"percent_change":200,"volume":654,"transactions":9,"vwap":652},"2026-07-10",15.639,15.619,0.004,49900,{"date":656,"open":259,"high":267,"low":314,"close":643,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":643},"2026-07-09",-0.025,-0.16,31500,{"date":661,"open":412,"high":221,"low":292,"close":305,"change":207,"percent_change":208,"volume":662,"transactions":9,"vwap":305},"2026-07-08",61000,{"date":664,"open":592,"high":267,"low":592,"close":267,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":267},"2026-07-07",0.007,0.04,40300,{"date":669,"open":240,"high":249,"low":592,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",15.613,0.028,0.18,37600,{"date":675,"open":412,"high":412,"low":314,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-02",15.585,-0.015,-0.1,36400,{"date":681,"open":240,"high":215,"low":592,"close":412,"change":189,"percent_change":190,"volume":682,"transactions":9,"vwap":412},"2026-07-01",52800,{"date":684,"open":425,"high":259,"low":685,"close":259,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":259},"2026-06-30",15.541,-0.07,-0.45,98200,{"date":690,"open":516,"high":275,"low":691,"close":275,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":275},"2026-06-29",15.521,0.135,0.87,16900,{"date":696,"open":697,"high":592,"low":552,"close":698,"change":299,"percent_change":299,"volume":699,"transactions":9,"vwap":698},"2026-06-26",15.49,15.525,24900,{"date":701,"open":702,"high":703,"low":702,"close":698,"change":199,"percent_change":200,"volume":704,"transactions":9,"vwap":698},"2026-06-25",15.48,15.549,54400,{"date":706,"open":592,"high":419,"low":697,"close":583,"change":299,"percent_change":299,"volume":707,"transactions":9,"vwap":583},"2026-06-24",35400,{"date":709,"open":552,"high":259,"low":552,"close":583,"change":464,"percent_change":465,"volume":710,"transactions":9,"vwap":583},"2026-06-23",32300,{"date":712,"open":419,"high":419,"low":552,"close":592,"change":355,"percent_change":356,"volume":713,"transactions":9,"vwap":592},"2026-06-22",98000,{"date":715,"open":552,"high":583,"low":552,"close":702,"change":464,"percent_change":465,"volume":716,"transactions":9,"vwap":702},"2026-06-18",65400,{"date":718,"open":702,"high":564,"low":702,"close":697,"change":299,"percent_change":299,"volume":719,"transactions":9,"vwap":697},"2026-06-17",39100,{"date":721,"open":544,"high":564,"low":697,"close":697,"change":464,"percent_change":465,"volume":722,"transactions":9,"vwap":697},"2026-06-16",48700,{"date":724,"open":583,"high":583,"low":725,"close":544,"change":678,"percent_change":726,"volume":727,"transactions":9,"vwap":544},"2026-06-15",15.474,-0.64,86000,{"date":729,"open":592,"high":249,"low":592,"close":412,"change":189,"percent_change":190,"volume":730,"transactions":9,"vwap":412},"2026-06-12",71200,{"date":732,"open":543,"high":259,"low":543,"close":259,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":259},"2026-06-11",0.11,0.71,56000,{"date":737,"open":738,"high":314,"low":738,"close":702,"change":739,"percent_change":149,"volume":740,"transactions":9,"vwap":702},"2026-06-10",15.42,-0.055,20900,{"date":742,"open":583,"high":314,"low":743,"close":744,"change":745,"percent_change":207,"volume":746,"transactions":9,"vwap":744},"2026-06-09",15.37,15.535,0.003,51500,{"date":748,"open":697,"high":314,"low":697,"close":749,"change":750,"percent_change":733,"volume":751,"transactions":9,"vwap":749},"2026-06-08",15.532,0.017,50100,{"date":753,"open":419,"high":754,"low":544,"close":755,"change":585,"percent_change":586,"volume":756,"transactions":9,"vwap":755},"2026-06-05",15.555,15.515,46300,{"date":758,"open":292,"high":292,"low":583,"close":425,"change":745,"percent_change":207,"volume":759,"transactions":9,"vwap":425},"2026-06-04",27600,{"date":761,"open":425,"high":516,"low":762,"close":763,"change":764,"percent_change":144,"volume":765,"transactions":9,"vwap":763},"2026-06-03",15.506,15.547,-0.003,45500,{"date":767,"open":702,"high":314,"low":702,"close":425,"change":207,"percent_change":208,"volume":768,"transactions":9,"vwap":425},"2026-06-02",59200,{"date":770,"open":552,"high":314,"low":552,"close":592,"change":207,"percent_change":208,"volume":771,"transactions":9,"vwap":592},"2026-06-01",23800,{"date":773,"open":544,"high":592,"low":544,"close":564,"change":299,"percent_change":299,"volume":774,"transactions":9,"vwap":564},"2026-05-29",26100,{"date":776,"open":564,"high":419,"low":544,"close":564,"change":299,"percent_change":299,"volume":777,"transactions":9,"vwap":564},"2026-05-28",21700,{"date":779,"open":697,"high":564,"low":697,"close":564,"change":780,"percent_change":189,"volume":781,"transactions":9,"vwap":564},"2026-05-27",0.002,20000,{"date":783,"open":583,"high":583,"low":544,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-26",15.508,-0.022,-0.14,43200,{"date":789,"open":425,"high":676,"low":544,"close":592,"change":199,"percent_change":200,"volume":790,"transactions":9,"vwap":592},"2026-05-22",46200,{"date":792,"open":419,"high":419,"low":697,"close":698,"change":21,"percent_change":22,"volume":793,"transactions":9,"vwap":698},"2026-05-21",43400,{"date":795,"open":544,"high":796,"low":544,"close":564,"change":464,"percent_change":465,"volume":797,"transactions":9,"vwap":564},"2026-05-20",15.575,26000,{"date":799,"open":702,"high":698,"low":702,"close":583,"change":666,"percent_change":800,"volume":801,"transactions":9,"vwap":583},"2026-05-19",0.26,25400,{"date":803,"open":592,"high":419,"low":543,"close":702,"change":144,"percent_change":377,"volume":804,"transactions":9,"vwap":702},"2026-05-18",106700,{"date":806,"open":564,"high":592,"low":807,"close":544,"change":190,"percent_change":307,"volume":808,"transactions":9,"vwap":544},"2026-05-15",15.459,38000,{"date":810,"open":616,"high":702,"low":609,"close":616,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":616},"2026-05-14",-0.17,-1.09,76400,{"date":815,"open":425,"