[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WEEL":3,"homepage-market-summary":29,"stock-historical-WEEL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WEEL","2026-10-08",{"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},"Peerless Option Income Wheel ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0785,2.4,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},19.87,19.9,19.9192,19.81,-0.03,-0.15,18957.274852,23.94,18.98,16752.941626414344,17.9,603,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":21,"is_up":38},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},18.141,12996,4743688.34823,8.51,"2025-04-28",[183,186,194,204,213,223,231,240,248,256,266,276,286,296,306,316,324,334,343,349,357,366,375,383,392,402,410,418,424,435,444,448,453,460,467,476,483,490,497,504,512,519,527,535,543,549,557,566,575,583,592,603,611,621,626,633,643,651,660,668,676,684,691,696,703,707,711,716,721,726,733,739,746,752,760,766,770,777,784,790,794,801,808,814,817,823,829,835,841,846,852,858,865,869,874,878,885,892,899,905,911,917,920,926,932,936,942,945,950,954,958,965,973,978,984,989,995,1001,1006,1012,1015,1019,1022,1027,1033,1041,1045,1050,1056,1063,1071,1078,1086,1093,1097,1102,1108,1111,1115,1120,1125,1131,1137,1143,1147,1150,1153,1158,1163,1166,1172,1176,1180,1184,1189,1193,1196,1200,1203,1208,1210,1213,1216,1220,1223,1229,1232,1236,1241,1246,1250,1254,1258,1261,1268,1273,1275,1278,1281,1285,1288,1291,1294,1296,1299,1304,1307,1312,1318,1322,1326,1331,1337,1342,1347,1353,1359,1364,1369,1373,1376,1381,1387,1392,1397,1401,1403,1407,1412,1416,1423,1430,1434,1436,1441,1446,1450,1456,1463,1468,1472,1477,1481,1486,1492,1497,1502,1506,1510,1513,1516,1522,1528,1532,1535,1537,1541,1546,1553,1557,1560,1564,1569,1574,1580,1585,1588,1593,1597,1600,1603,1608,1612,1616,1618,1620,1623,1626,1629,1632,1637,1642,1644,1647,1651,1657,1662,1666,1669,1674,1678,1683,1686,1690,1695,1697,1700,1703,1705,1709,1715,1718,1720,1722,1728,1732,1735,1739,1741,1745,1749,1752,1755,1759,1761,1765,1769,1773,1778,1782,1785,1789,1791,1794,1796,1799,1802,1805,1810,1814,1818,1821,1824,1829,1836,1840,1844,1847,1851,1854,1859,1864,1869,1874,1879,1883,1887,1892,1896,1901,1906,1909,1913,1918,1920,1924,1927,1932,1938,1942,1947,1953,1957,1961,1966,1971,1977,1983,1988,1991,1994,2000,2005,2009,2015,2022,2026,2034,2040,2047,2053,2060,2063,2066,2071],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},224,19.851,{"date":187,"open":188,"high":188,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",20.66,-0.0728,-0.36,36142.976174,256,19.9328,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",19.88,19.99,19.9728,0.0528,0.27,25951.8498,239,19.9576,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":167,"volume":211,"transactions":184,"vwap":212},"2026-10-05",19.89,19.97,19.86,19.92,0.0229,145476.96633,19.9391,{"date":214,"open":215,"high":216,"low":208,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",19.915,19.9499,19.8971,-0.0029,-0.01,17169.4393,174,19.9061,{"date":224,"open":20,"high":18,"low":225,"close":18,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",19.78,0.09,0.45,16284.4228,226,19.8441,{"date":232,"open":233,"high":234,"low":20,"close":20,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",19.9524,19.955,-0.16,-0.8,58605.767956,372,19.8742,{"date":241,"open":242,"high":243,"low":242,"close":207,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",19.95,20.15,0,30887.5928,314,19.9796,{"date":249,"open":250,"high":250,"low":242,"close":207,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",20.04,-0.088,-0.44,20729.663445,222,19.9678,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",20.4,19.96,20.058,0.0376,0.19,71194.9157,483,20.0734,{"date":267,"open":268,"high":269,"low":18,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",20.2,20.3004,20.0204,-0.5396,-2.62,33805.8197,247,19.9388,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",20.6191,20.5598,20.56,-0.1342,-0.65,16137.0935,175,20.5965,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":52,"volume":293,"transactions":294,"vwap":295},"2026-09-22",20.7,20.71,20.65,20.6942,0.0202,8474.2163,141,20.6905,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":221,"vwap":305},"2026-09-21",20.62,20.69,20.57,20.674,0.0353,0.17,14619.938,20.6405,{"date":307,"open":308,"high":188,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",20.6,20.5299,20.6387,-0.0213,-0.1,3641.622,122,20.603,{"date":317,"open":318,"high":299,"low":308,"close":188,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",20.645,0.1697,0.83,8777.146091,142,20.6568,{"date":325,"open":326,"high":290,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",20.58,20.42,20.4903,-0.1197,-0.58,15447.486039,192,20.5264,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",20.67,20.61,-0.06,-0.29,13626.5678,112,20.6154,{"date":344,"open":345,"high":288,"low":345,"close":336,"change":244,"percent_change":244,"volume":346,"transactions":347,"vwap":348},"2026-09-14",20.55,8069.102793,139,20.6482,{"date":350,"open":351,"high":299,"low":188,"close":336,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",20.68,0.16,0.78,5328.3654,118,20.6766,{"date":358,"open":337,"high":337,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",20.44,20.51,-0.1506,-0.73,18621.484,196,20.5117,{"date":367,"open":299,"high":368,"low":308,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",20.7304,20.6606,-0.0348,-0.17,11741.996871,127,20.668,{"date":376,"open":377,"high":377,"low":336,"close":378,"change":379,"percent_change":282,"volume":380,"transactions":381,"vwap":382},"2026-09-08",20.82,20.6954,-0.1346,15769.197,164,20.7989,{"date":384,"open":385,"high":386,"low":336,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",20.77,20.83,0.1177,0.57,19184.890121,225,20.7851,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",20.5724,20.76,20.7123,0.2023,0.99,8722.6047,159,20.6964,{"date":403,"open":280,"high":404,"low":405,"close":360,"change":66,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",20.63,20.47,-0.24,37345.6233,191,20.5145,{"date":411,"open":360,"high":412,"low":413,"close":280,"change":414,"percent_change":145,"volume":415,"transactions":416,"vwap":417},"2026-09-01",20.81,20.435,-0.04,64232.1961,494,20.5204,{"date":419,"open":351,"high":351,"low":345,"close":308,"change":420,"percent_change":282,"volume":421,"transactions":422,"vwap":423},"2026-08-31",-0.135,7479.115573,168,20.6186,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",20.775,20.8399,20.705,20.735,-0.0179,-0.09,31166.7891,213,20.767,{"date":436,"open":437,"high":438,"low":336,"close":439,"change":210,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",20.73,20.7899,20.7529,0.11,36361.2621,158,20.7458,{"date":445,"open":289,"high":385,"low":188,"close":437,"change":244,"percent_change":244,"volume":446,"transactions":422,"vwap":447},"2026-08-26",11994.077756,20.7537,{"date":449,"open":299,"high":437,"low":450,"close":437,"change":451,"percent_change":150,"volume":452,"transactions":322,"vwap":378},"2026-08-25",20.665,0.15,8200.2225,{"date":454,"open":455,"high":455,"low":326,"close":326,"change":456,"percent_change":457,"volume":458,"transactions":221,"vwap":459},"2026-08-24",20.75,-0.07,-0.34,30704.5875,20.64,{"date":461,"open":395,"high":395,"low":290,"close":290,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.07,0.34,7608.4256,94,20.7149,{"date":