[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEW":3,"homepage-market-summary":28,"stock-historical-CEW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CEW","2026-10-02",{"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},"WisdomTree  Emerging Currency Strategy Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3902,0.46704,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.54,19.5651,19.472,0.068,0.35,1077.4983,20.56,17.8,6713.531187135458,63,4362,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":21,"price":150,"is_up":11},"Comm Services","XLC",110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},365,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},6618,2415596.327971,9.41,"2025-04-22",[178,181,188,196,206,216,223,232,243,253,262,271,281,291,300,310,319,330,340,348,356,363,372,382,389,397,406,415,421,428,436,442,451,458,467,475,482,488,494,501,508,515,523,532,540,550,559,568,577,583,593,602,610,619,628,636,642,650,657,666,669,672,678,683,690,693,696,700,705,708,712,719,724,730,733,737,741,747,751,753,756,758,763,767,769,773,775,779,782,784,787,789,792,795,800,805,808,813,815,818,821,824,826,829,832,835,838,840,842,845,847,849,853,857,860,863,866,869,871,873,876,880,883,886,889,895,900,906,912,917,922,927,931,935,938,941,946,950,954,957,961,965,970,973,975,979,981,985,989,994,999,1002,1005,1009,1012,1015,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1047,1050,1053,1056,1060,1063,1066,1069,1072,1076,1079,1082,1085,1088,1090,1092,1095,1097,1099,1102,1105,1107,1110,1114,1117,1119,1121,1126,1130,1133,1136,1139,1143,1145,1147,1150,1153,1157,1159,1161,1164,1166,1169,1171,1174,1176,1179,1181,1183,1187,1190,1192,1195,1197,1199,1202,1204,1206,1208,1211,1213,1215,1217,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1250,1253,1257,1262,1265,1267,1269,1272,1275,1278,1280,1282,1286,1289,1292,1296,1298,1300,1302,1304,1306,1308,1310,1312,1314,1317,1320,1322,1327,1331,1335,1339,1342,1345,1349,1353,1357,1362,1367,1370,1374,1377,1379,1382,1385,1387,1389,1391,1393,1396,1399,1403,1408,1412,1416,1420,1425,1428,1430,1432,1434,1437,1439,1442,1444,1447,1449,1451,1453,1455,1457,1459,1462,1464,1466,1468,1470,1472,1474,1478,1480,1484,1486,1489,1491,1493,1495,1497,1499,1502,1504,1506,1511,1514,1519,1522,1525,1528,1531,1533,1537,1539,1544,1548,1553,1556,1559,1563,1570,1574,1576,1580,1582,1585,1590,1594,1601,1605,1608,1611,1614,1618],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},45,19.5516,{"date":182,"open":17,"high":17,"low":19,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.107,-0.55,882.51396,55,19.4927,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":21,"volume":193,"transactions":194,"vwap":195},"2026-09-30",19.59,19.579,0.069,432.16351,70,19.5919,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",19.58,19.6,19.51,-0.047,-0.24,2527.24971,66,19.5538,{"date":207,"open":208,"high":198,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",19.57,19.55,19.557,-0.106,-0.54,1527.8235,44,19.5794,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":145,"volume":220,"transactions":221,"vwap":222},"2026-09-25",19.663,0.074,186.48172,40,19.6696,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",19.63,19.589,-0.093,-0.47,1489.4002,75,19.6036,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",19.7041,19.71,19.6401,19.682,-0.128,-0.65,6867.676085,113,19.6947,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",19.76,19.859,19.81,0.027,0.14,3967.2339,59,19.7918,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",19.78,19.783,0.031,0.16,868.0146,47,19.7814,{"date":263,"open":264,"high":265,"low":235,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