[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRMI":3,"homepage-market-summary":27,"stock-historical-XRMI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRMI","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},"Global X S&P 500 Risk Managed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0207,2.088,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.37,17.29,17.28,0,12438.457684,18.08,16.73,17840.590750916333,47.4,1285,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16860,6153788.27848,-2.42,"2025-04-28",[181,184,193,199,208,215,221,229,235,243,252,261,269,277,287,295,303,313,322,329,336,344,352,358,366,375,383,390,397,403,409,416,424,433,442,452,458,465,473,478,484,490,497,503,510,517,523,531,539,546,555,565,571,579,586,594,600,606,613,619,625,632,640,643,648,653,659,663,667,673,679,685,692,698,705,711,717,722,726,732,738,742,749,755,761,769,774,779,784,788,792,795,799,805,807,811,817,823,825,831,837,842,848,852,858,863,866,871,874,879,886,890,894,897,903,906,913,919,924,929,934,939,945,948,952,955,958,962,967,973,979,985,990,997,1002,1010,1014,1019,1024,1031,1037,1043,1050,1058,1063,1070,1077,1084,1091,1096,1103,1108,1113,1121,1128,1133,1139,1146,1151,1155,1163,1170,1177,1182,1187,1193,1197,1202,1208,1215,1220,1225,1228,1231,1237,1242,1246,1250,1254,1257,1264,1266,1270,1276,1280,1285,1288,1291,1295,1298,1303,1309,1312,1315,1320,1324,1327,1330,1333,1335,1338,1342,1346,1348,1351,1353,1355,1358,1361,1365,1367,1370,1375,1379,1382,1385,1390,1393,1398,1403,1409,1414,1418,1421,1425,1430,1434,1437,1443,1445,1451,1457,1462,1465,1468,1471,1475,1478,1481,1485,1489,1493,1498,1503,1509,1514,1520,1523,1525,1529,1534,1537,1540,1544,1546,1548,1552,1555,1560,1563,1569,1573,1577,1581,1587,1592,1594,1598,1600,1603,1605,1608,1611,1616,1619,1623,1628,1633,1637,1640,1645,1650,1654,1657,1662,1669,1672,1674,1679,1683,1686,1691,1693,1696,1699,1703,1705,1709,1714,1718,1723,1727,1731,1734,1738,1741,1748,1750,1756,1759,1762,1767,1769,1771,1775,1778,1780,1783,1786,1790,1792,1795,1797,1799,1803,1806,1808,1812,1814,1816,1819,1822,1825,1830,1834,1838,1840,1842,1844,1848,1851,1853,1856,1859,1862,1866,1869,1874,1878,1882,1886,1889,1891,1895,1898,1901,1903,1905,1908,1911,1914,1917,1922,1924,1928],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},117,17.3467,{"date":185,"open":186,"high":17,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",17.36,17.3201,0.01,0.06,12366.443802,148,17.3509,{"date":194,"open":195,"high":186,"low":195,"close":186,"change":188,"percent_change":189,"volume":196,"transactions":197,"vwap":198},"2026-10-06",17.32,16198.300705,121,17.352,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",17.26,17.35,0.03,0.17,12982.53565,153,17.319,{"date":209,"open":195,"high":195,"low":210,"close":195,"change":189,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",17.27,0.35,5680.657488,106,17.3014,{"date":216,"open":202,"high":202,"low":217,"close":201,"change":188,"percent_change":189,"volume":218,"transactions":219,"vwap":220},"2026-10-01",17.17,18677.195164,220,17.2164,{"date":222,"open":223,"high":19,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":197,"vwap":228},"2026-09-30",17.24,17.25,-0.01,-0.06,21203.3324,17.2652,{"date":230,"open":201,"high":19,"low":231,"close":201,"change":188,"percent_change":189,"volume":232,"transactions":233,"vwap":234},"2026-09-29",17.2362,31635.565,293,17.2545,{"date":236,"open":201,"high":19,"low":237,"close":224,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",17.2236,-0.0263,-0.15,15446.1453,206,17.2509,{"date":244,"open":19,"high":18,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",17.2118,17.2763,0.0163,0.09,5588.814454,129,17.2665,{"date":253,"open":254,"high":254,"low":255,"close":201,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",17.31,17.215,0.0121,0.07,19627.078424,156,17.244,{"date":262,"open":186,"high":186,"low":223,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",17.2479,-0.0421,-0.24,8402.974363,230,17.266,{"date":270,"open":271,"high":272,"low":271,"close":18,"change":257,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",17.23,17.3,0.41,21722.1222,190,17.2793,{"date":278,"open":279,"high":18,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",17.19,17.18,17.22,-0.17,-0.98,27249.178103,210,17.2433,{"date":288,"open":202,"high":289,"low":195,"close":290,"change":291,"percent_change":248,"volume":292,"transactions":293,"vwap":294},"2026-09-18",17.395,17.39,0.0148,28967.2881,251,17.3743,{"date":296,"open":17,"high":290,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":191,"vwap":302},"2026-09-17",17.3349,17.3752,0.1818,1.06,21433.52991,17.3719,{"date":304,"open":18,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",17.33,17.11,17.1934,-0.0866,-0.5,120797.953268,387,17.2901,{"date":314,"open":315,"high":316,"low":317,"close":19,"change":64,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",17.2501,17.3005,17.2358,-0.29,24506.9101,216,17.2705,{"date":323,"open":254,"high":305,"low":210,"close":305,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",-0.04,-0.23,67183.445388,145,17.3233,{"date":330,"open":305,"high":17,"low":305,"close":17,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.13,0.75,4645.574095,96,17.3508,{"date":337,"open":338,"high":339,"low":340,"close":223,"change":341,"percent_change":109,"volume":342,"transactions":219,"vwap":343},"2026-09-10",17.2537,17.2766,17.12,-0.0683,339891.6437,17.2583,{"date":345,"open":202,"high":202,"low":19,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",17.3083,-0.0367,-0.21,373429.3753,173,17.2991,{"date":353,"open":202,"high":354,"low":305,"close":355,"change":225,"percent_change":226,"volume":356,"transactions":213,"vwap":357},"2026-09-08",17.3999,17.345,14629.980731,17.3554,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":170,"volume":363,"transactions":364,"vwap":365},"2026-09-04",17.43,17.355,-0.0052,5424.58548,91,17.3782,{"date":367,"open":18,"high":368,"low":18,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",17.375,17.3602,0.0651,0.38,4258.6266,94,17.3503,{"date":376,"open":210,"high":377,"low":201,"close":378,"change":379,"percent_change":248,"volume":380,"transactions":381,"vwap":382},"2026-09-02",17.3299,17.2951,0.0151,4042.0856,67,17.2725,{"date":384,"open":272,"high":272,"low":385,"close":19,"change":226,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",17.2472,-0.35,9401.384349,125,17.2843,{"date":391,"open":290,"high":392,"low":272,"close":393,"change":225,"percent_change":226,"volume":394,"transactions":395,"vwap":396},"2026-08-31",17.4,17.34,16109.734,142,17.3418,{"date":398,"open":392,"high":392,"low":399,"close":202,"change":225,"percent_change":226,"volume":400,"transactions":401,"vwap":402},"2026-08-28",17.326,6348.045499,99,17.3577,{"date":404,"open":254,"high":186,"low":405,"close":186,"change":189,"percent_change":211,"volume":406,"transactions":407,"vwap":408},"2026-08-27",17.2801,7830.89192,107,17.3222,{"date":410,"open":272,"high":272,"low":411,"close":272,"change":412,"percent_change":204,"volume":413,"transactions":414,"vwap":415},"2026-08-26",17.2638,0.0287,10586.0889,319,17.2914,{"date":417,"open":224,"high":18,"low":223,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",17.2713,0.0268,0.16,13106.652501,128,17.274,{"date":425,"open":224,"high":19,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",17.2,17.2445,-0.1901,-1.09,5446.758759,109,17.2464,{"date":434,"open":392,"high":435,"low":290,