468,"open":404,"high":469,"low":470,"close":326,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",20.6994,20.5705,-0.085,-0.41,6859.990949,102,20.6449,{"date":477,"open":336,"high":478,"low":290,"close":450,"change":479,"percent_change":480,"volume":481,"transactions":221,"vwap":482},"2026-08-19",20.74,0.085,0.41,20357.79066,20.6939,{"date":484,"open":459,"high":459,"low":485,"close":326,"change":22,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",20.565,-0.72,8981.4124,125,20.5967,{"date":491,"open":288,"high":437,"low":492,"close":437,"change":493,"percent_change":262,"volume":494,"transactions":495,"vwap":496},"2026-08-17",20.6014,0.04,2837.979673,108,20.6968,{"date":498,"open":351,"high":299,"low":459,"close":299,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",-0.25,-1.19,37993.587237,216,20.6506,{"date":505,"open":188,"high":506,"low":459,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",20.94,0.3,1.45,20189.9754,109,20.6445,{"date":513,"open":299,"high":299,"low":514,"close":459,"change":515,"percent_change":262,"volume":516,"transactions":517,"vwap":518},"2026-08-12",20.5142,0.0393,12633.606061,179,20.6108,{"date":520,"open":298,"high":298,"low":521,"close":522,"change":523,"percent_change":431,"volume":524,"transactions":525,"vwap":526},"2026-08-11",20.49,20.6007,-0.0193,7084.130024,116,20.5532,{"date":528,"open":529,"high":298,"low":529,"close":298,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",20.53,0.0971,0.47,11677.540108,181,20.6012,{"date":536,"open":537,"high":280,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":381,"vwap":542},"2026-08-07",20.35,20.5229,0.1229,0.6,53656.9054,20.5233,{"date":544,"open":537,"high":258,"low":545,"close":258,"change":52,"percent_change":546,"volume":547,"transactions":347,"vwap":548},"2026-08-06",20.3,0.49,12113.770379,20.3676,{"date":550,"open":551,"high":552,"low":545,"close":545,"change":553,"percent_change":499,"volume":554,"transactions":555,"vwap":556},"2026-08-05",20.36,20.4799,-0.0513,16730.3454,121,20.3842,{"date":558,"open":559,"high":258,"low":560,"close":561,"change":562,"percent_change":106,"volume":563,"transactions":564,"vwap":565},"2026-08-04",20.32,20.22,20.3513,0.1794,24386.3265,136,20.2939,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":442,"vwap":574},"2026-08-03",20,20.2294,20.1719,0.1319,0.66,11745.0927,20.1641,{"date":576,"open":577,"high":577,"low":578,"close":250,"change":414,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",20.19,19.9801,-0.2,17815.1157,160,20.0643,{"date":584,"open":206,"high":585,"low":206,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",20.12,20.08,0.23,1.16,14988.550247,105,20.0491,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",19.94,20.06,19.8,19.85,-0.1752,-0.87,72404.85,150,19.8476,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":352,"volume":609,"transactions":564,"vwap":610},"2026-07-28",19.8832,20.0699,20.0252,0.0322,8453.546154,19.9589,{"date":612,"open":595,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",20.065,19.91,19.993,0.083,0.42,13161.16325,126,19.9915,{"date":622,"open":568,"high":623,"low":18,"close":614,"change":414,"percent_change":579,"volume":624,"transactions":284,"vwap":625},"2026-07-24",20.5,19971.3574,19.9575,{"date":627,"open":628,"high":628,"low":242,"close":242,"change":338,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",20.05,-0.3,24259.9045,173,19.9986,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",20.03,20.1484,20.01,-0.1102,-0.55,8783.2694,130,20.108,{"date":644,"open":250,"high":645,"low":250,"close":646,"change":647,"percent_change":150,"volume":648,"transactions":649,"vwap":650},"2026-07-21",20.129,20.1202,0.1451,6800.0735,100,20.0783,{"date":652,"open":586,"high":653,"low":594,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",21,19.9751,0.0571,0.29,17375.807093,197,20.024,{"date":661,"open":662,"high":197,"low":206,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":322,"vwap":667},"2026-07-17",19.93,19.918,-0.122,-0.61,16078.887618,19.9535,{"date":669,"open":670,"high":250,"low":568,"close":250,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",20.0399,-0.08,-0.4,6849.327077,99,20.0302,{"date":677,"open":678,"high":679,"low":568,"close":585,"change":680,"percent_change":681,"volume":682,"transactions":355,"vwap":683},"2026-07-15",20.07,20.13,0.1078,0.54,11389.663399,20.0722,{"date":685,"open":250,"high":595,"low":568,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":341,"vwap":690},"2026-07-14",20.0122,0.0522,0.26,7870.2275,20.0396,{"date":692,"open":693,"high":693,"low":209,"close":259,"change":671,"percent_change":672,"volume":694,"transactions":322,"vwap":695},"2026-07-13",20.02,8777.4535,19.9804,{"date":697,"open":698,"high":699,"low":568,"close":700,"change":701,"percent_change":312,"volume":702,"transactions":9,"vwap":700},"2026-07-10",20.049999,20.059999,20.040001,-0.02,3700,{"date":704,"open":637,"high":678,"low":259,"close":699,"change":440,"percent_change":705,"volume":706,"transactions":9,"vwap":699},"2026-07-09",0.55,20600,{"date":708,"open":18,"high":242,"low":709,"close":242,"change":701,"percent_change":312,"volume":710,"transactions":9,"vwap":242},"2026-07-08",19.83,16800,{"date":712,"open":698,"high":698,"low":713,"close":207,"change":22,"percent_change":714,"volume":715,"transactions":9,"vwap":207},"2026-07-07",19.935,-0.75,10000,{"date":717,"open":242,"high":243,"low":242,"close":585,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":585},"2026-07-06",0.335,1.69,17700,{"date":722,"open":242,"high":242,"low":723,"close":724,"change":21,"percent_change":22,"volume":725,"transactions":9,"vwap":724},"2026-07-02",19.4,19.785,12700,{"date":727,"open":678,"high":24,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",19.65,19.815,-0.045,-0.23,83300,{"date":734,"open":735,"high":736,"low":597,"close":208,"change":737,"percent_change":72,"volume":738,"transactions":9,"vwap":208},"2026-06-30",19.885,19.929,0.065,12200,{"date":740,"open":741,"high":709,"low":742,"close":743,"change":744,"percent_change":671,"volume":745,"transactions":9,"vwap":743},"2026-06-29",19.77,19.73,19.795,-0.015,44000,{"date":747,"open":748,"high":749,"low":748,"close":20,"change":167,"percent_change":750,"volume":751,"transactions":9,"vwap":20},"2026-06-26",19.7,19.84,0.61,37000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",20.030001,19.63,19.69,-0.522,-2.58,14300,{"date":761,"open":545,"high":762,"low":577,"close":763,"change":251,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",20.31,20.212,-0.43,39300,{"date":767,"open":243,"high":768,"low":243,"close":545,"change":219,"percent_change":66,"volume":769,"transactions":9,"vwap":545},"2026-06-23",20.357,32100,{"date":771,"open":772,"high":773,"low":577,"close":762,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":762},"2026-06-22",20.37,20.485,-0.134,-0.66,15300,{"date":778,"open":521,"high":521,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",20.38,20.444,0.114,0.56,9200,{"date":785,"open":345,"high":298,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",20.33,-0.188,-0.92,11800,{"date":791,"open":300,"high":300,"low":360,"close":792,"change":431,"percent_change":252,"volume":793,"transactions":9,"vwap":792},"2026-06-16",20.518,5800,{"date":795,"open":796,"high":290,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",20.39,20.608,0.198,0.97,6100,{"date