",19.74,19.752,-0.02,-0.1,14921.2339,58,19.7225,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",19.8199,19.765,19.772,0.029,0.15,1018.3339,56,19.7839,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",19.79,19.825,19.743,-0.065,-0.33,3255.42146,85,19.7904,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":269,"vwap":299},"2026-09-15",19.83,19.7801,19.808,-0.082,-0.41,2214.13768,19.7976,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",19.91,19.95,19.89,-0.15,-0.75,3087.88451,51,19.9119,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":249,"volume":316,"transactions":317,"vwap":318},"2026-09-11",20,20.04,19.99,0.028,1271.7345,92,20.0016,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",20.015,20.03,20.005,20.012,-0.088,-0.44,20635.048148,83,20.0164,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":258,"volume":337,"transactions":338,"vwap":339},"2026-09-09",20.07,20.13,20.0601,20.1,0.032,3360.91032,93,20.0957,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":110,"volume":345,"transactions":346,"vwap":347},"2026-09-08",20.02,20.068,-0.002,536.1131,49,20.0498,{"date":349,"open":350,"high":350,"low":351,"close":332,"change":352,"percent_change":353,"volume":354,"transactions":251,"vwap":355},"2026-09-04",20.075,20.05,0.018,0.09,2178.4368,20.0526,{"date":357,"open":314,"high":358,"low":314,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":186,"vwap":362},"2026-09-03",20.052,0.124,0.62,988.69147,20.0265,{"date":364,"open":365,"high":365,"low":302,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",19.97,19.928,0.061,0.31,1747.9851,76,19.9365,{"date":373,"open":374,"high":304,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",19.87,19.85,19.867,0.047,0.24,2654.2911,81,19.8665,{"date":383,"open":304,"high":304,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":194,"vwap":388},"2026-08-31",19.82,0.02,0.1,14186.6591,19.8753,{"date":390,"open":391,"high":302,"low":255,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":204,"vwap":396},"2026-08-28",19.88,19.8,-0.18,-0.9,2819.15265,19.8317,{"date":398,"open":365,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",19.98,19.92,0.04,0.2,5813.22105,68,19.9468,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":239,"volume":412,"transactions":413,"vwap":414},"2026-08-26",20.01,19.93,19.94,-0.13,11711.154996,133,19.9782,{"date":416,"open":408,"high":332,"low":417,"close":332,"change":418,"percent_change":419,"volume":420,"transactions":186,"vwap":324},"2026-08-25",19.9801,0.078,0.39,1260.5966,{"date":422,"open":313,"high":313,"low":423,"close":423,"change":424,"percent_change":305,"volume":425,"transactions":426,"vwap":427},"2026-08-24",19.992,-0.03,831.83532,65,20.0147,{"date":429,"open":303,"high":430,"low":303,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":26,"vwap":435},"2026-08-21",20.031,20.022,0.099,0.5,1912.17887,20.0114,{"date":437,"open":342,"high":342,"low":302,"close":438,"change":110,"percent_change":439,"volume":440,"transactions":346,"vwap":441},"2026-08-20",19.923,-0.05,3024.6966,19.9664,{"date":443,"open":303,"high":444,"low":445,"close":446,"change":447,"percent_change":115,"volume":448,"transactions":449,"vwap":450},"2026-08-19",19.954,19.9,19.933,0.223,7260.40993,91,19.9427,{"date":452,"open":384,"high":384,"low":235,"close":235,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",-0.04,-0.2,1672.1676,48,19.7792,{"date":459,"open":392,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",19.8599,19.75,-0.043,-0.22,2748.2326,74,19.8204,{"date":468,"open":384,"high":469,"low":283,"close":470,"change":471,"percent_change":439,"volume":472,"transactions":473,"vwap":474},"2026-08-14",19.84,19.793,-0.009,1368.77007,53,19.8166,{"date":476,"open":247,"high":469,"low":255,"close":477,"change":478,"percent_change":353,"volume":479,"transactions":480,"vwap":481},"2026-08-13",19.802,0.017,3091.9173,38,19.8223,{"date":483,"open":375,"high":375,"low":255,"close":484,"change":286,"percent_change":287,"volume":485,"transactions":486,"vwap":487},"2026-08-12",19.785,9248.741746,191,19.7945,{"date":489,"open":392,"high":375,"low":392,"close":375,"change":490,"percent_change":401,"volume":491,"transactions":492,"vwap":493},"2026-08-11",0.008,1434.2786,41,19.8131,{"date":495,"open":374,"high":374,"low":384,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":186,"vwap":500},"2026-08-10",19.842,-0.078,-0.39,5343.7566,19.8617,{"date":502,"open":375,"high":400,"low":503,"close":400,"change":258,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",19.8201,0.81,7538.1643,201,19.879,{"date":509,"open":283,"high":247,"low":245,"close":245,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",-0.045,-0.23,714.0058,35,19.7937,{"date":516,"open":247,"high":384,"low":283,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",19.805,0.0645,0.33,8005.3315,190,19.8036,{"date":524,"open":525,"high":526,"low":235,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":230,"vwap":531},"2026-08-04",19.725,19.7689,19.7405,0.0818,0.42,8275.1167,19.744,{"date":533,"open":534,"high":534,"low":225,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":204,"vwap":539},"2026-08-03",19.68,19.6587,-0.0333,-0.17,2553.8837,19.6491,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":260,"vwap":549},"2026-07-31",19.66,19.7093,19.64,19.692,-0.037,-0.19,1675.4397,19.6869,{"date":551,"open":552,"high":245,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",19.61,19.729,0.142,0.72,6420.4257,79,19.7326,{"date":560,"open":561,"high":190,"low":562,"close":563,"change":564,"percent_change":537,"volume":565,"transactions":566,"vwap":567},"2026-07-29",19.53,19.49,19.587,-0.033,5138.4347,77,19.5358,{"date":569,"open":561,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",19.62,19.485,0.17,0.87,18921.0057,122,19.5661,{"date":578,"open":579,"high":17,"low":579,"close":579,"change":580,"percent_change":385,"volume":581,"transactions":289,"vwap":582},"2026-07-27",19.45,0.003,8319.87649,19.4999,{"date":584,"open":579,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",19.47,19.42,19.447,0.0538,0.28,3829.4307,37,19.4564,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":221,"vwap":601},"2026-07-23",19.44,19.39,19.3932,-0.1868,-0.95,878.1567,19.4141,{"date":603,"open":604,"high":605,"low":604,"close":198,"change":606,"percent_change":572,"volume":607,"transactions":608,"vwap":609},"2026-07-22",19.545,19.67,0.034,54060.5827,184,19.5949,{"date":611,"open":612,"high":544,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",19.3802,19.546,0.191,0.99,66939.7403,232,19.5,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":424,"volume":626,"transactions":214,"vwap":627},"2026-07-20",18.44,19.36,17.9,19.355,-0.005,1685.02818,18.8268,{"date":629,"open":630,"high":630,"low":622,"close":622,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-17",19.37,-0.068,-0.35,267.9543,24,19.3712,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":352,"percent_change":353,"volume":640,"transactions":63,"vwap":641},"2026-07-16",19.4399,19.428,286.76263,19.4397,{"date":643,"open":644,"high":579,"low":644,"close":645,"change":646,"percent_change":267,"volume":647,"transactions":648,"vwap":649},"2026-07-15",19.4,19.41,-0.019,3108.762035,61,19.418,{"date":651,"open":645,"high":652,"low":645,