high":267,"low":425,"close":240,"change":464,"percent_change":465,"volume":816,"transactions":9,"vwap":240},"2026-05-13",34900,{"date":818,"open":419,"high":267,"low":419,"close":267,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":267},"2026-05-12",0.045,0.29,24100,{"date":823,"open":412,"high":412,"low":419,"close":796,"change":476,"percent_change":324,"volume":824,"transactions":9,"vwap":796},"2026-05-11",43000,{"date":826,"open":583,"high":240,"low":583,"close":292,"change":657,"percent_change":658,"volume":827,"transactions":9,"vwap":292},"2026-05-08",16600,{"date":829,"open":516,"high":267,"low":564,"close":434,"change":278,"percent_change":279,"volume":830,"transactions":9,"vwap":434},"2026-05-07",28800,{"date":832,"open":583,"high":186,"low":583,"close":516,"change":144,"percent_change":377,"volume":833,"transactions":9,"vwap":516},"2026-05-06",62300,{"date":835,"open":314,"high":240,"low":314,"close":259,"change":299,"percent_change":299,"volume":836,"transactions":9,"vwap":259},"2026-05-05",78700,{"date":838,"open":412,"high":412,"low":839,"close":259,"change":189,"percent_change":190,"volume":840,"transactions":9,"vwap":259},"2026-05-04",15.561,21800,{"date":842,"open":292,"high":259,"low":843,"close":292,"change":207,"percent_change":208,"volume":844,"transactions":9,"vwap":292},"2026-05-01",15.536,81000,{"date":846,"open":425,"high":292,"low":592,"close":314,"change":556,"percent_change":557,"volume":847,"transactions":9,"vwap":314},"2026-04-30",26700,{"date":849,"open":583,"high":425,"low":564,"close":744,"change":21,"percent_change":22,"volume":850,"transactions":9,"vwap":744},"2026-04-29",19100,{"date":852,"open":583,"high":419,"low":853,"close":583,"change":854,"percent_change":593,"volume":855,"transactions":9,"vwap":583},"2026-04-28",15.505,0.019,9200,{"date":857,"open":564,"high":583,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-27",15.475,15.501,0.026,0.17,69200,{"date":864,"open":702,"high":544,"low":552,"close":858,"change":200,"percent_change":285,"volume":840,"transactions":9,"vwap":858},"2026-04-24",{"date":866,"open":565,"high":697,"low":565,"close":867,"change":21,"percent_change":22,"volume":868,"transactions":9,"vwap":867},"2026-04-23",15.445,44900,{"date":870,"open":599,"high":566,"low":599,"close":871,"change":860,"percent_change":861,"volume":872,"transactions":9,"vwap":871},"2026-04-22",15.43,17400,{"date":874,"open":566,"high":566,"low":599,"close":875,"change":876,"percent_change":586,"volume":877,"transactions":9,"vwap":875},"2026-04-21",15.404,-0.036,17800,{"date":879,"open":599,"high":566,"low":599,"close":616,"change":144,"percent_change":377,"volume":880,"transactions":9,"vwap":616},"2026-04-20",43800,{"date":882,"open":697,"high":697,"low":599,"close":566,"change":21,"percent_change":22,"volume":883,"transactions":9,"vwap":566},"2026-04-17",55700,{"date":885,"open":871,"high":566,"low":871,"close":867,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":867},"2026-04-16",-0.115,-0.74,59500,{"date":890,"open":259,"high":267,"low":425,"close":314,"change":299,"percent_change":299,"volume":891,"transactions":9,"vwap":314},"2026-04-15",114200,{"date":893,"open":425,"high":259,"low":425,"close":314,"change":894,"percent_change":547,"volume":895,"transactions":9,"vwap":314},"2026-04-14",-0.006,45700,{"date":897,"open":259,"high":259,"low":425,"close":898,"change":899,"percent_change":22,"volume":900,"transactions":9,"vwap":898},"2026-04-13",15.566,0.016,20300,{"date":902,"open":259,"high":412,"low":419,"close":425,"change":299,"percent_change":299,"volume":821,"transactions":9,"vwap":425},"2026-04-10",{"date":904,"open":292,"high":292,"low":905,"close":425,"change":189,"percent_change":190,"volume":906,"transactions":9,"vwap":425},"2026-04-09",15.538,40200,{"date":908,"open":697,"high":498,"low":909,"close":419,"change":71,"percent_change":261,"volume":910,"transactions":9,"vwap":419},"2026-04-08",15.482,14600,{"date":912,"open":544,"high":913,"low":566,"close":552,"change":914,"percent_change":610,"volume":915,"transactions":9,"vwap":552},"2026-04-07",15.84,-0.041,14700,{"date":917,"open":544,"high":425,"low":552,"close":918,"change":919,"percent_change":307,"volume":920,"transactions":9,"vwap":918},"2026-04-06",15.511,0.061,22100,{"date":922,"open":552,"high":697,"low":923,"close":543,"change":324,"percent_change":339,"volume":821,"transactions":9,"vwap":543},"2026-04-02",15.397,{"date":925,"open":599,"high":697,"low":599,"close":702,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":702},"2026-04-01",0.08,0.52,16500,{"date":930,"open":543,"high":543,"low":534,"close":599,"change":71,"percent_change":931,"volume":816,"transactions":9,"vwap":599},"2026-03-31",0.46,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":72,"volume":877,"transactions":9,"vwap":936},"2026-03-30",15.25,15.34,15.33,0.072,{"date":939,"open":940,"high":936,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-27",15.31,15.235,15.258,-0.077,-0.5,35300,{"date":947,"open":940,"high":599,"low":940,"close":948,"change":657,"percent_change":658,"volume":759,"transactions":9,"vwap":948},"2026-03-26",15.335,{"date":950,"open":940,"high":738,"low":940,"close":534,"change":355,"percent_change":600,"volume":951,"transactions":9,"vwap":534},"2026-03-25",11100,{"date":953,"open":954,"high":534,"low":954,"close":940,"change":955,"percent_change":324,"volume":956,"transactions":9,"vwap":940},"2026-03-24",15.29,-0.004,20500,{"date":958,"open":940,"high":599,"low":606,"close":959,"change":960,"percent_change":557,"volume":945,"transactions":9,"vwap":959},"2026-03-23",15.314,0.024,{"date":962,"open":743,"high":743,"low":963,"close":954,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-03-20",15.28,-0.05,-0.33,39000,{"date":968,"open":969,"high":935,"low":969,"close":935,"change":355,"percent_change":600,"volume":970,"transactions":9,"vwap":935},"2026-03-19",15.24,18200,{"date":972,"open":743