":802,"open":803,"high":804,"low":545,"close":805,"change":806,"percent_change":807,"volume":789,"transactions":9,"vwap":805},"2026-06-12",20.369,20.415,20.41,0.107,0.53,{"date":809,"open":699,"high":537,"low":699,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-11",20.303,0.223,1.11,13400,{"date":815,"open":754,"high":545,"low":754,"close":586,"change":22,"percent_change":95,"volume":816,"transactions":9,"vwap":586},"2026-06-10",29800,{"date":818,"open":819,"high":819,"low":699,"close":820,"change":821,"percent_change":462,"volume":822,"transactions":9,"vwap":820},"2026-06-09",20.365,20.23,0.015,9300,{"date":824,"open":825,"high":762,"low":826,"close":827,"change":828,"percent_change":431,"volume":822,"transactions":9,"vwap":827},"2026-06-08",20.255,20.21,20.215,-0.018,{"date":830,"open":360,"high":360,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",20.233,-0.322,-1.57,24100,{"date":836,"open":300,"high":837,"low":360,"close":838,"change":226,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-04",20.59,20.555,0.44,8900,{"date":842,"open":529,"high":529,"low":327,"close":843,"change":844,"percent_change":672,"volume":845,"transactions":9,"vwap":843},"2026-06-03",20.465,-0.082,4400,{"date":847,"open":326,"high":326,"low":360,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",20.547,0.027,0.13,8500,{"date":853,"open":359,"high":300,"low":359,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",20.52,-0.023,-0.11,6800,{"date":859,"open":345,"high":837,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-29",20.45,20.543,0.003,0.01,5600,{"date":866,"open":826,"high":345,"low":826,"close":867,"change":868,"percent_change":546,"volume":845,"transactions":9,"vwap":867},"2026-05-28",20.54,0.101,{"date":870,"open":413,"high":623,"low":413,"close":871,"change":872,"percent_change":629,"volume":873,"transactions":9,"vwap":871},"2026-05-27",20.439,-0.061,18600,{"date":875,"open":345,"high":300,"low":876,"close":623,"change":877,"percent_change":546,"volume":751,"transactions":9,"vwap":623},"2026-05-26",20.48,0.099,{"date":879,"open":805,"high":880,"low":786,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-22",20.43,20.401,0.013,0.06,11400,{"date":886,"open":887,"high":327,"low":560,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-21",20.24,20.388,0.08,0.39,27800,{"date":893,"open":894,"high":779,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-20",20.185,20.308,0.152,0.75,9400,{"date":900,"open":243,"high":560,"low":585,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-19",20.156,0.006,0.03,23200,{"date":906,"open":887,"high":887,"low":907,"close":243,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":243},"2026-05-18",20.14,-0.065,-0.32,25300,{"date":912,"open":913,"high":913,"low":826,"close":827,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":827},"2026-05-15",20.28,-0.205,-1,2800,{"date":918,"open":258,"high":880,"low":772,"close":327,"change":821,"percent_change":462,"volume":919,"transactions":9,"vwap":327},"2026-05-14",10800,{"date":921,"open":779,"high":922,"low":551,"close":923,"change":924,"percent_change":903,"volume":925,"transactions":9,"vwap":923},"2026-05-13",20.449,20.405,0.007,58300,{"date":927,"open":405,"high":405,"low":551,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-12",20.398,-0.072,-0.35,24000,{"date":933,"open":529,"high":345,"low":796,"close":405,"change":934,"percent_change":200,"volume":935,"transactions":9,"vwap":405},"2026-05-11",0.056,4700,{"date":937,"open":551,"high":413,"low":938,"close":939,"change":940,"percent_change":116,"volume":941,"transactions":9,"vwap":939},"2026-05-08",20.34,20.414,0.064,7200,{"date":943,"open":854,"high":854,"low":786,"close":537,"change":456,"percent_change":457,"volume":944,"transactions":9,"vwap":537},"2026-05-07",19800,{"date":946,"open":947,"high":623,"low":948,"close":327,"change":226,"percent_change":839,"volume":949,"transactions":9,"vwap":327},"2026-05-06",20.46,20.355,13900,{"date":951,"open":559,"high":772,"low":952,"close":786,"change":883,"percent_change":507,"volume":953,"transactions":9,"vwap":786},"2026-05-05",20.27,17500,{"date":955,"open":545,"high":559,"low":952,"close":952,"change":956,"percent_change":671,"volume":957,"transactions":9,"vwap":952},"2026-05-04",-0.017,4300,{"date":959,"open":559,"high":938,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-01",20.285,20.287,0.036,0.18,6000,{"date":966,"open":820,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-30",20.29,20.18,20.251,0.148,0.74,12400,{"date":974,"open":268,"high":268,"low":754,"close":975,"change":664,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-29",20.103,-0.6,11600,{"date":979,"open":826,"high":913,"low":268,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-28",20.225,-0.067,-0.33,8400,{"date":985,"open":772,"high":772,"low":986,"close":986,"change":987,"percent_change":338,"volume":988,"transactions":9,"vwap":986},"2026-04-27",20.292,-0.013,21100,{"date":990,"open":825,"high":537,"low":991,"close":992,"change":993,"percent_change":200,"volume":994,"transactions":9,"vwap":992},"2026-04-24",20.234,20.305,0.055,19100,{"date":996,"open":938,"high":938,"low":820,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-23",20.25,-0.055,-0.27,12600,{"date":1002,"open":938,"high":805,"low":992,"close":992,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":992},"2026-04-22",0.005,0.02,6700,{"date":1007,"open":551,"high":805,"low":1008,"close":545,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":545},"2026-04-21",20.295,-0.105,-0.51,16400,{"date":1013,"open":762,"high":1014,"low":762,"close":923,"change":701,"percent_change":312,"volume":710,"transactions":9,"vwap":923},"2026-04-20",20.99,{"date":1016,"open":327,"high":860,"low":772,"close":1017,"change":479,"percent_change":617,"volume":1018,"transactions":9,"vwap":1017},"2026-04-17",20.425,8100,{"date":1020,"open":653,"high":653,"low":268,"close":938,"change":440,"percent_change":681,"volume":1021,"transactions":9,"vwap":938},"2026-04-16",30800,{"date":1023,"open":653,"high":653,"low":1024,"close":820,"change":889,"percent_change":1025,"volume":1026,"transactions":9,"vwap":820},"2026-04-15",20.11,0.4,43300,{"date":1028,"open":586,"high":1029,"low":1030,"close":243,"change":1031,"percent_change":320,"volume":1032,"transactions":9,"vwap":243},"2026-04-14",20.16,20.041,0.165,25200,{"date":1034,"open":1035,"high":568,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-13",19.825,19.82,19.985,0.14,0.71,22100,{"date":1042,"open":749,"high":17,"low":596,"close":1043,"change":1003,"percent_change":903,"volume":1044,"transactions":9,"vwap":1043},"2026-04-10",19.845,9000,{"date":1046,"open":206,"high":206,"low":1047,"close":749,"change":1048,"percent_change":462,"volume":1049,"transactions":9,"vwap":749},"2026-04-09",19.763,0.014,3100,{"date":1051,"open":197,"high":197,"low":1052,"close":1053,"change":688,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-08",19.79,19.826,1.33,33300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":312,"volume":1062,"transactions":9,"vwap":1059},"2026-04-07",19.56,19.566,19.49,-0.019,2200,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-06",19.64,19.55,19.585,0.075,0.38,5200,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":22,"volume":1077,"transactions":9,"vwap":1075},"2026-04-02",19.32,19.54,19.51,-0.029,22400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