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":492,"vwap":656},"2026-07-14",19.429,0.07,0.36,1756.7753,19.4265,{"date":658,"open":579,"high":579,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-13",19.3301,19.359,-0.061,-0.31,2097.403731,60,19.3709,{"date":667,"open":644,"high":586,"low":596,"close":586,"change":105,"percent_change":368,"volume":668,"transactions":9,"vwap":586},"2026-07-10",1700,{"date":670,"open":622,"high":622,"low":622,"close":622,"change":385,"percent_change":386,"volume":671,"transactions":9,"vwap":622},"2026-07-09",200,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":453,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-08",19.31,19.34,-0.21,300,{"date":679,"open":680,"high":680,"low":622,"close":680,"change":681,"percent_change":258,"volume":682,"transactions":9,"vwap":680},"2026-07-07",19.38,0.03,3100,{"date":684,"open":685,"high":630,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-06",19.29,19.35,0.01,0.05,1800,{"date":691,"open":674,"high":686,"low":674,"close":675,"change":653,"percent_change":654,"volume":692,"transactions":9,"vwap":675},"2026-07-02",2000,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":453,"percent_change":676,"volume":677,"transactions":9,"vwap":695},"2026-07-01",19.27,{"date":697,"open":698,"high":674,"low":695,"close":674,"change":266,"percent_change":267,"volume":699,"transactions":9,"vwap":674},"2026-06-30",19.28,9800,{"date":701,"open":702,"high":702,"low":703,"close":702,"change":687,"percent_change":688,"volume":704,"transactions":9,"vwap":702},"2026-06-29",19.33,19.32,700,{"date":706,"open":703,"high":703,"low":703,"close":703,"change":385,"percent_change":386,"volume":707,"transactions":9,"vwap":703},"2026-06-26",100,{"date":709,"open":685,"high":675,"low":695,"close":710,"change":688,"percent_change":711,"volume":682,"transactions":9,"vwap":710},"2026-06-25",19.3,0.26,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",19.24,19.25,-0.07,-0.36,800,{"date":720,"open":685,"high":703,"low":685,"close":703,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":703},"2026-06-23",-0.11,-0.57,600,{"date":725,"open":726,"high":727,"low":726,"close":726,"change":728,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",19.43,19.46,0,1100,{"date":731,"open":727,"high":727,"low":726,"close":726,"change":424,"percent_change":305,"volume":732,"transactions":9,"vwap":726},"2026-06-18",400,{"date":734,"open":570,"high":544,"low":727,"close":727,"change":735,"percent_change":736,"volume":171,"transactions":9,"vwap":727},"2026-06-17",-0.09,-0.46,{"date":738,"open":199,"high":542,"low":209,"close":209,"change":739,"percent_change":297,"volume":740,"transactions":9,"vwap":209},"2026-06-16",-0.08,8500,{"date":742,"open":544,"high":743,"low":552,"close":225,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":225},"2026-06-15",19.65,0.11,0.56,1900,{"date":748,"open":561,"high":561,"low":200,"close":749,"change":688,"percent_change":711,"volume":750,"transactions":9,"vwap":749},"2026-06-12",19.52,900,{"date":752,"open":703,"high":585,"low":674,"close":585,"change":249,"percent_change":555,"volume":668,"transactions":9,"vwap":585},"2026-06-11",{"date":754,"open":674,"high":675,"low":710,"close":702,"change":728,"percent_change":728,"volume":755,"transactions":9,"vwap":702},"2026-06-10",1400,{"date":757,"open":703,"high":702,"low":703,"close":702,"change":249,"percent_change":36,"volume":704,"transactions":9,"vwap":702},"2026-06-09",{"date":759,"open":760,"high":760,"low":761,"close":761,"change":716,"percent_change":717,"volume":762,"transactions":9,"vwap":761},"2026-06-08",19.26,19.19,6400,{"date":764,"open":680