,"high":743,"low":954,"close":954,"change":964,"percent_change":965,"volume":973,"transactions":9,"vwap":954},"2026-03-18",17100,{"date":975,"open":976,"high":977,"low":976,"close":935,"change":190,"percent_change":307,"volume":978,"transactions":9,"vwap":935},"2026-03-17",15.27,15.348,31900,{"date":980,"open":969,"high":935,"low":969,"close":963,"change":981,"percent_change":619,"volume":982,"transactions":9,"vwap":963},"2026-03-16",-0.08,32400,{"date":984,"open":935,"high":616,"low":935,"close":534,"change":985,"percent_change":666,"volume":986,"transactions":9,"vwap":534},"2026-03-13",0.006,30700,{"date":988,"open":533,"high":871,"low":935,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-12",15.354,-0.056,-0.36,29500,{"date":994,"open":609,"high":738,"low":609,"close":533,"change":666,"percent_change":800,"volume":995,"transactions":9,"vwap":533},"2026-03-11",16800,{"date":997,"open":998,"high":871,"low":998,"close":743,"change":144,"percent_change":377,"volume":999,"transactions":9,"vwap":743},"2026-03-10",15.32,35700,{"date":1001,"open":1002,"high":599,"low":1003,"close":565,"change":253,"percent_change":1004,"volume":824,"transactions":9,"vwap":565},"2026-03-09",15.21,15.16,0.92,{"date":1006,"open":609,"high":609,"low":934,"close":934,"change":465,"percent_change":1007,"volume":1008,"transactions":9,"vwap":934},"2026-03-06",-0.39,20800,{"date":1010,"open":574,"high":574,"low":606,"close":940,"change":547,"percent_change":610,"volume":707,"transactions":9,"vwap":940},"2026-03-05",{"date":1012,"open":606,"high":574,"low":606,"close":609,"change":200,"percent_change":1013,"volume":1014,"transactions":9,"vwap":609},"2026-03-04",0.2,28400,{"date":1016,"open":606,"high":534,"low":1017,"close":998,"change":547,"percent_change":610,"volume":1018,"transactions":9,"vwap":998},"2026-03-03",15.26,29000,{"date":1020,"open":606,"high":743,"low":606,"close":534,"change":200,"percent_change":1013,"volume":1021,"transactions":9,"vwap":534},"2026-03-02",23600,{"date":1023,"open":609,"high":534,"low":940,"close":936,"change":324,"percent_change":1024,"volume":1025,"transactions":9,"vwap":936},"2026-02-27",-0.2,19700,{"date":1027,"open":609,"high":534,"low":1028,"close":534,"change":1029,"percent_change":820,"volume":1030,"transactions":9,"vwap":534},"2026-02-26",15.306,0.044,19600,{"date":1032,"open":934,"high":609,"low":934,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-02-25",15.316,-0.014,-0.09,20700,{"date":1038,"open":1039,"high":936,"low":1017,"close":936,"change":207,"percent_change":208,"volume":1040,"transactions":9,"vwap":936},"2026-02-24",15.309,10500,{"date":1042,"open":940,"high":940,"low":1043,"close":940,"change":299,"percent_change":299,"volume":1044,"transactions":9,"vwap":940},"2026-02-23",15.262,25300,{"date":1046,"open":976,"high":998,"low":976,"close":940,"change":1047,"percent_change":279,"volume":1048,"transactions":9,"vwap":940},"2026-02-20",0.034,27500,{"date":1050,"open":1017,"high":954,"low":1017,"close":1051,"change":1052,"percent_change":464,"volume":1053,"transactions":9,"vwap":1051},"2026-02-19",15.276,-0.002,18100,{"date":1055,"open":606,"high":606,"low":1017,"close":1056,"change":1057,"percent_change":593,"volume":1058,"transactions":9,"vwap":1056},"2026-02-18",15.278,0.018,39800,{"date":1060,"open":934,"high":963,"low":1061,"close":1017,"change":355,"percent_change":600,"volume":1062,"transactions":9,"vwap":1017},"2026-02-17",15.15,28600,{"date":1064,"open":1065,"high":1017,"low":608,"close":1002,"change":200,"percent_change":1013,"volume":1066,"transactions":9,"vwap":1002},"2026-02-13",15.2,34600,{"date":1068,"open":963,"high":24,"low":1061,"close":1069,"change":37,"percent_change":1070,"volume":982,"transactions":9,"vwap":1069},"2026-02-12",15.18,-1.43,{"date":1072,"open":871,"high":544,"low":534,"close":599,"change":299,"percent_change":299,"volume":1073,"transactions":9,"vwap":599},"2026-02-11",12300,{"date":1075,"open":738,"high":738,"low":609,"close":599,"change":556,"percent_change":557,"volume":1053,"transactions":9,"vwap":599},"2026-02-10",{"date":1077,"open":1017,"high":599,"low":1017,"close":1078,"change":355,"percent_change":600,"volume":1079,"transactions":9,"vwap":1078},"2026-02-09",15.375,13700,{"date":1081,"open":963,"high":743,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-06",15.22,15.325,0.219,1.45,47200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1021,"transactions":9,"vwap":1092},"2026-02-05",15.19,15.219,15.04,15.106,-0.149,-0.98,{"date":1096,"open":969,"high":954,"low":969,"close":1097,"change":21,"percent_change":22,"volume":1014,"transactions":9,"vwap":1097},"2026-02-04",15.255,{"date":1099,"open":1100,"high":954,"low":1100,"close":969,"change":739,"percent_change":991,"volume":1101,"transactions":9,"vwap":969},"2026-02-03",15.23,17000,{"date":1103,"open":1082,"high":606,"low":1082,"close":1104,"change":666,"percent_change":800,"volume":781,"transactions":9,"vwap":1104},"2026-02-02",15.295,{"date":1106,"open":606,"high":606,"low":1002,"close":1097,"change":1107,"percent_change":189,"volume":1108,"transactions":9,"vwap":1097},"2026-01-30",0.001,28200,{"date":1110,"open":969,"high":1111,"low":1065,"close":1111,"change":1112,"percent_change":190,"volume":1113,"transactions":9,"vwap":1111},"2026-01-29",15.254,0.009,12400,{"date":1115,"open":1100,"high":1116,"low":1117,"close":1116,"change":665,"percent_change":355,"volume":1073,"transactions":9,"vwap":1116},"2026-01-28",15.245,15.225,{"date":1119,"open":1069,"high":934,"low":1069,"close":1120,"change":1052,"percent_change":464,"volume":1121,"transactions":9,"vwap":1120},"2026-01-27",15.238,21600,{"date":1123,"open":1069,"high":969,"low":1069,"close":969,"change":189,"percent_change":71,"volume":1124,"transactions":9,"vwap":969},"2026-01-26",30000,{"date":1126,"open":1127,"high":1100,"low":1127,"close":1100,"change":71,"percent_change":931,"volume":1128,"transactions":9,"vwap":1100},"2026-01-23",15.13,37000,{"date":1130,"open":1127,"high":1131,"low":1127,"close":1003,"change":666,"percent_change":800,"volume":1079,"transactions":9,"vwap":1003},"2026-01-22",15.199,{"date":1133,"open":1134,"high":1003,"low":1135,"close":1136,"change":568,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-01-21",15,14.965,15.12,1.68,73400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-01-20",15.05,15.07,14.87,-0.28,-1.85,92900,{"date":1148,"open":1065,"high":1082,"low":70,"close":1061,"change":1149,"percent_change":1094,"volume":1150,"transactions":9,"vwap":1061},"2026-01-16",-0.15,64700,{"date":1152,"open":606,"high":935,"low":969,"close":606,"change":593,"percent_change":1153,"volume":1154,"transactions":9,"vwap":606},"2026-01-15",0.79,40900,{"date":1156,"open":1017,"high":1017,"low":1061,"close":1069,"change":465,"percent_change":1007,"volume":1157,"transactions":9,"vwap":1069},"2026-01-14",25000,{"date":1159,"open":963,"high":963,"low":1082,"close":969,"change":189,"percent_change":71,"volume":1160,"transactions":9,"vwap":969},"2026-01-13",10100,{"date":1162,"open":976,"high":976,"low":1082,"close":1100,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1100},"2026-01-12",-0.027,-0.18,19300,{"date":1167,"open":934,"high":1168,"low":934,"close":1169,"change":1170,"percent_change":253,"volume":1171,"transactions":9,"vwap":1169},"2026-01-09",15.274,15.257,0.022,14400,{"date":1173,"open":934,"high":934,"low":1100,"close":941,"change":1174,"percent_change":926,"volume":1175,"transactions":9,"vwap":941},"2026-01-08",0.012,12800,{"date":1177,"open":1002,"high":934,"low":1065,"close":1178,"change":464,"percent_change":686,"volume":1179,"transactions":9,"vwap":1178},"2026-01-07",15.223,18600,{"date":1181,"open":976,"high":976,"low":1082,"close":1182,"change":1163,"percent_change":1164,"volume":1183,"transactions":9,"vwap":1182},"2026-01-06",15.233,26600,{"date":1185,"open":1186,"high":1017,"low":1186,"close":1017,"change":819,"percent_change":1187,"volume":1124,"transactions":9,"vwap":1017},"2026-01-05",15.17,0.3,{"date":1189,"open":969,"high":963,"low":1061,"close":1190,"change":476,"percent_change":324,"volume":1191,"transactions":9,"vwap":1190},"2026-01-02",15.215,41700,{"date":1193,"open":1100,"high":1100,"low":1186,"close":1082,"change":299,"percent_change":299,"volume":1194,"transactions":9,"vwap":1082},"2025-12-31",9000,{"date":1196,"open":1186,"high":1082,"low":1003,"close":1082,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1082},"2025-12-30",0.057,0.38,37900,{"date":1201,"open":608,"high":1069,"low":608,"close":1202,"change":745,"percent_change":207,"volume":1203,"transactions":9,"vwap":1202},"2025-12-29",15.163,24500,{"date":1205,"open":1003,"high":1065,"low":1061,"close":1003,"change":1206,"percent_change":964,"volume":1207,"transactions":9,"vwap":1003},"2025-12-26",-0.008,13400,{"date":1209,"open":1136,"high":1186,"low":1136,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-12-24",15.168,0.043,0.28,41400,{"date":1215,"open":1216,"high":1003,"low":1216,"close":1217,"change":1218,"percent_change":981,"volume":877,"transactions":9,"vwap":1217},"2025-12-23",15.09,15.125,-0.012,{"date":1220,"open":1221,"high":1003,"low":1221,"close":1222,"change":1223,"percent_change":568,"volume":1224,"transactions":9,"vwap":1222},"2025-12-22",15.1,15.137,0.037,47516,{"date":1226,"open":608,"high":1069,"low":70,"close":1221,"change":464,"percent_change":686,"volume":1227,"transactions":9,"vwap":1221},"2025-12-19",41600,{"date":1229,"open":70,"high":1230,"low":1231,"close":1232,"change":200,"percent_change":1013,"volume":1233,"transactions":9,"vwap":1232},"2025-12-18",15.139,15.06,15.11,37300,{"date":1235,"open":70,"high":1061,"low":1236,"close":70,"change":657,"percent_change":811,"volume":1237,"transactions":9,"vwap":70},"2025-12-17",15.03,56900,{"date":1239,"open":1240,"high":1232,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2025-12-16",15.02,15.105,-0.155,-1.02,47100,{"date":1246,"open":954,"high":954,"low":1065,"close":1017,"change":299,"percent_change":299,"volume":1247,"transactions":9,"vwap":1017},"2025-12-15",16300,{"date":1249,"open":954,"high":954,"low":1065,"close":1017,"change":21,"percent_change":22,"volume":1250,"transactions":9,"vwap":1017},"2025-12-12",31100,{"date":1252,"open":1089,"high":976,"low":1089,"close":1116,"change":278,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1116},"2025-12-11",0.23,19200,{"date":1256,"open":606,"high":606,"low":1065,"close":1002,"change":894,"percent_change":547,"volume":1257,"transactions":9,"vwap":1002},"2025-12-10",16200,{"date":1259,"open":969,"high":976,"low":1260,"close":1261,"change":1262,"percent_change":120,"volume":1263,"transactions":9,"vwap":1261},"2025-12-09",15.193,15.216,-0.019,11000,{"date":1265,"open":1069,"high":934,"low":1069,"close":941,"change":278,"percent_change":1253,"volume":1266,"transactions":9,"vwap":941},"2025-12-08",10000,{"date":1268,"open":1069,"high":1182,"low":1069,"close":1065,"change":199,"percent_change":200,"volume":1269,"transactions":9,"vwap":1065},"2025-12-05",8700,{"date":1271,"open":1002,"high":976,"low":1069,"close":1272,"change":464,"percent_change":686,"volume":1273,"transactions":9,"vwap":1272},"2025-12-04",15.195,24600,{"date":1275,"open":1069,"high":1100,"low":1186,"close":1276,"change":21,"percent_change":22,"volume":1277,"transactions":9,"vwap":1276},"2025-12-03",15.205,21300,{"date":1279,"open":1100,"high":1100,"low":1069,"close":1089,"change":1280,"percent_change":1035,"volume":1073,"transactions":9,"vwap":1089},"2025-12-02",-0.013,{"date":1282,"open":1186,"high":1100,"low":1186,"close":1283,"change":1047,"percent_change":279,"volume":1284,"transactions":9,"vwap":1283},"2025-12-01",15.203,33700,{"date":1286,"open":1065,"high":1065,"low":1003,"close":1287,"change":1288,"percent_change":451,"volume":1289,"transactions":9,"vwap":1287},"2025-11-28",15.169,-0.016,18300,{"date":1291,"open":1232,"high