":572,"volume":1085,"transactions":9,"vwap":1083},"2026-04-01",19.555,19.62,19.525,19.539,0.129,27900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-31",19.18,19.41,0.43,2.27,2500,{"date":1094,"open":1095,"high":1095,"low":25,"close":25,"change":701,"percent_change":856,"volume":1096,"transactions":9,"vwap":25},"2026-03-30",19.21,8800,{"date":1098,"open":1095,"high":1095,"low":1099,"close":1099,"change":22,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-27",19,-0.78,23600,{"date":1103,"open":1073,"high":723,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-26",19.15,-0.89,-4.44,21500,{"date":1109,"open":907,"high":907,"low":568,"close":700,"change":167,"percent_change":540,"volume":1110,"transactions":9,"vwap":700},"2026-03-25",7000,{"date":1112,"open":206,"high":1113,"low":1114,"close":209,"change":414,"percent_change":579,"volume":793,"transactions":9,"vwap":209},"2026-03-24",19.98,19.879,{"date":1116,"open":197,"high":1117,"low":614,"close":259,"change":200,"percent_change":1118,"volume":1119,"transactions":9,"vwap":259},"2026-03-23",20.09,1.37,18900,{"date":1121,"open":693,"high":693,"low":1122,"close":756,"change":1123,"percent_change":65,"volume":1124,"transactions":9,"vwap":756},"2026-03-20",19.66,-0.259,40400,{"date":1126,"open":17,"high":568,"low":1035,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-19",19.949,-0.106,-0.53,93200,{"date":1132,"open":997,"high":997,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-18",20.055,-0.189,-0.93,28100,{"date":1138,"open":1139,"high":1140,"low":1029,"close":1141,"change":1142,"percent_change":656,"volume":725,"transactions":9,"vwap":1141},"2026-03-17",20.211,20.26,20.244,0.059,{"date":1144,"open":820,"high":913,"low":1145,"close":894,"change":737,"percent_change":1146,"volume":702,"transactions":9,"vwap":894},"2026-03-16",20.17,0.32,{"date":1148,"open":1145,"high":268,"low":699,"close":585,"change":66,"percent_change":499,"volume":1149,"transactions":9,"vwap":585},"2026-03-13",12500,{"date":1151,"open":820,"high":997,"low":243,"close":1145,"change":456,"percent_change":930,"volume":1152,"transactions":9,"vwap":1145},"2026-03-12",5500,{"date":1154,"open":551,"high":551,"low":887,"close":887,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":887},"2026-03-11",-0.143,-0.7,12800,{"date":1159,"open":860,"high":521,"low":1160,"close":1160,"change":493,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-10",20.383,0.2,6600,{"date":1164,"open":585,"high":537,"low":1117,"close":1165,"change":781,"percent_change":782,"volume":1096,"transactions":9,"vwap":1165},"2026-03-09",20.343,{"date":1167,"open":560,"high":1168,"low":243,"close":1169,"change":1170,"percent_change":930,"volume":1171,"transactions":9,"vwap":1169},"2026-03-06",20.265,20.229,-0.071,3600,{"date":1173,"open":938,"high":938,"low":1174,"close":545,"change":456,"percent_change":457,"volume":1175,"transactions":9,"vwap":545},"2026-03-05",20.245,4000,{"date":1177,"open":545,"high":947,"low":545,"close":772,"change":850,"percent_change":1178,"volume":1179,"transactions":9,"vwap":772},"2026-03-04",0.64,9700,{"date":1181,"open":887,"high":952,"low":698,"close":887,"change":312,"percent_change":1182,"volume":1183,"transactions":9,"vwap":887},"2026-03-03",-0.49,7300,{"date":1185,"open":1186,"high":258,"low":952,"close":938,"change":730,"percent_change":1187,"volume":1188,"transactions":9,"vwap":938},"2026-03-02",20.315,-0.22,9800,{"date":1190,"open":938,"high":359,"low":786,"close":1191,"change":471,"percent_change":157,"volume":1192,"transactions":9,"vwap":1191},"2026-02-27",20.385,13100,{"date":1194,"open":860,"high":405,"low":537,"close":405,"change":414,"percent_change":579,"volume":1195,"transactions":9,"vwap":405},"2026-02-26",4500,{"date":1197,"open":843,"high":360,"low":1198,"close":360,"change":1038,"percent_change":140,"volume":1199,"transactions":9,"vwap":360},"2026-02-25",20.423,11200,{"date":1201,"open":560,"high":796,"low":560,"close":772,"change":440,"percent_change":681,"volume":1202,"transactions":9,"vwap":772},"2026-02-24",2700,{"date":1204,"open":551,"high":551,"low":997,"close":1140,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1140},"2026-02-23",-0.14,-0.69,100300,{"date":1209,"open":772,"high":258,"low":559,"close":258,"change":883,"percent_change":656,"volume":1092,"transactions":9,"vwap":258},"2026-02-20",{"date":1211,"open":537,"high":551,"low":997,"close":938,"change":493,"percent_change":1161,"volume":1212,"transactions":9,"vwap":938},"2026-02-19",4600,{"date":1214,"open":786,"high":537,"low":1140,"close":545,"change":451,"percent_change":971,"volume":1215,"transactions":9,"vwap":545},"2026-02-18",2900,{"date":1217,"open":1218,"high":968,"low":1218,"close":243,"change":312,"percent_change":1182,"volume":1219,"transactions":9,"vwap":243},"2026-02-17",20.094999,5000,{"date":1221,"open":268,"high":913,"low":268,"close":997,"change":1222,"percent_change":150,"volume":1195,"transactions":9,"vwap":997},"2026-02-13",0.146,{"date":1224,"open":577,"high":577,"low":1225,"close":1226,"change":1227,"percent_change":486,"volume":1228,"transactions":9,"vwap":1226},"2026-02-12",20.017,20.104,-0.146,19000,{"date":1230,"open":997,"high":952,"low":1029,"close":997,"change":244,"percent_change":244,"volume":1231,"transactions":9,"vwap":997},"2026-02-11",8200,{"date":1233,"open":1145,"high":545,"low":1145,"close":997,"change":1234,"percent_change":303,"volume":1235,"transactions":9,"vwap":997},"2026-02-10",0.035,15800,{"date":1237,"open":268,"high":1169,"low":907,"close":827,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":827},"2026-02-09",0.185,0.92,7700,{"date":1242,"open":242,"high":854,"low":1243,"close":754,"change":963,"percent_change":1244,"volume":1245,"transactions":9,"vwap":754},"2026-02-06",19.61,0.91,22000,{"date":1247,"open":259,"high":1113,"low":597,"close":597,"change":731,"percent_change":1248,"volume":1249,"transactions":9,"vwap":597},"2026-02-05",-1.15,27500,{"date":1251,"open":585,"high":585,"low":259,"close":586,"change":856,"percent_change":1252,"volume":1253,"transactions":9,"vwap":586},"2026-02-04",-0.54,6900,{"date":1255,"open":1256,"high":826,"low":1257,"close":577,"change":903,"percent_change":451,"volume":964,"transactions":9,"vwap":577},"2026-02-03",20.1,20.091999,{"date":1259,"open":679,"high":1145,"low":679,"close":1029,"change":956,"percent_change":671,"volume":1260,"transactions":9,"vwap":1029},"2026-02-02",10200,{"date":1262,"open":1263,"high":1263,"low":679,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-30",20.259,20.177,-0.139,-0.68,24200,{"date":1269,"open":968,"high":559,"low":968,"close":1270,"change":1271,"percent_change":701,"volume":1272,"transactions":9,"vwap":1270},"2026-01-29",20.316,-0.004,2600,{"date":1274,"open":967,"high":786,"low":967,"close":559,"change":1004,"percent_change":52,"volume":935,"transactions":9,"vwap":559},"2026-01-28",{"date":1276,"open":1277,"high":559,"low":545,"close":545,"change":244,"percent_change":244,"volume":1272,"transactions":9,"vwap":545},"2026-01-27",20.319,{"date":1279,"open":762,"high":786,"low":887,"close":545,"change":701,"percent_change":312,"volume":1280,"transactions":9,"vwap":545},"2026-01-26",26900,{"date":1282,"open":545,"high":559,"low":1283,"close":559,"change":21,"percent_change":22,"volume":1284,"transactions":9,"vwap":559},"2026-01-23",20.294,17100,{"date":1286,"open":559,"high":551,"low":559,"