,"high":586,"low":760,"close":760,"change":537,"percent_change":765,"volume":766,"transactions":9,"vwap":760},"2026-06-05",-0.87,3700,{"date":768,"open":726,"high":726,"low":726,"close":726,"change":385,"percent_change":386,"volume":707,"transactions":9,"vwap":726},"2026-06-04",{"date":770,"open":726,"high":726,"low":644,"close":645,"change":439,"percent_change":771,"volume":772,"transactions":9,"vwap":645},"2026-06-03",-0.26,4200,{"date":774,"open":562,"high":562,"low":586,"close":727,"change":266,"percent_change":267,"volume":668,"transactions":9,"vwap":727},"2026-06-02",{"date":776,"open":579,"high":777,"low":726,"close":777,"change":681,"percent_change":277,"volume":778,"transactions":9,"vwap":777},"2026-06-01",19.48,3300,{"date":780,"open":585,"high":777,"low":579,"close":579,"change":110,"percent_change":439,"volume":781,"transactions":9,"vwap":579},"2026-05-29",1500,{"date":783,"open":579,"high":727,"low":579,"close":727,"change":385,"percent_change":386,"volume":704,"transactions":9,"vwap":727},"2026-05-28",{"date":785,"open":585,"high":585,"low":726,"close":595,"change":688,"percent_change":711,"volume":786,"transactions":9,"vwap":595},"2026-05-27",3800,{"date":788,"open":595,"high":595,"low":596,"close":596,"change":385,"percent_change":386,"volume":723,"transactions":9,"vwap":596},"2026-05-26",{"date":790,"open":680,"high":579,"low":686,"close":630,"change":266,"percent_change":267,"volume":791,"transactions":9,"vwap":630},"2026-05-22",9400,{"date":793,"open":675,"high":596,"low":710,"close":596,"change":688,"percent_change":711,"volume":794,"transactions":9,"vwap":596},"2026-05-21",1200,{"date":796,"open":797,"high":680,"low":797,"close":675,"change":744,"percent_change":798,"volume":799,"transactions":9,"vwap":675},"2026-05-20",19.13,0.57,3200,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":735,"percent_change":228,"volume":689,"transactions":9,"vwap":803},"2026-05-19",19.22,19.23,19.21,{"date":806,"open":698,"high":675,"low":698,"close":703,"change":653,"percent_change":654,"volume":807,"transactions":9,"vwap":703},"2026-05-18",2100,{"date":809,"open":685,"high":685,"low":714,"close":715,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":715},"2026-05-15",-0.16,-0.82,5800,{"date":814,"open":726,"high":726,"low":645,"close":645,"change":424,"percent_change":305,"volume":723,"transactions":9,"vwap":645},"2026-05-14",{"date":816,"open":596,"high":585,"low":596,"close":595,"change":728,"percent_change":728,"volume":817,"transactions":9,"vwap":595},"2026-05-13",8200,{"date":819,"open":726,"high":585,"low":726,"close":595,"change":267,"percent_change":820,"volume":718,"transactions":9,"vwap":595},"2026-05-12",-0.51,{"date":822,"open":198,"high":605,"low":17,"close":17,"change":424,"percent_change":305,"volume":823,"transactions":9,"vwap":17},"2026-05-11",3900,{"date":825,"open":190,"high":190,"low":208,"close":208,"change":687,"percent_change":688,"volume":671,"transactions":9,"vwap":208},"2026-05-08",{"date":827,"open":605,"high":23,"low":828,"close":828,"change":401,"percent_change":402,"volume":807,"transactions":9,"vwap":828},"2026-05-07",19.56,{"date":830,"open":562,"high":17,"low":562,"close":749,"change":277,"percent_change":831,"volume":668,"transactions":9,"vwap":749},"2026-05-06",0.77,{"date":833,"open":703,"high":644,"low":703,"close":630,"change":681,"percent_change":258,"volume":834,"transactions":9,"vwap":630},"2026-05-05",2700,{"date":836,"open":644,"high":644,"low":695,"close":675,"change":716,"percent_change":717,"volume":837,"transactions":9,"vwap":675},"2026-05-04",6100,{"date":839,"open":777,"high":777,"low":645,"close":645,"change":681,"percent