":1089,"low":1232,"close":1292,"change":819,"percent_change":1187,"volume":1293,"transactions":9,"vwap":1292},"2025-11-26",15.185,15700,{"date":1295,"open":1142,"high":1061,"low":1141,"close":608,"change":71,"percent_change":931,"volume":1296,"transactions":9,"vwap":608},"2025-11-25",26500,{"date":1298,"open":1299,"high":1221,"low":1299,"close":1142,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1142},"2025-11-24",14.95,0.148,0.99,49600,{"date":1304,"open":1305,"high":1306,"low":25,"close":1307,"change":1308,"percent_change":1309,"volume":1086,"transactions":9,"vwap":1307},"2025-11-21",14.81,14.99,14.922,0.266,1.81,{"date":1311,"open":1306,"high":1232,"low":1312,"close":1313,"change":610,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-11-20",14.65,14.656,-1.74,48300,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-11-19",14.77,14.999,14.916,0.126,0.85,32700,{"date":1325,"open":1299,"high":1299,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-11-18",14.661,14.79,-0.158,-1.06,82800,{"date":1332,"open":1240,"high":1142,"low":1333,"close":1334,"change":339,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-11-17",14.871,14.948,-1.26,27900,{"date":1338,"open":1134,"high":1089,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-11-14",14.927,15.138,0.088,0.58,58000,{"date":1345,"open":969,"high":969,"low":1236,"close":1141,"change":120,"percent_change":80,"volume":673,"transactions":9,"vwap":1141},"2025-11-13",{"date":1347,"open":1065,"high":934,"low":1127,"close":1186,"change":585,"percent_change":586,"volume":1348,"transactions":9,"vwap":1186},"2025-11-12",16100,{"date":1350,"open":1017,"high":1017,"low":1069,"close":1276,"change":278,"percent_change":1253,"volume":1351,"transactions":9,"vwap":1276},"2025-11-11",18900,{"date":1353,"open":1136,"high":1082,"low":1136,"close":1186,"change":1354,"percent_change":1013,"volume":1021,"transactions":9,"vwap":1186},"2025-11-10",0.031,{"date":1356,"open":608,"high":1186,"low":1231,"close":1230,"change":1357,"percent_change":964,"volume":1358,"transactions":9,"vwap":1230},"2025-11-07",-0.007,26900,{"date":1360,"open":1089,"high":1089,"low":1221,"close":1361,"change":144,"percent_change":377,"volume":1362,"transactions":9,"vwap":1361},"2025-11-06",15.146,6100,{"date":1364,"open":1069,"high":1069,"low":1136,"close":1365,"change":1366,"percent_change":519,"volume":1367,"transactions":9,"vwap":1365},"2025-11-05",15.166,0.066,32800,{"date":1369,"open":1236,"high":1186,"low":1236,"close":1221,"change":686,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1221},"2025-11-04",-0.46,25200,{"date":1373,"open":1141,"high":1186,"low":1141,"close":1186,"change":22,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1186},"2025-11-03",0.66,40600,{"date":1377,"open":1231,"high":608,"low":1231,"close":1142,"change":1378,"percent_change":1149,"volume":1379,"transactions":9,"vwap":1142},"2025-10-31",-0.023,31000,{"date":1381,"open":608,"high":608,"low":1231,"close":1382,"change":1383,"percent_change":365,"volume":1175,"transactions":9,"vwap":1382},"2025-10-30",15.093,0.014,{"date":1385,"open":1061,"high":1061,"low":1141,"close":1386,"change":1112,"percent_change":190,"volume":1387,"transactions":9,"vwap":1386},"2025-10-29",15.079,33200,{"date":1389,"open":1236,"high":608,"low":1236,"close":1142,"change":144,"percent_change":377,"volume":1390,"transactions":9,"vwap":1142},"2025-10-28",32200,{"date":1392,"open":1141,"high":1136,"low":1141,"close":1216,"change":324,"percent_change":1024,"volume":956,"transactions":9,"vwap":1216},"2025-10-27",{"date":1394,"open":1142,"high":1136,"low":1091,"close":1136,"change":71,"percent_change":72,"volume":1390,"transactions":9,"vwap":1136},"2025-10-24",{"date":1396,"open":1397,"high":1216,"low":1397,"close":1141,"change":200,"percent_change":1013,"volume":1398,"transactions":9,"vwap":1141},"2025-10-23",14.98,24800,{"date":1400,"open":1136,"high":1136,"low":1401,"close":1240,"change":464,"percent_change":686,"volume":1402,"transactions":9,"vwap":1240},"2025-10-22",15.01,45800,{"date":1404,"open":1397,"high":70,"low":1397,"close":1236,"change":200,"percent_change":1013,"volume":1405,"transactions":9,"vwap":1236},"2025-10-21",23300,{"date":1407,"open":1240,"high":1142,"low":1134,"close":1134,"change":299,"percent_change":299,"volume":710,"transactions":9,"vwap":1134},"2025-10-20",{"date":1409,"open":1410,"high":1240,"low":1411,"close":1134,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1134},"2025-10-17",14.96,14.85,0.085,0.57,64500,{"date":1416,"open":1240,"high":1240,"low":1411,"close":1417,"change":739,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-10-16",14.915,-0.37,59600,{"date":1421,"open":1141,"high":1141,"low":1422,"close":1423,"change":811,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-15",14.9,14.97,-1.12,52400,{"date":1427,"open":1232,"high":1003,"low":1134,"close":608,"change":764,"percent_change":144,"volume":1405,"transactions":9,"vwap":608},"2025-10-14",{"date":1429,"open":1401,"high":1186,"low":1401,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-10-13",15.143,0.143,0.95,31800,{"date":1435,"open":1089,"high":1089,"low":1134,"close":1134,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1134},"2025-10-10",-0.145,-0.96,29600,{"date":1440,"open":608,"high":1069,"low":1232,"close":1441,"change":657,"percent_change":658,"volume":1442,"transactions":9,"vwap":1441},"2025-10-09",15.145,23200,{"date":1444,"open":1069,"high":1069,"low":1232,"close":1186,"change":1445,"percent_change":568,"volume":1446,"transactions":9,"vwap":1186},"2025-10-08",0.038,27800,{"date":1448,"open":1221,"high":1003,"low":1221,"close":1449,"change":1170,"percent_change":436,"volume":1101,"transactions":9,"vwap":1449},"2025-10-07",15.132,{"date":1451,"open":1127,"high":1186,"low":1232,"close":1232,"change":785,"percent_change":1149,"volume":1040,"transactions":9,"vwap":1232},"2025-10-06",{"date":1453,"open":1069,"high