close":537,"change":493,"percent_change":1161,"volume":1287,"transactions":9,"vwap":537},"2026-01-22",8000,{"date":1289,"open":577,"high":762,"low":577,"close":762,"change":167,"percent_change":135,"volume":1290,"transactions":9,"vwap":762},"2026-01-21",9500,{"date":1292,"open":243,"high":997,"low":243,"close":577,"change":66,"percent_change":499,"volume":1293,"transactions":9,"vwap":577},"2026-01-20",14100,{"date":1295,"open":967,"high":559,"low":887,"close":887,"change":244,"percent_change":244,"volume":964,"transactions":9,"vwap":887},"2026-01-16",{"date":1297,"open":786,"high":938,"low":887,"close":887,"change":456,"percent_change":457,"volume":1298,"transactions":9,"vwap":887},"2026-01-15",21200,{"date":1300,"open":825,"high":762,"low":1301,"close":762,"change":863,"percent_change":1302,"volume":1303,"transactions":9,"vwap":762},"2026-01-14",20.248,0.05,21800,{"date":1305,"open":545,"high":992,"low":952,"close":545,"change":52,"percent_change":1306,"volume":1110,"transactions":9,"vwap":545},"2026-01-13",0.5,{"date":1308,"open":560,"high":997,"low":268,"close":268,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":268},"2026-01-12",0.049,0.24,14600,{"date":1313,"open":1256,"high":1145,"low":1256,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-09",20.151,0.051,0.25,14900,{"date":1319,"open":585,"high":907,"low":1320,"close":1256,"change":244,"percent_change":244,"volume":1321,"transactions":9,"vwap":1256},"2026-01-08",20.058001,7500,{"date":1323,"open":1024,"high":907,"low":1324,"close":1256,"change":21,"percent_change":22,"volume":1325,"transactions":9,"vwap":1256},"2026-01-07",20.082001,33900,{"date":1327,"open":1328,"high":1328,"low":700,"close":679,"change":1329,"percent_change":1038,"volume":1330,"transactions":9,"vwap":679},"2026-01-06",20.159,0.029,14000,{"date":1332,"open":1024,"high":679,"low":1333,"close":1334,"change":1335,"percent_change":-6,"volume":1336,"transactions":9,"vwap":1334},"2026-01-05",20.035,20.101,-0.001,8300,{"date":1338,"open":585,"high":1145,"low":693,"close":1339,"change":1340,"percent_change":688,"volume":1341,"transactions":9,"vwap":1339},"2026-01-02",20.102,0.052,15200,{"date":1343,"open":637,"high":699,"low":1344,"close":698,"change":1345,"percent_change":200,"volume":1346,"transactions":9,"vwap":698},"2025-12-31",19.923,0.054,55400,{"date":1348,"open":197,"high":568,"low":1052,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-12-30",19.996,-0.654,-3.17,26500,{"date":1354,"open":351,"high":1355,"low":459,"close":290,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":290},"2025-12-29",20.72,-0.027,-0.13,3800,{"date":1360,"open":1361,"high":1355,"low":298,"close":1362,"change":1363,"percent_change":37,"volume":1341,"transactions":9,"vwap":1362},"2025-12-26",20.715,20.677,-0.098,{"date":1365,"open":455,"high":1366,"low":455,"close":426,"change":1367,"percent_change":167,"volume":1368,"transactions":9,"vwap":426},"2025-12-24",20.78,0.025,6500,{"date":1370,"open":1371,"high":1371,"low":288,"close":455,"change":903,"percent_change":1038,"volume":1372,"transactions":9,"vwap":455},"2025-12-23",20.79,20000,{"date":1374,"open":299,"high":437,"low":299,"close":1355,"change":462,"percent_change":463,"volume":1375,"transactions":9,"vwap":1355},"2025-12-22",90800,{"date":1377,"open":1378,"high":336,"low":1378,"close":290,"change":1379,"percent_change":72,"volume":1380,"transactions":9,"vwap":290},"2025-12-19",20.611,0.067,1200,{"date":1382,"open":1383,"high":188,"low":326,"close":1384,"change":1385,"percent_change":688,"volume":1386,"transactions":9,"vwap":1384},"2025-12-18",20.635,20.583,0.053,6400,{"date":1388,"open":327,"high":336,"low":568,"close":529,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":529},"2025-12-17",-0.104,-0.5,7600,{"date":1393,"open":289,"high":289,"low":854,"close":1394,"change":1395,"percent_change":1187,"volume":1396,"transactions":9,"vwap":1394},"2025-12-16",20.634,-0.046,4800,{"date":1398,"open":455,"high":1399,"low":308,"close":351,"change":244,"percent_change":244,"volume":1400,"transactions":9,"vwap":351},"2025-12-15",20.755,4100,{"date":1402,"open":437,"high":395,"low":351,"close":351,"change":1395,"percent_change":1187,"volume":175,"transactions":9,"vwap":351},"2025-12-12",{"date":1404,"open":455,"high":385,"low":188,"close":1405,"change":1406,"percent_change":671,"volume":1092,"transactions":9,"vwap":1405},"2025-12-11",20.726,-0.016,{"date":1408,"open":1409,"high":1366,"low":1409,"close":1410,"change":1411,"percent_change":235,"volume":1092,"transactions":9,"vwap":1410},"2025-12-10",20.698,20.742,-0.033,{"date":1413,"open":1414,"high":1415,"low":188,"close":426,"change":862,"percent_change":863,"volume":822,"transactions":9,"vwap":426},"2025-12-09",20.88,20.891,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":855,"percent_change":856,"volume":1422,"transactions":9,"vwap":1421},"2025-12-08",20.89,20.9,20.653,20.772,22600,{"date":1424,"open":345,"high":1425,"low":258,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-05",20.95,20.795,0.077,0.37,11100,{"date":1431,"open":478,"high":385,"low":1432,"close":1432,"change":1433,"percent_change":226,"volume":1240,"transactions":9,"vwap":1432},"2025-12-04",20.718,0.018,{"date":1435,"open":290,"high":395,"low":337,"close":288,"change":226,"percent_change":839,"volume":1293,"transactions":9,"vwap":288},"2025-12-03",{"date":1437,"open":653,"high":1438,"low":1439,"close":337,"change":902,"percent_change":903,"volume":1440,"transactions":9,"vwap":337},"2025-12-02",21.59,20.494,21300,{"date":1442,"open":459,"high":289,"low":867,"close":1443,"change":1444,"percent_change":579,"volume":1445,"transactions":9,"vwap":1443},"2025-12-01",20.604,-0.041,3500,{"date":1447,"open":529,"high":318,"low":529,"close":318,"change":1448,"percent_change":388,"volume":1449,"transactions":9,"vwap":318},"2025-11-28",0.118,1600,{"date":1451,"open":1452,"high":299,"low":360,"close":1453,"change":1454,"percent_change":1357,"volume":1455,"transactions":9,"vwap":1453},"2025-11-26",20.573,20.527,-0.026,11300,{"date":1457,"open":1458,"high":300,"low":1459,"close":1460,"change":1461,"percent_change":572,"volume":1462,"transactions":9,"vwap":1460},"2025-11-25",20.539,20.498,20.553,0.135,6200,{"date":1464,"open":819,"high":405,"low":545,"close":1465,"change":1466,"percent_change":1467,"volume":1321,"transactions":9,"vwap":1465},"2025-11-24",20.418,0.242,1.2,{"date":1469,"open":678,"high":545,"low":678,"close":1470,"change":1471,"percent_change":588,"volume":1171,"transactions":9,"vwap":1470},"2025-11-21",20.176,0.232,{"date":1473,"open":545,"high":545,"low":196,"close":1474,"change":579,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-20",19.944,-0.99,2300,{"date":1478,"open":1479,"high":1479,"low":585,"close":1480,"change":1068,"percent_change":1428,"volume":1476,"transactions":9,"vwap":1480},"2025-11-19",20.166,20.144,{"date":1482,"open":568,"high":820,"low":594,"close":1483,"change":1484,"percent_change":982,"volume":1485,"transactions":9,"vwap":1483},"2025-11-18",20.069,-0.066,29600,{"date":1487,"open":772,"high":258,"low":699,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-17",20.135,-0.213,-1.05,17000,{"date":1493,"open":559,"high":880,"low":820,"close":1494,"change":1495,"percent_change":493,"volume":1496,"transactions":9,"vwap":1494},"2025-11-14",20.348,0.009,5300,{"date":1498,"open":327,"high":327,"low":1499,"close":1500,"change":1501,"percent_