_change":277,"volume":781,"transactions":9,"vwap":645},"2026-05-01",{"date":841,"open":675,"high":680,"low":675,"close":680,"change":249,"percent_change":36,"volume":786,"transactions":9,"vwap":680},"2026-04-30",{"date":843,"open":622,"high":622,"low":803,"close":714,"change":810,"percent_change":811,"volume":844,"transactions":9,"vwap":714},"2026-04-29",4600,{"date":846,"open":680,"high":586,"low":630,"close":644,"change":110,"percent_change":439,"volume":755,"transactions":9,"vwap":644},"2026-04-28",{"date":848,"open":586,"high":727,"low":645,"close":645,"change":110,"percent_change":439,"volume":718,"transactions":9,"vwap":645},"2026-04-27",{"date":850,"open":851,"high":579,"low":24,"close":586,"change":385,"percent_change":386,"volume":852,"transactions":9,"vwap":586},"2026-04-24",18.52,5400,{"date":854,"open":596,"high":726,"low":596,"close":644,"change":855,"percent_change":662,"volume":856,"transactions":9,"vwap":644},"2026-04-23",-0.06,1600,{"date":858,"open":579,"high":727,"low":586,"close":727,"change":687,"percent_change":688,"volume":859,"transactions":9,"vwap":727},"2026-04-22",2300,{"date":861,"open":562,"high":208,"low":579,"close":579,"change":739,"percent_change":297,"volume":862,"transactions":9,"vwap":579},"2026-04-21",5000,{"date":864,"open":312,"high":312,"low":618,"close":561,"change":424,"percent_change":305,"volume":865,"transactions":9,"vwap":561},"2026-04-20",4400,{"date":867,"open":208,"high":544,"low":561,"close":828,"change":653,"percent_change":654,"volume":868,"transactions":9,"vwap":828},"2026-04-17",3500,{"date":870,"open":595,"high":562,"low":726,"close":562,"change":424,"percent_change":305,"volume":171,"transactions":9,"vwap":562},"2026-04-16",{"date":872,"open":727,"high":749,"low":727,"close":749,"change":385,"percent_change":386,"volume":171,"transactions":9,"vwap":749},"2026-04-15",{"date":874,"open":17,"high":17,"low":585,"close":618,"change":687,"percent_change":688,"volume":875,"transactions":9,"vwap":618},"2026-04-14",3000,{"date":877,"open":698,"high":562,"low":698,"close":562,"change":572,"percent_change":878,"volume":879,"transactions":9,"vwap":562},"2026-04-13",0.88,4300,{"date":881,"open":586,"high":586,"low":703,"close":703,"change":716,"percent_change":717,"volume":882,"transactions":9,"vwap":703},"2026-04-10",13800,{"date":884,"open":804,"high":644,"low":804,"close":596,"change":681,"percent_change":277,"volume":885,"transactions":9,"vwap":596},"2026-04-09",16200,{"date":887,"open":675,"high":622,"low":675,"close":622,"change":378,"percent_change":888,"volume":746,"transactions":9,"vwap":622},"2026-04-08",1.26,{"date":890,"open":891,"high":264,"low":892,"close":893,"change":385,"percent_change":386,"volume":894,"transactions":9,"vwap":893},"2026-04-07",19.07,19.040001,19.12,3600,{"date":896,"open":897,"high":797,"low":897,"close":898,"change":401,"percent_change":899,"volume":856,"transactions":9,"vwap":898},"2026-04-06",19.049999,19.1,0.21,{"date":901,"open":312,"high":312,"low":902,"close":903,"change":716,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-02",19,19.059999,-0.37,8900,{"date":907,"open":908,"high":797,"low":909,"close":797,"change":277,"percent_change":910,"volume":911,"transactions":9,"vwap":797},"2026-04-01",19.030001,19.01,0.79,10300,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":249,"percent_change":156,"volume":718,"transactions":9,"vwap":915},"2026-03-31",18.89,18.98,18.88,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":266,"percent_change":721,"volume":766,"transactions":9,"vwap":921},"2026-03-30",18.78,18.87,18.84,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":453,"percent_change":676