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",17.4744,17.4346,0.0246,0.14,6216.611157,92,17.4239,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",17.45,17.48,17.41,-0.0151,-0.09,7413.455348,90,17.4425,{"date":453,"open":444,"high":444,"low":446,"close":454,"change":455,"percent_change":20,"volume":456,"transactions":440,"vwap":457},"2026-08-19",17.4251,0.0001,7288.6526,17.429,{"date":459,"open":444,"high":444,"low":392,"close":460,"change":461,"percent_change":170,"volume":462,"transactions":463,"vwap":464},"2026-08-18",17.425,-0.0049,19469.6762,172,17.4071,{"date":466,"open":467,"high":444,"low":467,"close":468,"change":469,"percent_change":-6,"volume":470,"transactions":471,"vwap":472},"2026-08-17",17.42,17.4299,-0.0001,11577.499103,127,17.4382,{"date":474,"open":444,"high":444,"low":446,"close":360,"change":475,"percent_change":203,"volume":476,"transactions":450,"vwap":477},"2026-08-14",0.005,3931.440824,17.4218,{"date":479,"open":392,"high":480,"low":392,"close":460,"change":475,"percent_change":203,"volume":481,"transactions":482,"vwap":483},"2026-08-13",17.4499,3751.3807,65,17.428,{"date":485,"open":467,"high":486,"low":290,"close":467,"change":475,"percent_change":203,"volume":487,"transactions":488,"vwap":489},"2026-08-12",17.44,13633.2383,95,17.4122,{"date":491,"open":392,"high":486,"low":290,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":440,"vwap":496},"2026-08-11",17.415,0.035,0.2,8720.2154,17.4041,{"date":498,"open":393,"high":290,"low":393,"close":499,"change":225,"percent_change":226,"volume":500,"transactions":501,"vwap":502},"2026-08-10",17.38,4185.107642,114,17.3781,{"date":504,"open":505,"high":392,"low":505,"close":290,"change":506,"percent_change":203,"volume":507,"transactions":508,"vwap":509},"2026-08-07",17.382,0.0055,3693.709283,161,17.3951,{"date":511,"open":272,"high":392,"low":272,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":388,"vwap":516},"2026-08-06",17.3845,0.0064,0.04,8355.4319,17.3799,{"date":518,"open":392,"high":392,"low":186,"close":502,"change":519,"percent_change":225,"volume":520,"transactions":521,"vwap":522},"2026-08-05",-0.0016,21722.9713,167,17.3902,{"date":524,"open":525,"high":354,"low":525,"close":526,"change":527,"percent_change":494,"volume":528,"transactions":529,"vwap":530},"2026-08-04",17.15,17.3797,0.0346,47551.76568,149,17.3683,{"date":532,"open":281,"high":533,"low":281,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",17.3451,0.1051,0.61,7940.277923,130,17.279,{"date":540,"open":281,"high":18,"low":280,"close":223,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",0.0192,0.11,14291.2844,158,17.2085,{"date":547,"open":548,"high":201,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",17.06,17.2208,0.0858,0.5,10257.4399,111,17.1769,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",17.16,17.1754,17.135,-0.105,-0.61,6980.9249,84,17.1645,{"date":566,"open":280,"high":223,"low":280,"close":223,"change":567,"percent_change":70,"volume":568,"transactions":569,"vwap":570},"2026-07-28",0.0574,2717.971198,69,17.2077,{"date":572,"open":224,"high":201,"low":573,"close":574,"change":575,"percent_change":420,"volume":576,"transactions":577,"vwap":578},"2026-07-27",17.1301,17.1826,0.028,7895.371429,100,17.1988,{"date":580,"open":281,"high":281,"low":581,"close":581,"change":582,"percent_change":50,"volume":583,"transactions":584,"vwap":585},"2026-07-24",17.1546,0.0173,2929.6658,77,17.1689,{"date":587,"open":224,"high":224,"low":340,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",17.1373,-0.1327,-0.77,11476.3698,136,17.142,{"date":595,"open":272,"high":272,"low":596,"close":210,"change":225,"percent_change":226,"volume":597,"transactions":598,"vwap":599},"2026-07-22",17.21,6223.637937,236,17.2551,{"date":601,"open":426,"high":19,"low":426,"close":19,"change":165,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",0.7,5067.90004,78,17.2404,{"date":607,"open":596,"high":224,"low":557,"close":557,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",-0.2046,-1.18,5514.88276,101,17.2229,{"date":614,"open":525,"high":392,"low":525,"close":615,"change":616,"percent_change":226,"volume":617,"transactions":422,"vwap":618},"2026-07-17",17.3646,-0.0109,9226.7241,17.3681,{"date":620,"open":17,"high":392,"low":17,"close":621,"change":362,"percent_change":170,"volume":622,"transactions":623,"vwap":624},"2026-07-16",17.3755,2946.196953,83,17.3844,{"date":626,"open":368,"high":392,"low":186,"close":627,"change":628,"percent_change":50,"volume":629,"transactions":630,"vwap":631},"2026-07-15",17.3807,0.0167,4109.328594,85,17.381,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":494,"volume":638,"transactions":563,"vwap":639},"2026-07-14",17.325,17.365,17.364,0.034,3375.840767,17.3481,{"date":641,"open":210,"high":290,"low":210,"close":305,"change":324,"percent_change":325,"volume":642,"transactions":334,"vwap":192},"2026-07-13",5463.951605,{"date":644,"open":195,"high":290,"low":195,"close":17,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":17},"2026-07-10",0.045,0.26,6000,{"date":649,"open":195,"high":393,"low":18,"close":634,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":634},"2026-07-09",0.055,0.32,4700,{"date":654,"open":272,"high":655,"low":656,"close":210,"change":657,"percent_change":64,"volume":658,"transactions":9,"vwap":210},"2026-07-08",17.315,17.201,-0.009,3600,{"date":660,"open":426,"high":305,"low":426,"close":538,"change":661,"percent_change":348,"volume":662,"transactions":9,"vwap":538},"2026-07-07",-0.036,12300,{"date":664,"open":305,"high":305,"low":210,"close":655,"change":248,"percent_change":665,"volume":666,"transactions":9,"vwap":655},"2026-07-06",0.52,5800,{"date":668,"open":217,"high":18,"low":306,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-02",17.225,-0.003,-0.02,21900,{"date":674,"open":19,"high":18,"low":596,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",17.228,0.038,0.22,2600,{"date":680,"open":681,"high":224,"low":681,"close":279,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":279},"2026-06-30",17.09,0.064,0.37,5600,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":70,"volume":691,"transactions":9,"vwap":689},"2026-06-29",17.07,17.14,17.126,0.056,17700,{"date":693,"open":694,"high":681,"low":695,"close":687,"change":696,"percent_change":165,"volume":697,"transactions":9,"vwap":687},"2026-06-26",17.039,17.025,0.021,5100,{"date":699,"open":688,"high":688,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-25",17.030001,17.049,-0.021,-0.12,13500,{"date":706,"open":707,"high":708,"low":709,"close":687,"change":225,"percent_change":226,"volume":710,"transactions":9,"vwap":687},"2026-06-24",17.13,17.139,17.040001,3700,{"date":712,"open":681,"high":707,"low":713,"close":714,"change":448,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-23",17.049999,17.08,-0.52,11100,{"date":718,"open":340,"high":596,"low":340,"close":217,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":217},"2026-06-22",-0.16,-0.92,22400,{"date":723,"open":186,"high":186,"low":724,"close":305,"change":696,"percent_change":165,"volume":725,"transactions":9,"vwap":305},"2026-06-18",17.301,8200,{"date":727,"open":202,"high":202,"low":272,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",17.309,-0.025,-0.14,1900,{"date":733,"open":202,"high":202,"low":195,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",17.334,0.004,0.02,4600,{"date":739,"open":272,"high":393,"low":224,"close":305,"change