change":330,"volume":1202,"transactions":9,"vwap":1500},"2025-11-13",20.271,20.339,-0.118,{"date":1503,"open":404,"high":290,"low":359,"close":1504,"change":1411,"percent_change":235,"volume":1505,"transactions":9,"vwap":1504},"2025-11-12",20.457,10400,{"date":1507,"open":300,"high":337,"low":327,"close":521,"change":1508,"percent_change":1509,"volume":953,"transactions":9,"vwap":521},"2025-11-11",0.073,0.36,{"date":1511,"open":559,"high":405,"low":559,"close":1512,"change":924,"percent_change":903,"volume":175,"transactions":9,"vwap":1512},"2025-11-10",20.417,{"date":1514,"open":679,"high":805,"low":698,"close":805,"change":1466,"percent_change":1467,"volume":1515,"transactions":9,"vwap":805},"2025-11-07",5400,{"date":1517,"open":938,"high":938,"low":243,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-06",20.168,-0.129,-0.64,9600,{"date":1523,"open":1524,"high":796,"low":827,"close":1525,"change":1526,"percent_change":72,"volume":1527,"transactions":9,"vwap":1525},"2025-11-05",20.241,20.297,0.066,3900,{"date":1529,"open":887,"high":762,"low":268,"close":1530,"change":1531,"percent_change":1252,"volume":983,"transactions":9,"vwap":1530},"2025-11-04",20.231,-0.109,{"date":1533,"open":1534,"high":653,"low":560,"close":938,"change":244,"percent_change":244,"volume":1272,"transactions":9,"vwap":938},"2025-11-03",20.995,{"date":1536,"open":551,"high":551,"low":952,"close":938,"change":1433,"percent_change":226,"volume":957,"transactions":9,"vwap":938},"2025-10-31",{"date":1538,"open":327,"high":880,"low":762,"close":1539,"change":882,"percent_change":883,"volume":1540,"transactions":9,"vwap":1539},"2025-10-30",20.322,3400,{"date":1542,"open":805,"high":521,"low":967,"close":1543,"change":1544,"percent_change":1545,"volume":1183,"transactions":9,"vwap":1543},"2025-10-29",20.309,-0.043,-0.21,{"date":1547,"open":359,"high":947,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-10-28",20.291,20.352,-0.107,-0.52,10100,{"date":1554,"open":947,"high":623,"low":796,"close":1555,"change":1556,"percent_change":507,"volume":840,"transactions":9,"vwap":1555},"2025-10-27",20.459,0.061,{"date":1558,"open":258,"high":947,"low":938,"close":928,"change":616,"percent_change":480,"volume":1559,"transactions":9,"vwap":928},"2025-10-24",31000,{"date":1561,"open":559,"high":559,"low":820,"close":1186,"change":1562,"percent_change":540,"volume":1563,"transactions":9,"vwap":1186},"2025-10-23",0.122,4900,{"date":1565,"open":907,"high":1566,"low":1567,"close":1566,"change":338,"percent_change":629,"volume":1568,"transactions":9,"vwap":1566},"2025-10-22",20.193,20.054001,11000,{"date":1570,"open":952,"high":545,"low":1571,"close":1572,"change":1076,"percent_change":1205,"volume":1573,"transactions":9,"vwap":1572},"2025-10-21",20.171,20.253,6300,{"date":1575,"open":1140,"high":786,"low":887,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-20",20.282,0.186,0.93,2400,{"date":1581,"open":693,"high":1024,"low":259,"close":1582,"change":1583,"percent_change":352,"volume":1584,"transactions":9,"vwap":1582},"2025-10-17",20.096001,0.032,66300,{"date":1586,"open":1145,"high":560,"low":568,"close":1587,"change":1009,"percent_change":1551,"volume":1386,"transactions":9,"vwap":1587},"2025-10-16",20.063999,{"date":1589,"open":1590,"high":545,"low":1024,"close":1591,"change":493,"percent_change":1161,"volume":1592,"transactions":9,"vwap":1591},"2025-10-15",20.218,20.169,20900,{"date":1594,"open":749,"high":577,"low":709,"close":645,"change":1595,"percent_change":1596,"volume":953,"transactions":9,"vwap":645},"2025-10-14",0.344,1.74,{"date":1598,"open":1599,"high":1052,"low":1599,"close":724,"change":863,"percent_change":1302,"volume":720,"transactions":9,"vwap":724},"2025-10-13",19.76,{"date":1601,"open":678,"high":678,"low":1602,"close":1602,"change":499,"percent_change":59,"volume":822,"transactions":9,"vwap":1602},"2025-10-10",19.775,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":414,"percent_change":579,"volume":1607,"transactions":9,"vwap":1606},"2025-10-09",20.109,20.025,7100,{"date":1609,"open":586,"high":1117,"low":699,"close":1610,"change":1611,"percent_change":167,"volume":916,"transactions":9,"vwap":1610},"2025-10-08",20.065001,0.024,{"date":1613,"open":1614,"high":678,"low":1113,"close":1030,"change":1061,"percent_change":431,"volume":1615,"transactions":9,"vwap":1030},"2025-10-07",20.038,10300,{"date":1617,"open":1256,"high":1256,"low":699,"close":699,"change":244,"percent_change":244,"volume":1219,"transactions":9,"vwap":699},"2025-10-06",{"date":1619,"open":699,"high":1256,"low":699,"close":699,"change":863,"percent_change":1302,"volume":1240,"transactions":9,"vwap":699},"2025-10-03",{"date":1621,"open":699,"high":699,"low":1622,"close":698,"change":1004,"percent_change":52,"volume":783,"transactions":9,"vwap":698},"2025-10-02",20.027,{"date":1624,"open":754,"high":698,"low":568,"close":754,"change":1625,"percent_change":1038,"volume":1540,"transactions":9,"vwap":754},"2025-10-01",0.028,{"date":1627,"open":259,"high":637,"low":614,"close":1628,"change":849,"percent_change":1038,"volume":1368,"transactions":9,"vwap":1628},"2025-09-30",20.0020008,{"date":1630,"open":568,"high":568,"low":209,"close":1631,"change":244,"percent_change":244,"volume":1070,"transactions":9,"vwap":1631},"2025-09-29",19.975,{"date":1633,"open":1113,"high":637,"low":207,"close":1631,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1631},"2025-09-26",0.042,0.21,21400,{"date":1638,"open":242,"high":242,"low":196,"close":1639,"change":1640,"percent_change":1641,"volume":1018,"transactions":9,"vwap":1639},"2025-09-25",19.933,-0.607,-2.96,{"date":1643,"open":854,"high":300,"low":854,"close":867,"change":1004,"percent_change":52,"volume":175,"transactions":9,"vwap":867},"2025-09-24",{"date":1645,"open":326,"high":326,"low":876,"close":854,"change":1004,"percent_change":52,"volume":1646,"transactions":9,"vwap":854},"2025-09-23",3300,{"date":1648,"open":1649,"high":529,"low":1649,"close":623,"change":1650,"percent_change":219,"volume":1400,"transactions":9,"vwap":623},"2025-09-22",20.483,-0.002,{"date":1652,"open":1653,"high":345,"low":405,"close":1654,"change":1655,"percent_change":219,"volume":1656,"transactions":9,"vwap":1654},"2025-09-19",20.521,20.502,-0.003,5100,{"date":1658,"open":1659,"high":1660,"low":405,"close":1661,"change":737,"percent_change":1146,"volume":1171,"transactions":9,"vwap":1661},"2025-09-18",20.493,20.506,20.505,{"date":1663,"open":405,"high":360,"low":880,"close":359,"change":1664,"percent_change":1665,"volume":1400,"transactions":9,"vwap":359},"2025-09-17",-0.025,-0.12,{"date":1667,"open":623,"high":623,"low":880,"close":843,"change":1004,"percent_change":52,"volume":1668,"transactions":9,"vwap":843},"2025-09-16",18300,{"date":1670,"open":405,"high":876,"low":1671,"close":1672,"change":1664,"percent_change":1665,"volume":1673,"transactions":9,"vwap":1672},"2025-09-15",20.442,20.445,146700,{"date":1675,"open":521,"high":854,"low":947,"close":405,"change":1676,"percent_change":856,"volume":1677,"transactions":9,"vwap":405},"2025-09-12",-0.022,5900,{"date":1679,"open":1459,"high":1680,"low":1681,"close":1681,"change":1379,"percent_change":72,"volume":1682,"transactions":9,"vwap":1681},"2025-09-11",20.529,20.492,500,{"date":1684,"open":521,"high":521,"low":258,"close":1017,"change":1048,"percent_change":462,"volume":1685,"transactions":9,"vwap":1017},"2025-09-10",1900,{"date