":1069,"low":1221,"close":1449,"change":1454,"percent_change":120,"volume":995,"transactions":9,"vwap":1449},"2025-10-03",-0.018,{"date":1456,"open":1231,"high":1003,"low":1231,"close":1061,"change":671,"percent_change":285,"volume":1018,"transactions":9,"vwap":1061},"2025-10-02",{"date":1458,"open":70,"high":1061,"low":70,"close":1459,"change":1218,"percent_change":981,"volume":774,"transactions":9,"vwap":1459},"2025-10-01",15.122,{"date":1461,"open":1142,"high":608,"low":1142,"close":1462,"change":894,"percent_change":547,"volume":1179,"transactions":9,"vwap":1462},"2025-09-30",15.134,{"date":1464,"open":1003,"high":1003,"low":1232,"close":608,"change":464,"percent_change":686,"volume":1257,"transactions":9,"vwap":608},"2025-09-29",{"date":1466,"open":1003,"high":1003,"low":1467,"close":1061,"change":207,"percent_change":208,"volume":1468,"transactions":9,"vwap":1061},"2025-09-26",15.097,26400,{"date":1470,"open":1061,"high":1003,"low":1231,"close":1127,"change":189,"percent_change":71,"volume":1025,"transactions":9,"vwap":1127},"2025-09-25",{"date":1472,"open":1127,"high":1127,"low":1141,"close":1136,"change":666,"percent_change":1473,"volume":956,"transactions":9,"vwap":1136},"2025-09-24",0.27,{"date":1475,"open":1136,"high":1136,"low":70,"close":70,"change":476,"percent_change":324,"volume":1476,"transactions":9,"vwap":70},"2025-09-23",35100,{"date":1478,"open":1232,"high":1061,"low":1231,"close":1479,"change":556,"percent_change":861,"volume":1480,"transactions":9,"vwap":1479},"2025-09-22",15.085,34700,{"date":1482,"open":1141,"high":1142,"low":1236,"close":1231,"change":666,"percent_change":1473,"volume":1483,"transactions":9,"vwap":1231},"2025-09-19",40400,{"date":1485,"open":1236,"high":70,"low":1240,"close":1240,"change":464,"percent_change":686,"volume":1486,"transactions":9,"vwap":1240},"2025-09-18",46000,{"date":1488,"open":1141,"high":1231,"low":1240,"close":1236,"change":464,"percent_change":686,"volume":1489,"transactions":9,"vwap":1236},"2025-09-17",22600,{"date":1491,"open":70,"high":70,"low":1397,"close":1091,"change":377,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1091},"2025-09-16",-0.86,36700,{"date":1495,"open":1127,"high":1100,"low":1127,"close":1186,"change":556,"percent_change":861,"volume":1496,"transactions":9,"vwap":1186},"2025-09-15",53200,{"date":1498,"open":608,"high":1082,"low":1136,"close":1441,"change":476,"percent_change":324,"volume":1021,"transactions":9,"vwap":1441},"2025-09-12",{"date":1500,"open":1221,"high":1002,"low":1221,"close":1061,"change":200,"percent_change":1013,"volume":1501,"transactions":9,"vwap":1061},"2025-09-11",12600,{"date":1503,"open":1061,"high":1089,"low":1136,"close":1136,"change":464,"percent_change":686,"volume":1504,"transactions":9,"vwap":1136},"2025-09-10",10700,{"date":1506,"open":1221,"high":1186,"low":1216,"close":1127,"change":1357,"percent_change":964,"volume":1507,"transactions":9,"vwap":1127},"2025-09-09",37100,{"date":1509,"open":70,"high":1061,"low":70,"close":1222,"change":1280,"percent_change":1035,"volume":1510,"transactions":9,"vwap":1222},"2025-09-08",23100,{"date":1512,"open":1136,"high":1061,"low":1221,"close":1061,"change":1513,"percent_change":436,"volume":1514,"transactions":9,"vwap":1061},"2025-09-05",0.023,25700,{"date":1516,"open":1127,"high":1127,"low":1231,"close":1517,"change":1223,"percent_change":568,"volume":1518,"transactions":9,"vwap":1517},"2025-09-04",15.127,11200,{"date":1520,"open":1134,"high":1216,"low":1306,"close":1216,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1216},"2025-09-03",0.093,0.62,53600,{"date":1525,"open":1306,"high":1134,"low":1526,"close":1527,"change":785,"percent_change":1149,"volume":1446,"transactions":9,"vwap":1527},"2025-09-02",14.924,14.997,{"date":1529,"open":1397,"high":1141,"low":1397,"close":1530,"change":665,"percent_change":355,"volume":1008,"transactions":9,"vwap":1530},"2025-08-29",15.019,{"date":1532,"open":1401,"high":1236,"low":1401,"close":1533,"change":1206,"percent_change":964,"volume":1534,"transactions":9,"vwap":1533},"2025-08-28",15.012,10300,{"date":1536,"open":1141,"high":1141,"low":1401,"close":1240,"change":1537,"percent_change":464,"volume":1538,"transactions":9,"vwap":1240},"2025-08-27",-0.001,9100,{"date":1540,"open":1141,"high":1141,"low":1134,"close":1541,"change":1107,"percent_change":189,"volume":1542,"transactions":9,"vwap":1541},"2025-08-26",15.021,13600,{"date":1544,"open":1134,"high":1236,"low":1397,"close":1240,"change":189,"percent_change":71,"volume":1284,"transactions":9,"vwap":1240},"2025-08-25",{"date":1546,"open":1410,"high":1240,"low":1410,"close":1401,"change":189,"percent_change":71,"volume":1547,"transactions":9,"vwap":1401},"2025-08-22",34400,{"date":1549,"open":1134,"high":1550,"low":1299,"close":1134,"change":764,"percent_change":144,"volume":1551,"transactions":9,"vwap":1134},"2025-08-21",15.011,35500,{"date":1553,"open":1554,"high":1240,"low":1554,"close":1555,"change":1556,"percent_change":451,"volume":1030,"transactions":9,"vwap":1555},"2025-08-20",14.94,15.0030003,-0.017,{"date":1558,"open":1240,"high":1240,"low":1559,"close":1240,"change":299,"percent_change":299,"volume":1560,"transactions":9,"vwap":1240},"2025-08-19",14.978,17900,{"date":1562,"open":1091,"high":1091,"low":1299,"close":1240,"change":189,"percent_change":71,"volume":1563,"transactions":9,"vwap":1240},"2025-08-18",68500,{"date":1565,"open":1091,"high":70,"low":1134,"close":1401,"change":451,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1401},"2025-08-15",-0.73,69300,{"date":1569,"open":1186,"high":1186,"low":1232,"close":1136,"change":324,"percent_change":1024,"volume":1570,"transactions":9,"vwap":1136},"2025-08-14",206900,{"date":1572,"open":1003,"high":1003,"low":1216,"close":1061,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1061},"2025-08-13",0.047,0.31,60300,{"date":1577,"open":1231,"high":608,"low":1231,"close":1578,"change":955,"percent_change":324,"volume":1579,"transactions":9,"vwap":1578},"2025-08-12",15.103,22800,{"date":1581,"open":1061,"high":1061,"low":1142,"close":1582,"change":665,"percent_change":355,"volume":1101,"transactions":9,"vwap":1582},"2025-08-11",15.107,{"date":1584,"open":1136,"high":1136,"low":1231,"close":1221,"change":200,"percent_change":1013,"volume":1351,"transactions":9,"vwap":1221},"2025-08-08",{"date":1586,"open":1236,"high":1136,"low":1236,"close":1142,"change":189,"percent_change":71,"volume":777,"transactions":9,"vwap":1142},"2025-08-07",{"date":1588,"open":1240,"high":1221,"low":1240,"close":1231,"change":299,"percent_change":299,"volume":1263,"transactions":9,"vwap":1231},"2025-08-06",{"date":1590,"open":1240,"high":1136,"low":1240,"close":1231,"change":207,"percent_change":208,"volume":1538,"transactions":9,"vwap":1231},"2025-08-05",{"date":1592,"open":1221,"high":1221,"low":1401,"close":1091,"change":819,"percent_change":1187,"volume":1593,"transactions":9,"vwap":1091},"2025-08-04",40000,{"date":1595,"open":1401,"high":1141,"low":1410,"close":1596,"change":199,"percent_change":200,"volume":1597,"transactions":9,"vwap":1596},"2025-08-01",14.995,31600,{"date":1599,"open":1306,"high":1134,"low":1397,"close":1306,"change":189,"percent_change":71,"volume":1600,"transactions":9,"vwap":1306},"2025-07-31",29900,{"date":1602,"open":1134,"high":1134,"low":1397,"close":1397,"change":677,"percent_change":678,"volume":1160,"transactions":9,"vwap":1397},"2025-07-30",{"date":1604,"open":1554,"high":1134,"low":1554,"close":1596,"change":21,"percent_change":22,"volume":1605,"transactions":9,"vwap":1596},"2025-07-29",29100,{"date":1607,"open":1422,"high":1134,"low":1608,"close":1397,"change":556,"percent_change":861,"volume":1609,"transactions":9,"vwap":1397},"2025-07-28",14.88,55000,{"date":1611,"open":1299,"high":1134,"low":1422,"close":1612,"change":199,"percent_change":200,"volume":1154,"transactions":9,"vwap":1612},"2025-07-25",14.955,{"date":1614,"open":1615,"high":1306,"low":1608,"close":1299,"change":207,"percent_change":208,"volume":1371,"transactions":9,"vwap":1299},"2025-07-24",14.89,{"date":1617,"open":1615,"high":1554,"low":1615,"close":1618,"change":299,"percent_change":299,"volume":1560,"transactions":9,"vwap":1618},"2025-07-23",14.93,{"date":1620,"open":1608,"high":1618,"low":1608,"close":1618,"change":199,"percent_change":200,"volume":1101,"transactions":9,"vwap":1618},"2025-07-22",{"date":1622,"open":1143,"high":1554,"low":1143,"close":1623,"change":199,"percent_change":200,"volume":1387,"transactions":9,"vwap":1623},"2025-07-21",14.925,{"date":1625,"open":1410,"high":1410,"low":1608,"close":1626,"change":200,"percent_change":1013,"volume":1627,"transactions":9,"vwap":1626},"2025-07-18",14.92,28000,{"date":1629,"open":1630,"high":1618,"low":1143,"close":1615,"change":144,"percent_change":377,"volume":1631,"transactions":9,"vwap":1615},"2025-07-17",14.91,80000,{"date":1633,"open":1299,"high":1410,"low":1422,"close":1630,"change":464,"percent_change":686,"volume":1634,"transactions":9,"vwap":1630},"2025-07-16",62000,{"date":1636,"open":1299,"high":1299,"low":1143,"close":1626,"change":786,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1626},"2025-07-15",-0.93,73900,{"date":1640,"open":1141,"high":1136,"low":1141,"close":1231,"change":894,"percent_change":547,"volume":1641,"transactions":9,"vwap":1231},"2025-07-14",103400,{"date":1643,"open":1216,"high":1232,"low":1141,"close":1644,"change":1107,"percent_change":189,"volume":1645,"transactions":9,"vwap":1644},"2025-07-11",15.066,18700,{"date":1647,"open":1221,"high":1221,"low":1541,"close":1648,"change":677,"percent_change":678,"volume":1649,"transactions":9,"vwap":1648},"2025-07-10",15.065,22000,{"date":1651,"open":1134,"high":70,"low":1134,"close":70,"change":355,"percent_change":600,"volume":1652,"transactions":9,"vwap":70},"2025-07-09",27200,{"date":1654,"open":1134,"high":1231,"low":1134,"close":1236,"change":1454,"percent_change":120,"volume":1655,"transactions":9,"vwap":1236},"2025-07-08",44400,{"date":1657,"open":1141,"high":1221,"low":1134,"close":1658,"change":1659,"percent_change":355,"volume":986,"transactions":9,"vwap":1658},"2025-07-07",15.048,0.008,{"date":1661,"open":1134,"high":1231,"low":1134,"close":1091,"change":200,"percent_change":1013,"volume":1194,"transactions":9,"vwap":1091},"2025-07-03",{"date":1663,"open":1134,"high":70,"low":1134,"close":1401,"change":324,"percent_change":1024,"volume":1664,"transactions":9,"vwap":1401},"2025-07-02",12900,{"date":1666,"open":1240,"high":1216,"low":1134,"close":1091,"change":464,"percent_change":686,"volume":1667,"transactions":9,"vwap":1091},"2025-07-01",11300,{"date":1669,"open":1142,"high":1142,"low":1397,"close":1141,"change":355,"percent_change":600,"volume":1390,"transactions":9,"vwap":1141},"2025-06-30",{"date":1671,"open":1142,"high":1142,"low":1397,"close":1134,"change":299,"percent_change":299,"volume":1672,"transactions":9,"vwap":1134},"2025-06-27",17700,{"date":1674,"open":1423,"high":1141,"low":1675,"close":1134,"change":1280,"percent_change":1035,"volume":1371,"transactions":9,"vwap":1134},"2025-06-26",14.952,{"date":1677,"open":1618,"high":1236,"low":1618,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-06-25",15.013,0.053,0.35,10900,{"date":1683,"open":1134,"high":1134,"low":1618,"close":1410,"change":666,"percent_change":1473,"volume":1468,"transactions":9,"vwap":1410},"2025-06-24",{"date":1685,"open":1615,"high":1686,"low":1615,"close":1626,"change":207,"percent_change":208,"volume":1371,"transactions":9,"vwap":1626},"2025-06-23",14.979,{"date":1688,"open":1306,"high":1134,"low":1615,"close":1422,"change":1378,"percent_change":1149,"volume":1689,"transactions":9,"vwap":1422},"2025-06-20",22300,{"date":1691,"open":1692,"high":1299,"low":1692,"close":1693,"change":1211,"percent_change":820,"volume":1438,"transactions":9,"vwap":1693},"2025-06-18",14.86,14.923,{"date