":740,"percent_change":741,"volume":678,"transactions":9,"vwap":305},"2026-06-15",0.084,0.49,{"date":743,"open":18,"high":18,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-12",17.154,17.246,0.076,0.44,7400,{"date":750,"open":709,"high":217,"low":751,"close":217,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":217},"2026-06-11",17,0.136,0.8,5000,{"date":756,"open":688,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":652,"transactions":9,"vwap":758},"2026-06-10",17.165,17.034,-0.115,-0.67,{"date":762,"open":763,"high":201,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-09",17.235,17.01,17.149,-0.051,-0.3,20700,{"date":770,"open":280,"high":223,"low":217,"close":426,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":426},"2026-06-08",0.05,0.29,10100,{"date":775,"open":224,"high":210,"low":525,"close":525,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":525},"2026-06-05",-0.125,-0.72,7800,{"date":780,"open":201,"high":272,"low":781,"close":782,"change":475,"percent_change":203,"volume":783,"transactions":9,"vwap":782},"2026-06-04",17.254,17.275,10400,{"date":785,"open":272,"high":272,"low":201,"close":210,"change":786,"percent_change":787,"volume":678,"transactions":9,"vwap":210},"2026-06-03",-0.035,-0.2,{"date":789,"open":272,"high":195,"low":210,"close":790,"change":650,"percent_change":651,"volume":791,"transactions":9,"vwap":790},"2026-06-02",17.305,26100,{"date":793,"open":426,"high":272,"low":426,"close":224,"change":794,"percent_change":225,"volume":773,"transactions":9,"vwap":224},"2026-06-01",-0.002,{"date":796,"open":272,"high":272,"low":224,"close":797,"change":798,"percent_change":170,"volume":697,"transactions":9,"vwap":797},"2026-05-29",17.252,-0.005,{"date":800,"open":19,"high":19,"low":281,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-28",17.257,0.032,0.19,10500,{"date":806,"open":279,"high":210,"low":279,"close":669,"change":493,"percent_change":494,"volume":783,"transactions":9,"vwap":669},"2026-05-27",{"date":808,"open":688,"high":201,"low":688,"close":279,"change":809,"percent_change":736,"volume":810,"transactions":9,"vwap":279},"2026-05-26",0.003,9200,{"date":812,"open":272,"high":272,"low":525,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-22",17.187,0.036,0.21,14400,{"date":818,"open":596,"high":596,"low":819,"close":820,"change":821,"percent_change":248,"volume":822,"transactions":9,"vwap":820},"2026-05-21",17.1,17.151,0.016,32600,{"date":824,"open":709,"high":525,"low":709,"close":559,"change":189,"percent_change":211,"volume":768,"transactions":9,"vwap":559},"2026-05-20",{"date":826,"open":688,"high":688,"low":687,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-19",17.075001,-0.045,-0.26,7500,{"date":832,"open":271,"high":271,"low":833,"close":340,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":340},"2026-05-18",17.070999,-0.177,-1.02,13000,{"date":838,"open":272,"high":17,"low":19,"close":839,"change":840,"percent_change":730,"volume":841,"transactions":9,"vwap":839},"2026-05-15",17.297,-0.024,6700,{"date":843,"open":17,"high":17,"low":272,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-14",17.321,-0.049,-0.28,8800,{"date":849,"open":17,"high":17,"low":18,"close":17,"change":850,"percent_change":371,"volume":851,"transactions":9,"vwap":17},"2026-05-13",0.066,14600,{"date":853,"open":271,"high":195,"low":271,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-12",17.304,-0.013,-0.08,2400,{"date":859,"open":426,"high":202,"low":426,"close":860,"change":861,"percent_change":188,"volume":862,"transactions":9,"vwap":860},"2026-05-11",17.317,0.002,7600,{"date":864,"open":596,"high":186,"low":596,"close":655,"change":676,"percent_change":677,"volume":865,"transactions":9,"vwap":655},"2026-05-08",50700,{"date":867,"open":217,"high":272,"low":217,"close":868,"change":869,"percent_change":514,"volume":870,"transactions":9,"vwap":868},"2026-05-07",17.277,0.007,7200,{"date":872,"open":280,"high":19,"low":280,"close":210,"change":188,"percent_change":189,"volume":873,"transactions":9,"vwap":210},"2026-05-06",8300,{"date":875,"open":525,"high":210,"low":525,"close":201,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":201},"2026-05-05",0.046,0.27,9500,{"date":880,"open":224,"high":210,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-04",17.205,17.214,-0.019,-0.11,9800,{"date":887,"open":888,"high":210,"low":279,"close":889,"change":575,"percent_change":420,"volume":862,"transactions":9,"vwap":889},"2026-05-01",17.269,17.233,{"date":891,"open":217,"high":881,"low":525,"close":881,"change":892,"percent_change":551,"volume":893,"transactions":9,"vwap":881},"2026-04-30",0.085,5400,{"date":895,"open":306,"high":688,"low":306,"close":340,"change":896,"percent_change":719,"volume":174,"transactions":9,"vwap":340},"2026-04-29",-0.028,{"date":898,"open":340,"high":525,"low":819,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-28",17.148,-0.012,-0.07,2300,{"date":904,"open":819,"high":279,"low":819,"close":557,"change":736,"percent_change":165,"volume":905,"transactions":9,"vwap":557},"2026-04-27",12100,{"date":907,"open":908,"high":909,"low":306,"close":688,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":688},"2026-04-24",17.145,17.177,0.043,0.25,10800,{"date":914,"open":306,"high":525,"low":827,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-23",17.097,-0.023,-0.13,6300,{"date":920,"open":279,"high":279,"low":714,"close":340,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":340},"2026-04-22",0.047,0.28,18400,{"date":925,"open":764,"high":340,"low":764,"close":926,"change":927,"percent_change":884,"volume":928,"transactions":9,"vwap":926},"2026-04-21",17.073,-0.018,19900,{"date":930,"open":714,"high":340,"low":713,"close":931,"change":932,"percent_change":933,"volume":810,"transactions":9,"vwap":931},"2026-04-20",17.091,-0.205,-1.19,{"date":935,"open":559,"high":254,"low":340,"close":936,"change":937,"percent_change":938,"volume":873,"transactions":9,"vwap":936},"2026-04-17",17.296,0.111,0.65,{"date":940,"open":941,"high":279,"low":941,"close":942,"change":943,"percent_change":189,"volume":944,"transactions":9,"vwap":942},"2026-04-16",17.059999,17.185,0.011,8500,{"date":946,"open":426,"high":426,"low":947,"close":947,"change":20,"percent_change":20,"volume":857,"transactions":9,"vwap":947},"2026-04-15",17.174,{"date":949,"open":525,"high":279,"low":707,"close":947,"change":950,"percent_change":646,"volume":951,"transactions":9,"vwap":947},"2026-04-14",0.044,6900,{"date":953,"open":819,"high":525,"low":819,"close":707,"change":324,"percent_change":325,"volume":954,"transactions":9,"vwap":707},"2026-04-13",11800,{"date":956,"open":819,"high":280,"low":819,"close":217,"change":493,"percent_change":494,"volume":957,"transactions":9,"vwap":217},"2026-04-10",9600,{"date":959,"open":688,"high":525,"low":819,"close":559,"change":960,"percent_change":961,"volume":893,"transactions":9,"vwap":559},"2026-04-09",0.025,0.15,{"date":963,"open":819,"high":688,"low":714,"close":306,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":306},"2026-04-08",0.133,0.78,9400,{"date":968,"open":751,"high":764,"low":969,"close":970,"change":971,"percent_change":282,"volume":972,"transactions":9,"vwap":970},"2026-04-07",16.95,16.977,-0.029,9000,{"date":974,"open":751,"high":695,"low":751,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-06",17.0060005,0.031,0.18,1700,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":475,"percent_change