,"volume":834,"transactions":9,"vwap":926},"2026-03-27",18.82,18.9,18.86,{"date":928,"open":929,"high":929,"low":925,"close":925,"change":267,"percent_change":930,"volume":856,"transactions":9,"vwap":925},"2026-03-26",18.94,-0.53,{"date":932,"open":902,"high":933,"low":934,"close":902,"change":424,"percent_change":810,"volume":723,"transactions":9,"vwap":902},"2026-03-25",19.02,18.99,{"date":936,"open":915,"high":908,"low":915,"close":908,"change":110,"percent_change":439,"volume":937,"transactions":9,"vwap":908},"2026-03-24",3400,{"date":939,"open":891,"high":797,"low":934,"close":892,"change":572,"percent_change":64,"volume":940,"transactions":9,"vwap":892},"2026-03-23",9600,{"date":942,"open":943,"high":902,"low":943,"close":920,"change":537,"percent_change":944,"volume":945,"transactions":9,"vwap":920},"2026-03-20",18.8,-0.89,6200,{"date":947,"open":916,"high":892,"low":916,"close":892,"change":744,"percent_change":948,"volume":949,"transactions":9,"vwap":892},"2026-03-19",0.58,27700,{"date":951,"open":915,"high":892,"low":952,"close":952,"change":305,"percent_change":953,"volume":799,"transactions":9,"vwap":952},"2026-03-18",18.93,-0.79,{"date":955,"open":897,"high":956,"low":897,"close":956,"change":688,"percent_change":711,"volume":834,"transactions":9,"vwap":956},"2026-03-17",19.08,{"date":958,"open":915,"high":908,"low":915,"close":908,"change":959,"percent_change":960,"volume":778,"transactions":9,"vwap":908},"2026-03-16",0.12,0.63,{"date":962,"open":934,"high":933,"low":916,"close":963,"change":716,"percent_change":904,"volume":964,"transactions":9,"vwap":963},"2026-03-13",18.91,5600,{"date":966,"open":903,"high":903,"low":967,"close":915,"change":393,"percent_change":968,"volume":969,"transactions":9,"vwap":915},"2026-03-12",18.97,-0.94,11200,{"date":971,"open":972,"high":695,"low":797,"close":972,"change":735,"percent_change":228,"volume":945,"transactions":9,"vwap":972},"2026-03-11",19.16,{"date":974,"open":715,"high":685,"low":715,"close":715,"change":277,"percent_change":910,"volume":856,"transactions":9,"vwap":715},"2026-03-10",{"date":976,"open":952,"high":898,"low":952,"close":898,"change":653,"percent_change":977,"volume":978,"transactions":9,"vwap":898},"2026-03-09",0.37,20100,{"date":980,"open":929,"high":908,"low":929,"close":908,"change":424,"percent_change":810,"volume":937,"transactions":9,"vwap":908},"2026-03-06",{"date":982,"open":934,"high":983,"low":934,"close":903,"change":739,"percent_change":984,"volume":778,"transactions":9,"vwap":903},"2026-03-05",19.09,-0.42,{"date":986,"open":956,"high":987,"low":956,"close":987,"change":572,"percent_change":64,"volume":988,"transactions":9,"vwap":987},"2026-03-04",19.14,6500,{"date":990,"open":902,"high":892,"low":991,"close":967,"change":717,"percent_change":992,"volume":993,"transactions":9,"vwap":967},"2026-03-03",18.83,-1.86,27000,{"date":995,"open":702,"high":702,"low":715,"close":702,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":702},"2026-03-02",-0.14,-0.72,11600,{"date":1000,"open":618,"high":618,"low":726,"close":585,"change":716,"percent_change":717,"volume":1001,"transactions":9,"vwap":585},"2026-02-27",31200,{"date":1003,"open":190,"high":190,"low":585,"close":17,"change":439,"percent_change":771,"volume":1004,"transactions":9,"vwap":17},"2026-02-26",7100,{"date":1006,"open":828,"high":190,"low":777,"close":190,"change":353,"percent_change":1007,"volume":1008,"transactions":9,"vwap":190},"2026-02-25",0.46,8700,{"date":1010,"open":562,"high":200,"low":727,"close":618,"change":266,"percent_change":267,"volume":1011,"transactions":9,"vwap":618},"2026-02-24",38700,{"date":1013,"open":618,"high":