":1687,"open":880,"high":880,"low":796,"close":1688,"change":1689,"percent_change":244,"volume":1685,"transactions":9,"vwap":1688},"2025-09-09",20.411,0.001,{"date":1691,"open":805,"high":327,"low":1692,"close":805,"change":1693,"percent_change":701,"volume":1694,"transactions":9,"vwap":805},"2025-09-08",20.386,-0.005,1700,{"date":1696,"open":258,"high":860,"low":551,"close":804,"change":1693,"percent_change":701,"volume":1563,"transactions":9,"vwap":804},"2025-09-05",{"date":1698,"open":327,"high":327,"low":327,"close":327,"change":903,"percent_change":451,"volume":1699,"transactions":9,"vwap":327},"2025-09-04",900,{"date":1701,"open":779,"high":796,"low":545,"close":796,"change":244,"percent_change":244,"volume":1702,"transactions":9,"vwap":796},"2025-09-03",1400,{"date":1704,"open":860,"high":300,"low":913,"close":796,"change":244,"percent_change":244,"volume":935,"transactions":9,"vwap":796},"2025-09-02",{"date":1706,"open":258,"high":280,"low":545,"close":796,"change":1707,"percent_change":1708,"volume":1380,"transactions":9,"vwap":796},"2025-08-29",-0.166,-0.81,{"date":1710,"open":1140,"high":1711,"low":997,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-08-28",20.556,0.356,1.76,1500,{"date":1716,"open":225,"high":258,"low":1717,"close":268,"change":671,"percent_change":111,"volume":1615,"transactions":9,"vwap":268},"2025-08-27",19.68,{"date":1719,"open":545,"high":762,"low":1168,"close":913,"change":1234,"percent_change":303,"volume":1563,"transactions":9,"vwap":913},"2025-08-26",{"date":1721,"open":967,"high":967,"low":560,"close":1174,"change":1356,"percent_change":1357,"volume":1272,"transactions":9,"vwap":1174},"2025-08-25",{"date":1723,"open":907,"high":1724,"low":907,"close":1725,"change":1726,"percent_change":1727,"volume":916,"transactions":9,"vwap":1725},"2025-08-22",20.306,20.272,0.127,0.63,{"date":1729,"open":1730,"high":1029,"low":1730,"close":1731,"change":1689,"percent_change":244,"volume":1272,"transactions":9,"vwap":1731},"2025-08-21",20.125,20.145,{"date":1733,"open":243,"high":1029,"low":1480,"close":1480,"change":1734,"percent_change":262,"volume":1462,"transactions":9,"vwap":1480},"2025-08-20",0.039,{"date":1736,"open":1029,"high":1029,"low":1117,"close":1737,"change":998,"percent_change":999,"volume":1738,"transactions":9,"vwap":1737},"2025-08-19",20.105,700,{"date":1740,"open":968,"high":968,"low":1117,"close":1029,"change":882,"percent_change":883,"volume":935,"transactions":9,"vwap":1029},"2025-08-18",{"date":1742,"open":585,"high":243,"low":585,"close":1743,"change":1744,"percent_change":587,"volume":1215,"transactions":9,"vwap":1743},"2025-08-15",20.147,0.046,{"date":1746,"open":1256,"high":679,"low":698,"close":1334,"change":1747,"percent_change":1665,"volume":1748,"transactions":9,"vwap":1334},"2025-08-14",-0.024,1100,{"date":1750,"open":1256,"high":243,"low":586,"close":1730,"change":1751,"percent_change":388,"volume":1219,"transactions":9,"vwap":1730},"2025-08-13",0.115,{"date":1753,"open":197,"high":1754,"low":259,"close":637,"change":1726,"percent_change":1178,"volume":1400,"transactions":9,"vwap":637},"2025-08-12",20.045,{"date":1756,"open":1113,"high":197,"low":196,"close":1757,"change":1758,"percent_change":235,"volume":1321,"transactions":9,"vwap":1757},"2025-08-11",19.883,-0.032,{"date":1760,"open":662,"high":594,"low":614,"close":215,"change":1427,"percent_change":890,"volume":845,"transactions":9,"vwap":215},"2025-08-08",{"date":1762,"open":208,"high":17,"low":709,"close":1763,"change":1693,"percent_change":21,"volume":1764,"transactions":9,"vwap":1763},"2025-08-07",19.838,600,{"date":1766,"open":709,"high":1767,"low":1036,"close":1767,"change":1768,"percent_change":66,"volume":1699,"transactions":9,"vwap":1767},"2025-08-06",19.843,-0.009,{"date":1770,"open":597,"high":206,"low":1599,"close":1771,"change":1772,"percent_change":588,"volume":1515,"transactions":9,"vwap":1771},"2025-08-05",19.852,0.227,{"date":1774,"open":1775,"high":1776,"low":1058,"close":1776,"change":1777,"percent_change":1316,"volume":1476,"transactions":9,"vwap":1776},"2025-08-04",19.609,19.625,0.048,{"date":1779,"open":1122,"high":1122,"low":1058,"close":1780,"change":1781,"percent_change":599,"volume":1685,"transactions":9,"vwap":1780},"2025-08-01",19.577,-0.172,{"date":1783,"open":597,"high":597,"low":1784,"close":1784,"change":1444,"percent_change":1545,"volume":1380,"transactions":9,"vwap":1784},"2025-07-31",19.749,{"date":1786,"open":1787,"high":18,"low":1052,"close":1052,"change":701,"percent_change":312,"volume":1788,"transactions":9,"vwap":1052},"2025-07-30",19.855,8600,{"date":1790,"open":1036,"high":18,"low":20,"close":20,"change":1444,"percent_change":1545,"volume":1714,"transactions":9,"vwap":20},"2025-07-29",{"date":1792,"open":1793,"high":614,"low":709,"close":185,"change":1335,"percent_change":219,"volume":1694,"transactions":9,"vwap":185},"2025-07-28",19.865,{"date":1795,"open":1036,"high":196,"low":1036,"close":1771,"change":849,"percent_change":1038,"volume":1646,"transactions":9,"vwap":1771},"2025-07-25",{"date":1797,"open":196,"high":196,"low":596,"close":1035,"change":1664,"percent_change":1357,"volume":1798,"transactions":9,"vwap":1035},"2025-07-24",2100,{"date":1800,"open":1801,"high":17,"low":1801,"close":597,"change":440,"percent_change":782,"volume":1685,"transactions":9,"vwap":597},"2025-07-23",19.74,{"date":1803,"open":756,"high":1801,"low":756,"close":1801,"change":1804,"percent_change":546,"volume":1449,"transactions":9,"vwap":1801},"2025-07-22",0.097,{"date":1806,"open":756,"high":756,"low":1807,"close":1807,"change":1808,"percent_change":167,"volume":1809,"transactions":9,"vwap":1807},"2025-07-21",19.643,0.023,3000,{"date":1811,"open":728,"high":1122,"low":1081,"close":1081,"change":1812,"percent_change":1813,"volume":1699,"transactions":9,"vwap":1081},"2025-07-18",-0.051,-0.26,{"date":1815,"open":728,"high":748,"low":728,"close":1816,"change":993,"percent_change":1817,"volume":1702,"transactions":9,"vwap":1816},"2025-07-17",19.671,0.28,{"date":1819,"open":1066,"high":755,"low":1066,"close":1820,"change":883,"percent_change":116,"volume":1714,"transactions":9,"vwap":1820},"2025-07-16",19.616,{"date":1822,"open":1065,"high":1065,"low":1823,"close":1823,"change":1665,"percent_change":665,"volume":1219,"transactions":9,"vwap":1823},"2025-07-15",19.556,{"date":1825,"open":568,"high":568,"low":1826,"close":1827,"change":1768,"percent_change":66,"volume":1828,"transactions":9,"vwap":1827},"2025-07-14",19.638,19.676,1800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":145,"volume":1835,"transactions":9,"vwap":1833},"2025-07-11",19.699,19.72,19.685,-0.038,1300,{"date":1837,"open":1838,"high":741,"low":1065,"close":1839,"change":1777,"percent_change":1310,"volume":1175,"transactions":9,"vwap":1839},"2025-07-10",19.694,19.723,{"date":1841,"open":1243,"high":1717,"low":1842,"close":1843,"change":462,"percent_change":1509,"volume":175,"transactions":9,"vwap":1843},"2025-07-09",19.6,19.675,{"date":1845,"open":755,"high":755,"low":1846,"close":1846,"change":889,"percent_change":480,"volume":1764,"transactions":9,"vwap":1846},"2025-07-08",19.605,{"date":1848,"open":1842,"high":1842,"low":1849,"close":1082,"change":338,"percent_change":1850,"volume":1202,"transactions":9,"vwap":1082},"2025-07-07",19.47,-0.31,{"date":1852,"open":1853,"high":1067,"low":1074,"close":1067,"change":1004,"percent_change":52,"volume":