":203,"volume":984,"transactions":9,"vwap":983},"2026-04-02",16.9,16.99,16.975,3200,{"date":986,"open":969,"high":751,"low":987,"close":988,"change":989,"percent_change":273,"volume":984,"transactions":9,"vwap":988},"2026-04-01",16.935,16.97,0.069,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-31",16.77,16.901,0.135,0.81,3900,{"date":998,"open":992,"high":992,"low":23,"close":999,"change":1000,"percent_change":324,"volume":1001,"transactions":9,"vwap":999},"2026-03-30",16.766,-0.006,7700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":918,"transactions":9,"vwap":1007},"2026-03-27",16.79,16.839,16.76,16.772,-0.083,-0.49,{"date":1011,"open":988,"high":988,"low":1012,"close":1012,"change":448,"percent_change":1013,"volume":810,"transactions":9,"vwap":1012},"2026-03-26",16.855,-0.53,{"date":1015,"open":982,"high":982,"low":1016,"close":1017,"change":575,"percent_change":204,"volume":1018,"transactions":9,"vwap":1017},"2026-03-25",16.93,16.945,5900,{"date":1020,"open":1021,"high":969,"low":1021,"close":1022,"change":670,"percent_change":671,"volume":1023,"transactions":9,"vwap":1022},"2026-03-24",16.89,16.917,22100,{"date":1025,"open":1017,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":109,"volume":1030,"transactions":9,"vwap":1028},"2026-03-23",16.979,16.91,16.92,-0.067,4400,{"date":1032,"open":596,"high":596,"low":981,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",16.987,-0.253,-1.47,121300,{"date":1038,"open":224,"high":1039,"low":217,"close":223,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":223},"2026-03-19",17.265,-0.084,-0.48,16700,{"date":1044,"open":1045,"high":1045,"low":18,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-18",17.5,17.324,-0.211,-1.2,35400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":248,"volume":1057,"transactions":9,"vwap":1055},"2026-03-17",17.54,17.603,17.52,17.535,0.015,363800,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1054,"change":989,"percent_change":1062,"volume":684,"transactions":9,"vwap":1054},"2026-03-16",17.46,17.559,0.4,{"date":1064,"open":1065,"high":1066,"low":444,"close":1067,"change":1068,"percent_change":1069,"volume":873,"transactions":9,"vwap":1067},"2026-03-13",17.55,17.551,17.451,-0.075,-0.43,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-12",17.67,17.526,-0.159,-0.9,6500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":670,"percent_change":671,"volume":1083,"transactions":9,"vwap":1082},"2026-03-11",17.65,17.72,17.635,17.685,13100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":912,"transactions":9,"vwap":1088},"2026-03-10",17.64,17.75,17.688,-0.032,-0.18,{"date":1092,"open":1065,"high":1080,"low":1093,"close":1080,"change":1094,"percent_change":70,"volume":1095,"transactions":9,"vwap":1080},"2026-03-09",17.51,0.058,16800,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":754,"transactions":9,"vwap":1100},"2026-03-06",17.59,17.69,17.662,-0.063,-0.36,{"date":1104,"open":1087,"high":1105,"low":1082,"close":1106,"change":766,"percent_change":318,"volume":1107,"transactions":9,"vwap":1106},"2026-03-05",17.76,17.725,19400,{"date":1109,"open":1110,"high":1110,"low":1105,"close":1111,"change":257,"percent_change":1062,"volume":1112,"transactions":9,"vwap":1111},"2026-03-04",17.83,17.776,7900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":856,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-03",17.7,17.73,17.62,17.706,-0.45,18600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":671,"volume":1127,"transactions":9,"vwap":1125},"2026-03-02",17.85,17.715,17.786,-0.004,10200,{"date":1129,"open":1087,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":771,"volume":972,"transactions":9,"vwap":1130},"2026-02-27",17.79,17.747,0.009,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":845,"percent_change":1138,"volume":923,"transactions":9,"vwap":1137},"2026-02-26",17.9,17.745,17.781,-0.27,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1110,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1110},"2026-02-25",17.86,17.78,0.061,0.34,18200,{"date":1147,"open":1115,"high":1148,"low":1115,"close":1148,"change":1149,"percent_change":922,"volume":1150,"transactions":9,"vwap":1148},"2026-02-24",17.769,0.049,3800,{"date":1152,"open":1110,"high":1110,"low":1099,"close":1080,"change":1153,"percent_change":43,"volume":1154,"transactions":9,"vwap":1080},"2026-02-23",-0.25,16900,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-20",17.81,17.98,17.97,0.127,0.71,24200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":691,"transactions":9,"vwap":1167},"2026-02-19",17.95,17.8,17.843,-0.097,-0.54,{"date":1171,"open":1158,"high":1158,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-18",17.844,17.94,0.119,0.67,30100,{"date":1178,"open":1166,"high":1179,"low":1099,"close":1180,"change":1132,"percent_change":771,"volume":1181,"transactions":9,"vwap":1180},"2026-02-17",17.87,17.821,15700,{"date":1183,"open":1166,"high":1179,"low":1130,"close":1184,"change":1185,"percent_change":257,"volume":1186,"transactions":9,"vwap":1184},"2026-02-13",17.812,0.012,11900,{"date":1188,"open":1189,"high":1189,"low":1166,"close":1166,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1166},"2026-02-12",17.99,-0.156,-0.87,22200,{"date":1194,"open":1165,"high":1195,"low":1179,"close":1195,"change":1126,"percent_change":671,"volume":1196,"transactions":9,"vwap":1195},"2026-02-11",17.956,8000,{"date":1198,"open":1165,"high":1189,"low":1199,"close":1200,"change":1132,"percent_change":771,"volume":1201,"transactions":9,"vwap":1200},"2026-02-10",17.945,17.96,14200,{"date":1203,"open":1173,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1062,"volume":1127,"transactions":9,"vwap":1206},"2026-02-09",17.965,17.895,17.951,0.071,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":893,"transactions":9,"vwap":1212},"2026-02-06",17.804,17.89,17.88,0.176,0.99,{"date":1216,"open":1157,"high":1157,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":957,"transactions":9,"vwap":1217},"2026-02-05",17.704,-0.114,-0.64,{"date":1221,"open":1123,"high":1123,"low":1142,"close":1222,"change":1223,"percent_change":386,"volume":1224,"transactions":9,"vwap":1222},"2026-02-04",17.818,-0.062,11400,{"date":1226,"open":1165,"high":1165,"low":1157,"close":1212,"change":901,"percent_change":109,"volume":1227,"transactions":9,"vwap":1212},"2026-02-03",32300,{"date":1229,"open":1173,"high":1200,"low":1211,"close":1165,"change":514,"percent_change":677,"volume":1230,"transactions":9,"vwap":1165},"2026-02-02",10300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":225,"percent_change":226,"volume":1236,"transactions":9,"vwap":1235},"2026-01-30",18.02,17.84,17.91,6800,{"date":1238,"open":1173,"high":1173,"low":1239,"close":1240,"change":188,"percent_change":189,"volume":1241,"transactions":9,"vwap":1240},"2026-01-29",17.836,17.92,12200,{"date":1243,"open":1244,"high":1240,"low":1211,"close":1235,"change":771,"percent_change":922,"volume":1245,"transactions":9,"vwap":1235},"2026-01-28",17.905,12900,{"date":1247,"open":1135,"high":1240,"low":1141,"close":1141,"change":324,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1141},"2026-01-27",-0.22,15600,{"date":1251,"open":1211,"high":1135,"low":1234,"close":1135,"change":50,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1135},"2026-01-26",0.56,11500,{"date":1255,"open":1141,"high":1141,"low":1166,"close":1166,"change":170,"percent_change":282,"volume":1256,"transactions":9,"vwap":1166},"2026-01-23",25100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1110,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1110},"2026-01-22",17.93,17.77,0.08,0.45,30900,{"date":1265,"open":1115,"high":1157,"low":1115,"close":1087,"change":771,"percent_change":922,"volume":778,"transactions":9,"vwap":1087},"2026-01-21",{"date":1267,"open":1087,"high":1130,"low":1115,"close":1115,"change":1268,"percent_change":1269,"volume":1192,"transactions":9,"vwap":1115},"2026-01-20",-0.325,-1.8,{"date":1271,"open":1272,"high":1273,"low":1159,"close":1274,"change":960,"percent_change":438,"volume":1275,"transactions":9,"vwap":1274},"2026-01-16",18,18.049999,18.025,33100,{"date":1277,"open":1189,"high":1278,"low":1189,"close":1272,"change":188,"percent_change":189,"volume":1279,"transactions":9,"vwap":1272},"2026-01-15",18.040001,25600,{"date":1281,"open":1282,"high":1273,"low":1189,"close":1189,"change":1283,"percent_change":282,"volume":1284,"transactions":9,"vwap":1189},"2026-01-14",18.01,-0.031,29000,{"date":1286,"open":1273,"high":1273,"low":1282,"close":1287,"change":976,"percent_change":204,"volume":662,"transactions":9,"vwap":1287},"2026-01-13",18.021,{"date":1289,"open":1173,"high":1282,"low":1173,"close":1189,"change":188,"percent_change":189,"volume":1290,"transactions":9,"vwap":1189},"2026-01-12",35100,{"date":1292,"open":1200,"high":1293,"low":1200,"close":1158,"change":203,"percent_change":204,"volume":1294,"transactions":9,"vwap":1158},"2026-01-09",18.028,47500,{"date":1296,"open":1173,"high":1189,"low":1173,"close":1165,"change":671,"percent_change":884,"volume":1297,"transactions":9,"vwap":1165},"2026-01-08",68900,{"date":1299,"open":1300,"high":1300,"low":1165,"close":1159,"change":226,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1159},"2026-01-07",18.07,-0.33,79600,{"date":1304,"open":1305,"high":22,"low":1306,"close":1307,"change":248,"percent_change":551,"volume":1308,"transactions":9,"vwap":1307},"2026-01-06",18.014999,17.978,18.030001,36600,{"date":1310,"open":1135,"high":1159,"low":1135,"close":1173,"change":514,"percent_change":677,"volume":1311,"transactions":9,"vwap":1173},"2026-01-05",19200,{"date":1313,"open":1123,"high":1259,"low":1123,"close":1135,"change":203,"percent_change":204,"volume":1314,"transactions":9,"vwap":1135},"2026-01-02",11700,{"date":1316,"open":1165,"high":1159,"low":1141,"close":1179,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1179},"2025-12-31",-0.068,-0.38,24500,{"date":1321,"open":1212,"high":1200,"low":1212,"close":1322,"change":676,"percent_change":815,"volume":1323,"transactions":9,"vwap":1322},"2025-12-30",17.938,10900,{"date":1325,"open":1212,"high":1165,"low":1212,"close":1135,"change":225,"percent_change":226,"volume":1326,"transactions":9,"vwap":1135},"2025-12-29",18700,{"date":1328,"open":1189,"high":1189,"low":1135,"close":1235,"change":324,"percent_change":1248,"volume":1329,"transactions":9,"vwap":1235},"2025-12-26",32000,{"date":1331,"open":1165,"high":1200,"low":1259,"close":1165,"change":20,"percent_change":20,"volume":1332,"transactions":9,"vwap":1165},"2025-12-24",4900,{"date":1334,"open":1179,"high":1165,"low":1179,"close":1165,"change":650,"percent_change":114,"volume":684,"transactions":9,"vwap":1165},"2025-12-23",{"date":1336,"open":1259,"high":1259,"low":1141,"close":1205,"change":560,"percent_change":1337,"volume":721,"transactions":9,"vwap":1205},"2025-12-22",-0.58,{"date":1339,"open":1211,"high":1340,"low":1211,"close":1272,"change":189,"percent_change":70,"volume":1341,"transactions":9,"vwap":1272},"2025-12-19",18.028999,17300,{"date":1343,"open":1344,"high":1165,"low":1345,"close":1173,"change":671,"percent_change":884,"volume":984,"transactions":9,"vwap":1173},"2025-12-18",17.941,17.939,{"date":1347,"open":1165,"high":1200,"low":1235,"close":1200,"change":203,"percent_change":204,"volume":737,"transactions":9,"vwap":1200},"2025-12-17",{"date":1349,"open":1200,"high":1200,"low":1235,"close":1259,"change":203,"percent_change":204,"volume":1350,"transactions":9,"vwap":1259},"2025-12-16",3000,{"date":1352,"open":1211,"high":1165,"low":1141,"close":1135,"change":324,"percent_change":1248,"volume":1263,"transactions":9,"vwap":1135},"2025-12-15",{"date":1354,"open":1123,"high":1200,"low":1123,"close":1173,"change":475,"percent_change":203,"volume":1196,"transactions":9,"vwap":1173},"2025-12-12",{"date":1356,"open":1135,"high":1357,"low":1135,"close":1357,"change":637,"percent_change":803,"volume":918,"transactions":9,"vwap":1357},"2025-12-11",17.935,{"date":1359,"open":1212,"high":1259,"low":1179,"close":1360,"change":1056,"percent_change":1261,"volume":1150,"transactions":9,"vwap":1360},"2025-12-10",17.901,{"date":1362,"open":1235,"high":1235,"low":1141,"close":1363,"change":657,"percent_change":64,"volume":1364,"transactions":9,"vwap":1363},"2025-12-09",17.886,2800,{"date":1366,"open":1234,"high":1259,"low":1234,"close":1205,"change":645,"percent_change":911,"volume":972,"transactions":9,"vwap":1205},"2025-12-08",{"date":1368,"open":1205,"high":1235,"low":1123,"close":1123,"change":901,"percent_change":109,"volume":1369,"transactions":9,"vwap":1123},"2025-12-05",15400,{"date":1371,"open":1211,"high":1240,"low":1141,"close":1240,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1240},"2025-12-04",0.075,0.42,7300,{"date":1376,"open":1166,"high":1135,"low":1166,"close":1377,"change":1056,"percent_change":1261,"volume":1378,"transactions":9,"vwap":1377},"2025-12-03",17.845,14700,{"date":1380,"open":1166,"high":1211,"low":1166,"close":1110,"change":671,"percent_change":884,"volume":1381,"transactions":9,"vwap":1110},"2025-12-02",16200,{"date":1383,"open":1166,"high":1179,"low":1166,"close":1123,"change":696,"percent_change":165,"volume":1384,"transactions":9,"vwap":1123},"2025-12-01",9300,{"date":1386,"open":1179,"high":1179,"low":1387,"close":1388,"change":1389,"percent_change":420,"volume":737,"transactions":9,"vwap":1388},"2025-11-28",17.811,17.829,0.029,{"date":1391,"open":1142,"high":1141,"low":1142,"close":1166,"change":1392,"percent_change":226,"volume":1332,"transactions":9,"vwap":1166},"2025-11-26",-0.011,{"date":1394,"open":1395,"high":1387,"low":1395,"close":1387,"change":1396,"percent_change":1397,"volume":847,"transactions":9,"vwap":1387},"2025-11-25",17.71,0.081,0.46,{"date":1399,"open":1115,"high":1166,"low":1099,"close":1116,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1116},"2025-11-24",-0.143,-0.8,8700,{"date":1404,"open":1087,"high":1173,"low":1395,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-11-21",17.873,0.189,1.07,17100,{"date":1410,"open":1235,"high":1235,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":754,"transactions":9,"vwap":1411},"2025-11-20",17.684,-0.111,-0.62,{"date":1415,"open":1087,"high":1166,"low":1087,"close":1416,"change":203,"percent_change":204,"volume":1417,"transactions":9,"vwap":1416},"2025-11-19",17.795,5700,{"date":1419,"open":1087,"high":1130,"low":1072,"close":1420,"change":729,"percent_change":730,"volume":1042,"transactions":9,"vwap":1420},"2025-11-18",17.765,{"date":1422,"open":1115,"high":1212,"low":1115,"close":1130,"change":1423,"percent_change":318,"volume":1424,"transactions":9,"vwap":1130},"2025-11-17",-0.052,17200,{"date":1426,"open":1427,"high":1141,"low":1395,"close":1428,"change":696,"percent_change":165,"volume":1429,"transactions":9,"vwap":1428},"2025-11-14",17.82,17.842,9100,{"date":1431,"open":1141,"high":1211,"low":1432,"close":1180,"change":1433,"percent_change":1153,"volume":1384,"transactions":9,"vwap":1180},"2025-11-13",17.793,-0.044,{"date":1435,"open":1135,"high":1135,"low":1436,"close":1436,"change":671,"percent_change":884,"volume":731,"transactions":9,"vwap":1436},"2025-11-12",17.865,{"date":1438,"open":1110,"high":1439,"low":1110,"close":1440,"change":1441,"percent_change":1442,"volume":1186,"transactions":9,"vwap":1440},"2025-11-11",17.899,17.885,0.065,0.36,{"date":1444,"open":1166,"high":1110,"low":1166,"close":1427,"change":645,"percent_change":911,"volume":1314,"transactions":9,"vwap":1427},"2025-11-10",{"date":1446,"open":1116,"high":1166,"low":1447,"close":1448,"change":1449,"percent_change":165,"volume":1450,"transactions":9,"vwap":1448},"2025-11-07",17.68,17.775,0.022,11600,{"date":1452,"open":1157,"high":1157,"low":1453,"close":1454,"change":1455,"percent_change":265,"volume":1456,"transactions":9,"vwap":1454},"2025-11-06",17.74,17.753,-0.042,15000,{"date":1458,"open":1459,"high":1460,"low":1260,"close":1416,"change":729,"percent_change":730,"volume":1461,"transactions":9,"vwap":1416},"2025-11-05",17.803,17.805,1200,{"date":1463,"open":1123,"high":1123,"low":1464,"close":1427,"change":960,"percent_change":438,"volume":1450,"transactions":9,"vwap":1427},"2025-11-04",17.751,{"date":1466,"open":1179,"high":1179,"low":1142,"close":1416,"change":1467,"percent_change":50,"volume":1196,"transactions":9,"vwap":1416},"2025-11-03",0.017,{"date":1469,"open":1260,"high":1166,"low":1260,"close":1470,"change":869,"percent_change":514,"volume":778,"transactions":9,"vwap":1470},"2025-10-31",17.778,{"date":1472,"open":1105,"high":1166,"low":1105,"close":1473,"change":971,"percent_change":719,"volume":1474,"transactions":9,"vwap":1473},"2025-10-30",17.771,7100,{"date":1476,"open":1477,"high":1234,"low":1260,"close":1166,"change":170,"percent_change":282,"volume":1076,"transactions":9,"vwap":1166},"2025-10-29",17.825,{"date":1479,"open":1135,"high":1135,"low":1130,"close":1110,"change":1056,"percent_change":1261,"volume":1480,"transactions":9,"vwap":1110},"2025-10-28",39100,{"date":1482,"open":1166,"high":1234,"low":1142,"close":1483,"change":676,"percent_change":815,"volume":1484,"transactions":9,"vwap":1483},"2025-10-27",17.815,14900,{"date":1486,"open":1115,"high":1157,"low":1115,"close":1487,"change":814,"percent_change":494,"volume":1488,"transactions":9,"vwap":1487},"2025-10-24",17.777,39800,{"date":1490,"open":1427,"high":1427,"low":1115,"close":1491,"change":1143,"percent_change":211,"volume":1492,"transactions":9,"vwap":1491},"2025-10-23",17.741,11000,{"date":1494,"open":1495,"high":1260,"low":1072,"close":1447,"change":1496,"percent_change":1497,"volume":1076,"transactions":9,"vwap":1447},"2025-10-22",17.761,-0.065,-0.37,{"date":1499,"open":1427,"high":1427,"low":1500,"close":1136,"change":1501,"percent_change":961,"volume":1502,"transactions":9,"vwap":1136},"2025-10-21",17.701,0.026,3500,{"date":1504,"open":1395,"high":1453,"low":1115,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-10-20",17.719,-0.136,-0.76,7000,{"date":1510,"open":1105,"high":1211,"low":1105,"close":1511,"change":1512,"percent_change":1513,"volume":1450,"transactions":9,"vwap":1511},"2025-10-17",17.855,0.107,0.6,{"date":1515,"open":1166,"high":1427,"low":1516,"close":1517,"change":1518,"percent_change":239,"volume":1519,"transactions":9,"vwap":1517},"2025-10-16",17.681,17.748,-0.027,27100,{"date":1521,"open":1105,"high":1166,"low":1453,"close":1448,"change":1522,"percent_change":961,"volume":748,"transactions":9,"vwap":1448},"2025-10-15",0.027,{"date":1524,"open":1115,"high":1166,"low":1115,"close":1517,"change":1126,"percent_change":671,"volume":1076,"transactions":9,"vwap":1517},"2025-10-14",{"date":1526,"open":1072,"high":1130,"low":1072,"close":1527,"change":1528,"percent_change":995,"volume":1508,"transactions":9,"vwap":1527},"2025-10-13",17.752,0.142,{"date":1530,"open":1130,"high":1130,"low":1531,"close":1532,"change":1533,"percent_change":283,"volume":1417,"transactions":9,"vwap":1532},"2025-10-10",17.582,17.61,-0.175,{"date":1535,"open":1166,"high":1157,"low":1087,"close":1536,"change":671,"percent_change":884,"volume":1018,"transactions":9,"vwap":1536},"2025-10-09",17.785,{"date":1538,"open":1157,"high":1427,"low":1142,"close":1460,"change":960,"percent_change":438,"volume":1539,"transactions":9,"vwap":1460},"2025-10-08",13200,{"date":1541,"open":1130,"high":1157,"low":1542,"close":1142,"change":225,"percent_change":226,"volume":1543,"transactions":9,"vwap":1142},"2025-10-07",17.767,13400,{"date":1545,"open":1116,"high":1157,"low":1116,"close":1130,"change":257,"percent_change":1062,"volume":804,"transactions":9,"vwap":1130},"2025-10-06",{"date":1547,"open":1166,"high":1166,"low":1115,"close":1080,"change":225,"percent_change":226,"volume":944,"transactions":9,"vwap":1080},"2025-10-03",{"date":1549,"open":1079,"high":1550,"low":1079,"close":1116,"change":671,"percent_change":884,"volume":1551,"transactions":9,"vwap":1116},"2025-10-02",17.772,8400,{"date":1553,"open":1079,"high":1087,"low":1079,"close":1087,"change":257,"percent_change":1062,"volume":1554,"transactions":9,"vwap":1087},"2025-10-01",28800,{"date":1556,"open":1557,"high":1115,"low":1558,"close":1447,"change":170,"percent_change":282,"volume":1559,"transactions":9,"vwap":1447},"2025-09-30",17.656,17.631,4500,{"date":1561,"open":1116,"high":1116,"low":1079,"close":1395,"change":189,"percent_change":1144,"volume":1562,"transactions":9,"vwap":1395},"2025-09-29",18800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1079,"change":248,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1079},"2025-09-26",17.57,17.676,0.51,8600,{"date":1570,"open":1065,"high":1117,"low":1052,"close":1571,"change":226,"percent_change":1572,"volume":1508,"transactions":9,"vwap":1571},"2025-09-25",17.56,-0.34,{"date":1574,"open":1571,"high":1575,"low":1571,"close":1117,"change":798,"percent_change":170,"volume":1576,"transactions":9,"vwap":1117},"2025-09-24",17.679,16400,{"date":1578,"open":1072,"high":1072,"low":1579,"close":1580,"change":798,"percent_change":170,"volume":1374,"transactions":9,"vwap":1580},"2025-09-23",17.606,17.625,{"date":1582,"open":1453,"high":1453,"low":1117,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-09-22",17.63,-0.209,-1.17,40000,{"date":1588,"open":1123,"high":1123,"low":1157,"close":1589,"change":1590,"percent_change":1261,"volume":1591,"transactions":9,"vwap":1589},"2025-09-19",17.839,0.014,18100,{"date":1593,"open":1123,"high":1179,"low":1166,"close":1477,"change":809,"percent_change":736,"volume":1381,"transactions":9,"vwap":1477},"2025-09-18",{"date":1595,"open":1596,"high":1123,"low":1130,"close":1597,"change":802,"percent_change":977,"volume":1559,"transactions":9,"vwap":1597},"2025-09-17",17.826,17.822,{"date":1599,"open":1260,"high":1123,"low":1260,"close":1130,"change":324,"percent_change":1248,"volume":902,"transactions":9,"vwap":1130},"2025-09-16",{"date":1601,"open":1123,"high":1123,"low":1130,"close":1110,"change":1185,"percent_change":257,"volume":1602,"transactions":9,"vwap":1110},"2025-09-15",3300,{"date":1604,"open":1166,"high":1123,"low":1142,"close":1222,"change":676,"percent_change":815,"volume":1543,"transactions":9,"vwap":1222},"2025-09-12",{"date":1606,"open":1130,"high":1607,"low":1464,"close":1142,"change":1389,"percent_change":420,"volume":1095,"transactions":9,"vwap":1142},"2025-09-11",17.824,{"date":1609,"open":1448,"high":1130,"low":1453,"close":1464,"change":1185,"percent_change":257,"volume":1610,"transactions":9,"vwap":1464},"2025-09-10",12700,{"date":1612,"open":1087,"high":1087,"low":1613,"close":1614,"change":702,"percent_change":703,"volume":1615,"transactions":9,"vwap":1614},"2025-09-09",17.711,17.739,2100,{"date":1617,"open":1115,"high":1260,"low":1115,"close":1105,"change":1261,"percent_change":1262,"volume":1618,"transactions":9,"vwap":1105},"2025-09-08",40600,{"date":1620,"open":1079,"high":1166,"low":1086,"close":1447,"change":1621,"percent_change":143,"volume":1622,"transactions":9,"vwap":1447},"2025-09-05",-0.033,30400,{"date":1624,"open":1115,"high":1453,"low":1625,"close":1626,"change":1627,"percent_change":331,"volume":748,"transactions":9,"vwap":1626},"2025-09-04",17.641,17.713,0.023,{"date":1629,"open":1099,"high":1099,"low":1630,"close":1099,"change":514,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1099},"2025-09-03",17.6,0.23,12800,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1079,"change":1000,"percent_change":170,"volume":873,"transactions":9,"vwap":1079},"2025-09-02",17.66,17.53,{"date":1638,"open":1080,"high":1080,"low":1086,"close":1557,"change":661,"percent_change":787,"volume":1639,"transactions":9,"vwap":1557},"2025-08-29",10600,{"date":1641,"open":1087,"high":1087,"low":1635,"close":1642,"change":1643,"percent_change":64,"volume":1644,"transactions":9,"vwap":1642},"2025-08-28",17.692,-0.008,6200,{"date":1646,"open":1115,"high":1115,"low":1647,"close":1115,"change":1648,"percent_change":772,"volume":1649,"transactions":9,"vwap":1115},"2025-08-27",17.637,0.051,64300,{"date":1651,"open":1532,"high":1072,"low":1098,"close":1652,"change":1653,"percent_change":438,"volume":778,"transactions":9,"vwap":1652},"2025-08-26",17.649,0.024,{"date":1655,"open":1086,"high":1447,"low":1630,"close":1580,"change":798,"percent_change":170,"volume":1656,"transactions":9,"vwap":1580},"2025-08-25",16000,{"date":1658,"open":1086,"high":1447,"low":1659,"close":1583,"change":1660,"percent_change":1661,"volume":1378,"transactions":9,"vwap":1583},"2025-08-22",17.531,0.097,0.55,{"date":1663,"open":1630,"high":1630,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-08-21",17.49,17.533,-0.077,-0.44,28100,{"date":1670,"open":1079,"high":1079,"low":1045,"close":1532,"change":188,"percent_change":189,"volume":1671,"transactions":9,"vwap":1532},"2025-08-20",13900,{"date":1673,"open":1635,"high":1635,"low":1571,"close":1630,"change":798,"percent_change":170,"volume":1341,"transactions":9,"vwap":1630},"2025-08-19",{"date":1675,"open":1117,"high":1079,"low":1565,"close":1676,"change":1677,"percent_change":1678,"volume":1112,"transactions":9,"vwap":1676},"2025-08-18",17.605,-0.195,-1.1,{"date":1680,"open":1240,"high":1240,"low":1105,"close":1166,"change":1681,"percent_change":1682,"volume":754,"transactions":9,"vwap":1166},"2025-08-15",-0.1,-0.56,{"date":1684,"open":1235,"high":1235,"low":1110,"close":1135,"change":989,"percent_change":1685,"volume":804,"transactions":9,"vwap":1135},"2025-08-14",0.39,{"date":1687,"open":1436,"high":1135,"low":1688,"close":1688,"change":1689,"percent_change":143,"volume":1690,"transactions":9,"vwap":1688},"2025-08-13",17.831,-0.034,21100,{"date":1692,"open":1157,"high":1135,"low":1157,"close":1436,"change":1441,"percent_change":683,"volume":966,"transactions":9,"vwap":1436},"2025-08-12",{"date":1694,"open":1130,"high":1211,"low":1130,"close":1166,"change":188,"percent_change":189,"volume":1695,"transactions":9,"vwap":1166},"2025-08-11",13700,{"date":1697,"open":1166,"high":1123,"low":1130,"close":1130,"change":1698,"percent_change":514,"volume":944,"transactions":9,"vwap":1130},"2025-08-08",0.008,{"date":1700,"open":1123,"high":1701,"low":1453,"close":1702,"change":1467,"percent_change":50,"volume":1559,"transactions":9,"vwap":1702},"2025-08-07",17.852,17.782,{"date":1704,"open":1099,"high":1473,"low":1099,"close":1420,"change":682,"percent_change":1442,"volume":1332,"transactions":9,"vwap":1420},"2025-08-06",{"date":1706,"open":1212,"high":1212,"low":1115,"close":1500,"change":1707,"percent_change":1572,"volume":1708,"transactions":9,"vwap":1500},"2025-08-05",-0.061,15200,{"date":1710,"open":1115,"high":1260,"low":1099,"close":1711,"change":1712,"percent_change":1713,"volume":1150,"transactions":9,"vwap":1711},"2025-08-04",17.762,0.172,0.98,{"date":1715,"open":1098,"high":1115,"low":1098,"close":1098,"change":1716,"percent_change":1717,"volume":873,"transactions":9,"vwap":1098},"2025-08-01",-0.147,-0.83,{"date":1719,"open":1720,"high":1110,"low":1395,"close":1721,"change":896,"percent_change":719,"volume":1722,"transactions":9,"vwap":1721},"2025-07-31",17.729,17.737,6600,{"date":1724,"open":1725,"high":1260,"low":1115,"close":1420,"change":1726,"percent_change":703,"volume":918,"transactions":9,"vwap":1420},"2025-07-30",17.742,-0.022,{"date":1728,"open":1087,"high":1166,"low":1116,"close":1729,"change":1522,"percent_change":961,"volume":1730,"transactions":9,"vwap":1729},"2025-07-29",17.787,23800,{"date":1732,"open":1427,"high":1427,"low":1116,"close":1105,"change":671,"percent_change":884,"volume":1733,"transactions":9,"vwap":1105},"2025-07-28",26800,{"date":1735,"open":1130,"high":1130,"low":1115,"close":1142,"change":1736,"percent_change":1631,"volume":1737,"transactions":9,"vwap":1142},"2025-07-25",0.041,8100,{"date":1739,"open":1115,"high":1740,"low":1115,"close":1614,"change":814,"percent_change":494,"volume":1508,"transactions":9,"vwap":1614},"2025-07-24",17.746,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1095,"transactions":9,"vwap":1744},"2025-07-23",17.672,17.703,17.664,0.053,0.3,{"date":1749,"open":1072,"high":1447,"low":1117,"close":1079,"change":896,"percent_change":719,"volume":778,"transactions":9,"vwap":1079},"2025-07-22",{"date":1751,"open":1087,"high":1087,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1127,"transactions":9,"vwap":1753},"2025-07-21",17.661,17.678,-0.162,-0.91,{"date":1757,"open":1165,"high":1165,"low":1427,"close":1234,"change":64,"percent_change":846,"volume":1758,"transactions":9,"vwap":1234},"2025-07-18",13300,{"date":1760,"open":1135,"high":1235,"low":1212,"close":1211,"change":1761,"percent_change":188,"volume":1539,"transactions":9,"vwap":1211},"2025-07-17",0.001,{"date":1763,"open":1211,"high":1764,"low":1212,"close":1765,"change":1132,"percent_change":771,"volume":1766,"transactions":9,"vwap":1765},"2025-07-16",17.915,17.889,1800,{"date":1768,"open":1211,"high":1173,"low":1212,"close":1212,"change":901,"percent_change":109,"volume":1708,"transactions":9,"vwap":1212},"2025-07-15",{"date":1770,"open":1259,"high":1165,"low":1212,"close":1165,"change":771,"percent_change":922,"volume":1181,"transactions":9,"vwap":1165},"2025-07-14",{"date":1772,"open":1159,"high":1159,"low":1773,"close":1135,"change":20,"percent_change":20,"volume":1774,"transactions":9,"vwap":1135},"2025-07-11",17.883,4300,{"date":1776,"open":1123,"high":1173,"low":1123,"close":1135,"change":20,"percent_change":20,"volume":1777,"transactions":9,"vwap":1135},"2025-07-10",24000,{"date":1779,"open":1235,"high":1259,"low":1141,"close":1135,"change":736,"percent_change":542,"volume":1127,"transactions":9,"vwap":1135},"2025-07-09",{"date":1781,"open":1141,"high":1240,"low":1234,"close":1212,"change":736,"percent_change":542,"volume":1782,"transactions":9,"vwap":1212},"2025-07-08",67900,{"date":1784,"open":1166,"high":1212,"low":1166,"close":1141,"change":798,"percent_change":170,"volume":1785,"transactions":9,"vwap":1141},"2025