":1695,"open":1696,"high":1299,"low":1696,"close":1608,"change":45,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1608},"2025-06-17",14.84,-1.39,40100,{"date":1700,"open":1134,"high":1136,"low":1134,"close":1216,"change":593,"percent_change":1701,"volume":1645,"transactions":9,"vwap":1216},"2025-06-16",0.8,{"date":1703,"open":1554,"high":1142,"low":1554,"close":1423,"change":964,"percent_change":965,"volume":1289,"transactions":9,"vwap":1423},"2025-06-13",{"date":1705,"open":1306,"high":70,"low":1306,"close":1240,"change":299,"percent_change":299,"volume":1706,"transactions":9,"vwap":1240},"2025-06-12",9800,{"date":1708,"open":1401,"high":1221,"low":1401,"close":1240,"change":686,"percent_change":1370,"volume":1709,"transactions":9,"vwap":1240},"2025-06-11",14900,{"date":1711,"open":1142,"high":1221,"low":1240,"close":1216,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1216},"2025-06-10",0.075,0.5,36900,{"date":1716,"open":1397,"high":1216,"low":1397,"close":1717,"change":1659,"percent_change":355,"volume":1718,"transactions":9,"vwap":1717},"2025-06-09",15.015,14300,{"date":1720,"open":1411,"high":1721,"low":1411,"close":1721,"change":1197,"percent_change":1198,"volume":1722,"transactions":9,"vwap":1721},"2025-06-06",15.007,12700,{"date":1724,"open":1618,"high":1134,"low":1725,"close":1299,"change":144,"percent_change":377,"volume":1726,"transactions":9,"vwap":1299},"2025-06-05",14.921,23000,{"date":1728,"open":1554,"high":1729,"low":1554,"close":1423,"change":200,"percent_change":1013,"volume":1730,"transactions":9,"vwap":1423},"2025-06-04",14.987,14000,{"date":1732,"open":1618,"high":1733,"low":1618,"close":1554,"change":1734,"percent_change":658,"volume":1735,"transactions":9,"vwap":1554},"2025-06-03",14.975,-0.024,54900,{"date":1737,"open":1410,"high":1134,"low":1554,"close":1738,"change":894,"percent_change":547,"volume":1739,"transactions":9,"vwap":1738},"2025-06-02",14.964,22200,{"date":1741,"open":1306,"high":1134,"low":1618,"close":1423,"change":666,"percent_change":1473,"volume":1600,"transactions":9,"vwap":1423},"2025-05-30",{"date":1743,"open":1397,"high":1134,"low":1618,"close":1618,"change":465,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1618},"2025-05-29",-0.4,11500,{"date":1747,"open":1299,"high":1134,"low":1626,"close":1306,"change":666,"percent_change":1473,"volume":847,"transactions":9,"vwap":1306},"2025-05-28",{"date":1749,"open":1134,"high":1134,"low":1422,"close":1299,"change":666,"percent_change":1473,"volume":1750,"transactions":9,"vwap":1299},"2025-05-27",35200,{"date":1752,"open":1422,"high":1397,"low":1422,"close":1630,"change":189,"percent_change":71,"volume":1194,"transactions":9,"vwap":1630},"2025-05-23",{"date":1754,"open":1626,"high":1397,"low":1422,"close":1422,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1422},"2025-05-22",-0.046,-0.31,13500,{"date":1759,"open":1615,"high":1306,"low":1615,"close":1760,"change":860,"percent_change":861,"volume":1761,"transactions":9,"vwap":1760},"2025-05-21",14.946,15400,{"date":1763,"open":1626,"high":1397,"low":1422,"close":1626,"change":299,"percent_change":299,"volume":1645,"transactions":9,"vwap":1626},"2025-05-20",{"date":1765,"open":1143,"high":1766,"low":1143,"close":1626,"change":985,"percent_change":666,"volume":1767,"transactions":9,"vwap":1626},"2025-05-19",15.053,50500,{"date":1769,"open":1134,"high":1216,"low":1422,"close":1770,"change":990,"percent_change":1418,"volume":1605,"transactions":9,"vwap":1770},"2025-05-16",14.914,{"date":1772,"open":1397,"high":1397,"low":1143,"close":1423,"change":465,"percent_change":1744,"volume":1773,"transactions":9,"vwap":1423},"2025-05-15",18400,{"date":1775,"open":1136,"high":1136,"low":1776,"close":1236,"change":189,"percent_change":71,"volume":1777,"transactions":9,"vwap":1236},"2025-05-14",15.029,21500,{"date":1779,"open":1127,"high":1127,"low":1240,"close":1240,"change":1035,"percent_change":1780,"volume":1014,"transactions":9,"vwap":1240},"2025-05-13",-0.6,{"date":1782,"open":1221,"high":1232,"low":1306,"close":1232,"change":1783,"percent_change":1784,"volume":1600,"transactions":9,"vwap":1232},"2025-05-12",0.144,0.96,{"date":1786,"open":1240,"high":1240,"low":1630,"close":1787,"change":860,"percent_change":861,"volume":1788,"transactions":9,"vwap":1787},"2025-05-09",14.966,15900,{"date":1790,"open":1411,"high":1791,"low":1411,"close":1554,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1554},"2025-05-08",15.0019999,0.079,0.53,30300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":919,"percent_change":1801,"volume":1538,"transactions":9,"vwap":1800},"2025-05-07",14.82,14.879,14.781,14.861,0.41,{"date":1803,"open":1696,"high":1615,"low":1318,"close":1804,"change":964,"percent_change":1805,"volume":699,"transactions":9,"vwap":1804},"2025-05-06",14.8,-0.34,{"date":1807,"open":1410,"high":1410,"low":1411,"close":1411,"change":144,"percent_change":377,"volume":1757,"transactions":9,"vwap":1411},"2025-05-05",{"date":1809,"open":1411,"high":1615,"low":1411,"close":1143,"change":144,"percent_change":377,"volume":1810,"transactions":9,"vwap":1143},"2025-05-02",24200,{"date":1812,"open":1692,"high":1299,"low":1411,"close":1615,"change":1813,"percent_change":672,"volume":1579,"transactions":9,"vwap":1615},"2025-05-01",0.027,{"date":1815,"open":1410,"high":1410,"low":1816,"close":1817,"change":785,"percent_change":1149,"volume":1405,"transactions":9,"vwap":1817},"2025-04-30",14.83,14.863,{"date":1819,"open":1299,"high":1299,"low":1820,"close":1821,"change":21,"percent_change":22,"volume":1560,"transactions":9,"vwap":1821},"2025-04-29",14.849,14.885,{"date":1823,"open":1797,"high":1693,"low":1797,"close":1143,"change":860,"percent_change":672,"volume":1824,"transactions":9,"vwap":1143},"2025-04-28",27700,{"date":179,"open":1618,"high":1618,"low":1305,"close":1826,"change":1827,"percent_change":125,"volume":1828,"transactions":9,"vwap":1826},14.844,-0.086,12000]