1828,"transactions":9,"vwap":1067},"2025-07-03",19.58,{"date":1855,"open":1058,"high":1856,"low":1857,"close":1858,"change":462,"percent_change":1509,"volume":1656,"transactions":9,"vwap":1858},"2025-07-02",19.57,19.5,19.565,{"date":1860,"open":1849,"high":1066,"low":1861,"close":1862,"change":1863,"percent_change":782,"volume":1202,"transactions":9,"vwap":1862},"2025-07-01",19.46,19.495,0.109,{"date":1865,"open":1866,"high":723,"low":1867,"close":1868,"change":1495,"percent_change":1302,"volume":1682,"transactions":9,"vwap":1868},"2025-06-30",19.375,19.36,19.386,{"date":1870,"open":1089,"high":1871,"low":1867,"close":1872,"change":1873,"percent_change":863,"volume":988,"transactions":9,"vwap":1872},"2025-06-27",19.43,19.377,0.002,{"date":1875,"open":1876,"high":1866,"low":1876,"close":1866,"change":1877,"percent_change":1878,"volume":1714,"transactions":9,"vwap":1866},"2025-06-26",19.325,-0.484,-2.44,{"date":1880,"open":196,"high":1881,"low":1882,"close":1882,"change":844,"percent_change":472,"volume":1764,"transactions":9,"vwap":1882},"2025-06-25",19.893,19.859,{"date":1884,"open":209,"high":1113,"low":614,"close":1885,"change":1886,"percent_change":531,"volume":1253,"transactions":9,"vwap":1885},"2025-06-24",19.941,0.094,{"date":1888,"open":1889,"high":597,"low":1889,"close":1890,"change":226,"percent_change":1891,"volume":738,"transactions":9,"vwap":1890},"2025-06-23",19.75,19.847,0.46,{"date":1893,"open":1894,"high":1036,"low":1832,"close":1895,"change":1309,"percent_change":1316,"volume":1828,"transactions":9,"vwap":1895},"2025-06-20",19.733,19.757,{"date":1897,"open":1801,"high":1052,"low":1898,"close":1899,"change":1900,"percent_change":1025,"volume":916,"transactions":9,"vwap":1899},"2025-06-18",19.661,19.708,0.079,{"date":1902,"open":1599,"high":741,"low":1081,"close":1903,"change":1904,"percent_change":1905,"volume":1835,"transactions":9,"vwap":1903},"2025-06-17",19.629,-0.094,-0.48,{"date":1907,"open":1256,"high":1256,"low":756,"close":1839,"change":1448,"percent_change":540,"volume":1908,"transactions":9,"vwap":1839},"2025-06-16",800,{"date":1910,"open":1911,"high":1833,"low":1853,"close":1846,"change":856,"percent_change":1912,"volume":175,"transactions":9,"vwap":1846},"2025-06-13",19.665,-0.56,{"date":1914,"open":748,"high":742,"low":748,"close":1915,"change":1916,"percent_change":1917,"volume":1748,"transactions":9,"vwap":1915},"2025-06-12",19.715,-0.035,-0.18,{"date":1919,"open":20,"high":20,"low":1801,"close":1889,"change":1495,"percent_change":1302,"volume":1738,"transactions":9,"vwap":1889},"2025-06-11",{"date":1921,"open":741,"high":741,"low":1922,"close":1922,"change":1923,"percent_change":1306,"volume":1738,"transactions":9,"vwap":1922},"2025-06-10",19.741,0.098,{"date":1925,"open":1058,"high":1807,"low":1066,"close":1807,"change":616,"percent_change":617,"volume":1926,"transactions":9,"vwap":1807},"2025-06-09",2000,{"date":1928,"open":1857,"high":1058,"low":1929,"close":1058,"change":1930,"percent_change":1931,"volume":1748,"transactions":9,"vwap":1058},"2025-06-06",19.474,0.274,1.42,{"date":1933,"open":1934,"high":723,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":702,"transactions":9,"vwap":1935},"2025-06-05",19.306,19.286,-0.074,-0.38,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1867,"change":1495,"percent_change":1302,"volume":1682,"transactions":9,"vwap":1867},"2025-06-04",19.39,19.35,{"date":1943,"open":1876,"high":723,"low":1876,"close":1944,"change":1945,"percent_change":1946,"volume":1540,"transactions":9,"vwap":1944},"2025-06-03",19.351,0.158,0.82,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":821,"percent_change":889,"volume":1272,"transactions":9,"vwap":1952},"2025-06-02",19.17,19.24,19.13,19.193,{"date":1954,"open":1088,"high":1955,"low":1104,"close":1956,"change":1676,"percent_change":856,"volume":1175,"transactions":9,"vwap":1956},"2025-05-30",19.185,19.178,{"date":1958,"open":1959,"high":1095,"low":1104,"close":1959,"change":1960,"percent_change":507,"volume":1515,"transactions":9,"vwap":1959},"2025-05-29",19.2,0.057,{"date":1962,"open":1104,"high":1104,"low":1963,"close":1963,"change":1964,"percent_change":1187,"volume":1965,"transactions":9,"vwap":1963},"2025-05-28",19.143,-0.042,300,{"date":1967,"open":1951,"high":1968,"low":1951,"close":1955,"change":1969,"percent_change":1970,"volume":1202,"transactions":9,"vwap":1955},"2025-05-27",19.22,0.208,1.1,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":235,"volume":1748,"transactions":9,"vwap":1975},"2025-05-23",18.9,19.030001,18.977,-0.031,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":414,"volume":1527,"transactions":9,"vwap":1981},"2025-05-22",18.979,19.07,19.0079994,-0.007,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":45,"volume":1171,"transactions":9,"vwap":1986},"2025-05-21",19.28,19.014999,-0.268,{"date":1989,"open":1968,"high":1990,"low":1968,"close":1990,"change":1655,"percent_change":701,"volume":1699,"transactions":9,"vwap":1990},"2025-05-20",19.283,{"date":1992,"open":1935,"high":1935,"low":1935,"close":1935,"change":1993,"percent_change":145,"volume":649,"transactions":9,"vwap":1935},"2025-05-19",-0.036,{"date":1995,"open":1996,"high":1876,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1694,"transactions":9,"vwap":1997},"2025-05-16",19.25,19.322,0.124,0.65,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":1635,"volume":1380,"transactions":9,"vwap":2003},"2025-05-15",19.059999,19.198,0.041,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":981,"percent_change":930,"volume":2008,"transactions":9,"vwap":2007},"2025-05-14",19.157,200,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":897,"volume":1764,"transactions":9,"vwap":2013},"2025-05-13",19.195,19.23,19.224,0.144,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1091,"volume":1202,"transactions":9,"vwap":2020},"2025-05-12",19.079,19.09,19.040001,19.08,0.424,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1004,"percent_change":440,"volume":2008,"transactions":9,"vwap":2025},"2025-05-09",18.7,18.656,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":935,"transactions":9,"vwap":2031},"2025-05-08",18.56,18.75,18.516,18.636,0.194,1.05,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1625,"percent_change":451,"volume":1702,"transactions":9,"vwap":2039},"2025-05-07",18.41,18.47,18.4,18.442,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":788,"volume":1162,"transactions":9,"vwap":2045},"2025-05-06",18.44,18.45,18.392,18.414,-0.171,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":456,"percent_change":1937,"volume":1607,"transactions":9,"vwap":2052},"2025-05-05",18.62,18.69,18.58,18.585,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":1215,"transactions":9,"vwap":2057},"2025-05-02",18.575,18.72,18.655,0.258,1.4,{"date":2061,"open":2036,"high":2036,"low":2062,"close":2062,"change":1345,"percent_change":656,"volume":1682,"transactions":9,"vwap":2062},"2025-05-01",18.397,{"date":2064,"open":177,"high":2065,"low":177,"close":2065,"change":1076,"percent_change":235,"volume":1908,"transactions":9,"vwap":2065},"2025-04-30",18.343,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":883,"percent_change":72,"volume":1682,"transactions":9,"vwap":2070},"2025-04-29",18.285,18.42,18.372,{"date":181,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":167,"volume":1702,"transactions":9,"vwap":2073},18.29,18.312,18.21,0.022]