-07-07",50100,{"date":1787,"open":1212,"high":1212,"low":1110,"close":1436,"change":1788,"percent_change":856,"volume":1789,"transactions":9,"vwap":1436},"2025-07-03",-0.015,40700,{"date":1791,"open":1212,"high":1212,"low":1688,"close":1212,"change":225,"percent_change":226,"volume":1508,"transactions":9,"vwap":1212},"2025-07-02",{"date":1793,"open":1211,"high":1135,"low":1157,"close":1211,"change":20,"percent_change":20,"volume":1794,"transactions":9,"vwap":1211},"2025-07-01",32400,{"date":1796,"open":1211,"high":1211,"low":1460,"close":1211,"change":1648,"percent_change":772,"volume":870,"transactions":9,"vwap":1211},"2025-06-30",{"date":1798,"open":1427,"high":1212,"low":1387,"close":1589,"change":1501,"percent_change":961,"volume":841,"transactions":9,"vwap":1589},"2025-06-27",{"date":1800,"open":1123,"high":1123,"low":1260,"close":1801,"change":1802,"percent_change":257,"volume":918,"transactions":9,"vwap":1801},"2025-06-26",17.813,0.013,{"date":1804,"open":1166,"high":1427,"low":1464,"close":1166,"change":203,"percent_change":204,"volume":1805,"transactions":9,"vwap":1166},"2025-06-25",15500,{"date":1807,"open":1105,"high":1166,"low":1116,"close":1260,"change":950,"percent_change":911,"volume":1341,"transactions":9,"vwap":1260},"2025-06-24",{"date":1809,"open":1453,"high":1453,"low":1583,"close":1810,"change":1811,"percent_change":1337,"volume":1314,"transactions":9,"vwap":1810},"2025-06-23",17.726,-0.104,{"date":1813,"open":1272,"high":1272,"low":1110,"close":1110,"change":884,"percent_change":561,"volume":783,"transactions":9,"vwap":1110},"2025-06-20",{"date":1815,"open":1165,"high":1158,"low":1173,"close":1173,"change":493,"percent_change":494,"volume":1559,"transactions":9,"vwap":1173},"2025-06-18",{"date":1817,"open":1259,"high":1159,"low":1818,"close":1244,"change":786,"percent_change":787,"volume":748,"transactions":9,"vwap":1244},"2025-06-17",17.887,{"date":1820,"open":1200,"high":1158,"low":1821,"close":1173,"change":189,"percent_change":1144,"volume":1076,"transactions":9,"vwap":1173},"2025-06-16",17.912,{"date":1823,"open":1173,"high":1173,"low":1110,"close":1212,"change":1824,"percent_change":348,"volume":1474,"transactions":9,"vwap":1212},"2025-06-13",-0.038,{"date":1826,"open":1827,"high":1165,"low":1827,"close":1828,"change":1829,"percent_change":1631,"volume":1076,"transactions":9,"vwap":1828},"2025-06-12",17.879,17.918,0.042,{"date":1831,"open":1200,"high":1200,"low":1234,"close":1832,"change":1621,"percent_change":1090,"volume":1833,"transactions":9,"vwap":1832},"2025-06-11",17.876,32800,{"date":1835,"open":1235,"high":1173,"low":1141,"close":1836,"change":1837,"percent_change":70,"volume":1708,"transactions":9,"vwap":1836},"2025-06-10",17.909,0.059,{"date":1839,"open":1166,"high":1240,"low":1166,"close":1123,"change":943,"percent_change":189,"volume":1429,"transactions":9,"vwap":1123},"2025-06-09",{"date":1841,"open":1235,"high":1235,"low":1110,"close":1589,"change":1132,"percent_change":771,"volume":1508,"transactions":9,"vwap":1589},"2025-06-06",{"date":1843,"open":1135,"high":1135,"low":1130,"close":1110,"change":927,"percent_change":1681,"volume":1417,"transactions":9,"vwap":1110},"2025-06-05",{"date":1845,"open":1846,"high":1846,"low":1416,"close":1847,"change":794,"percent_change":225,"volume":841,"transactions":9,"vwap":1847},"2025-06-04",17.869,17.848,{"date":1849,"open":1087,"high":1123,"low":1087,"close":1123,"change":542,"percent_change":1850,"volume":878,"transactions":9,"vwap":1123},"2025-06-03",0.62,{"date":1852,"open":1453,"high":1711,"low":1635,"close":1453,"change":170,"percent_change":282,"volume":862,"transactions":9,"vwap":1453},"2025-06-02",{"date":1854,"open":1142,"high":1142,"low":1395,"close":1260,"change":1855,"percent_change":803,"volume":658,"transactions":9,"vwap":1260},"2025-05-30",0.033,{"date":1857,"open":1858,"high":1483,"low":1447,"close":1721,"change":1149,"percent_change":922,"volume":1076,"transactions":9,"vwap":1721},"2025-05-29",17.758,{"date":1860,"open":1142,"high":1142,"low":1088,"close":1088,"change":1223,"percent_change":386,"volume":1861,"transactions":9,"vwap":1088},"2025-05-28",12500,{"date":1863,"open":1453,"high":1105,"low":1086,"close":1087,"change":50,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1087},"2025-05-27",0.57,29800,{"date":1867,"open":1117,"high":1079,"low":1098,"close":1079,"change":794,"percent_change":225,"volume":1868,"transactions":9,"vwap":1079},"2025-05-23",12000,{"date":1870,"open":1871,"high":1115,"low":1117,"close":1872,"change":1829,"percent_change":1873,"volume":1456,"transactions":9,"vwap":1872},"2025-05-22",17.655,17.652,0.24,{"date":1875,"open":1079,"high":1217,"low":1532,"close":1532,"change":1876,"percent_change":1877,"volume":1201,"transactions":9,"vwap":1532},"2025-05-21",-0.116,-0.65,{"date":1879,"open":1448,"high":1142,"low":1106,"close":1810,"change":1880,"percent_change":767,"volume":1881,"transactions":9,"vwap":1810},"2025-05-20",-0.054,5300,{"date":1883,"open":1080,"high":1142,"low":1086,"close":1142,"change":282,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1142},"2025-05-19",-0.95,27200,{"date":1887,"open":1189,"high":1189,"low":1427,"close":1165,"change":188,"percent_change":189,"volume":1888,"transactions":9,"vwap":1165},"2025-05-16",16100,{"date":1890,"open":1135,"high":1165,"low":1135,"close":1173,"change":1829,"percent_change":1631,"volume":1018,"transactions":9,"vwap":1173},"2025-05-15",{"date":1892,"open":1173,"high":1199,"low":1893,"close":1894,"change":1455,"percent_change":325,"volume":804,"transactions":9,"vwap":1894},"2025-05-14",17.892,17.898,{"date":1896,"open":1259,"high":1173,"low":1234,"close":1173,"change":736,"percent_change":542,"volume":1897,"transactions":9,"vwap":1173},"2025-05-13",52800,{"date":1899,"open":1200,"high":1200,"low":1123,"close":1240,"change":20,"percent_change":20,"volume":1900,"transactions":9,"vwap":1240},"2025-05-12",29900,{"date":1902,"open":1240,"high":1240,"low":1123,"close":1240,"change":493,"percent_change":494,"volume":652,"transactions":9,"vwap":1240},"2025-05-09",{"date":1904,"open":1165,"high":1165,"low":1234,"close":1440,"change":188,"percent_change":189,"volume":1888,"transactions":9,"vwap":1440},"2025-05-08",{"date":1906,"open":1135,"high":1135,"low":1110,"close":1907,"change":1590,"percent_change":1261,"volume":1730,"transactions":9,"vwap":1907},"2025-05-07",17.875,{"date":1909,"open":1135,"high":1135,"low":1157,"close":1910,"change":845,"percent_change":1138,"volume":1408,"transactions":9,"vwap":1910},"2025-05-06",17.861,{"date":1912,"open":1240,"high":1240,"low":1157,"close":1235,"change":1185,"percent_change":257,"volume":1913,"transactions":9,"vwap":1235},"2025-05-05",38100,{"date":1915,"open":1212,"high":1235,"low":1427,"close":1894,"change":1916,"percent_change":772,"volume":804,"transactions":9,"vwap":1894},"2025-05-02",0.052,{"date":1918,"open":1135,"high":1135,"low":1919,"close":1920,"change":1921,"percent_change":203,"volume":1456,"transactions":9,"vwap":1920},"2025-05-01",17.791,17.846,0.006,{"date":1923,"open":1157,"high":1511,"low":1166,"close":1234,"change":20,"percent_change":20,"volume":851,"transactions":9,"vwap":1234},"2025-04-30",{"date":1925,"open":1483,"high":1926,"low":1130,"close":1234,"change":514,"percent_change":677,"volume":1927,"transactions":9,"vwap":1234},"2025-04-29",17.849,8900,{"date":179,"open":1395,"high":1427,"low":1395,"close":1166,"change":248,"percent_change":1567,"volume":885,"transactions":9,"vwap":1166}]