749,"low":727,"close":749,"change":353,"percent_change":1007,"volume":1014,"transactions":9,"vwap":749},"2026-02-23",14100,{"date":1016,"open":585,"high":585,"low":596,"close":726,"change":401,"percent_change":899,"volume":794,"transactions":9,"vwap":726},"2026-02-20",{"date":1018,"open":622,"high":645,"low":622,"close":596,"change":855,"percent_change":662,"volume":1019,"transactions":9,"vwap":596},"2026-02-19",5100,{"date":1021,"open":596,"high":727,"low":596,"close":579,"change":453,"percent_change":676,"volume":1022,"transactions":9,"vwap":579},"2026-02-18",10100,{"date":1024,"open":726,"high":562,"low":644,"close":562,"change":687,"percent_change":688,"volume":1025,"transactions":9,"vwap":562},"2026-02-17",14600,{"date":1027,"open":562,"high":562,"low":726,"close":777,"change":424,"percent_change":305,"volume":1028,"transactions":9,"vwap":777},"2026-02-13",12700,{"date":1030,"open":727,"high":561,"low":727,"close":200,"change":687,"percent_change":688,"volume":852,"transactions":9,"vwap":200},"2026-02-12",{"date":1032,"open":727,"high":618,"low":727,"close":618,"change":681,"percent_change":277,"volume":1033,"transactions":9,"vwap":618},"2026-02-11",9000,{"date":1035,"open":777,"high":777,"low":726,"close":585,"change":385,"percent_change":386,"volume":1036,"transactions":9,"vwap":585},"2026-02-10",12800,{"date":1038,"open":749,"high":749,"low":645,"close":579,"change":959,"percent_change":360,"volume":1039,"transactions":9,"vwap":579},"2026-02-09",13000,{"date":1041,"open":622,"high":622,"low":685,"close":702,"change":258,"percent_change":1042,"volume":1008,"transactions":9,"vwap":702},"2026-02-06",0.83,{"date":1044,"open":685,"high":685,"low":1045,"close":1045,"change":305,"percent_change":1046,"volume":964,"transactions":9,"vwap":1045},"2026-02-05",19.17,-0.78,{"date":1048,"open":645,"high":645,"low":698,"close":703,"change":266,"percent_change":267,"volume":1049,"transactions":9,"vwap":703},"2026-02-04",11800,{"date":1051,"open":698,"high":644,"low":698,"close":675,"change":105,"percent_change":368,"volume":1052,"transactions":9,"vwap":675},"2026-02-03",8300,{"date":1054,"open":703,"high":675,"low":802,"close":698,"change":385,"percent_change":386,"volume":1055,"transactions":9,"vwap":698},"2026-02-02",35400,{"date":1057,"open":644,"high":726,"low":802,"close":760,"change":454,"percent_change":1058,"volume":1059,"transactions":9,"vwap":760},"2026-01-30",-1.03,32100,{"date":1061,"open":561,"high":561,"low":586,"close":727,"change":401,"percent_change":899,"volume":1062,"transactions":9,"vwap":727},"2026-01-29",25700,{"date":1064,"open":579,"high":777,"low":596,"close":586,"change":453,"percent_change":676,"volume":1065,"transactions":9,"vwap":586},"2026-01-28",12000,{"date":1067,"open":630,"high":544,"low":686,"close":727,"change":249,"percent_change":555,"volume":1068,"transactions":9,"vwap":727},"2026-01-27",12300,{"date":1070,"open":675,"high":622,"low":760,"close":703,"change":688,"percent_change":711,"volume":1071,"transactions":9,"vwap":703},"2026-01-26",11100,{"date":1073,"open":1074,"high":695,"low":972,"close":695,"change":385,"percent_change":386,"volume":1075,"transactions":9,"vwap":695},"2026-01-23",19.18,10900,{"date":1077,"open":761,"high":760,"low":761,"close":715,"change":744,"percent_change":798,"volume":1078,"transactions":9,"vwap":715},"2026-01-22",7900,{"date":1080,"open":803,"high":803,"low":893,"close":987,"change":681,"percent_change":258,"volume":1081,"transactions":9,"vwap":987},"2026-01-21",22300,{"date":1083,"open":956,"high":1084,"low":892,"close":1084,"change":105,"percent_change":368,"volume":1019,"transactions":9,"vwap":1084},"2026-01-20",19.11,{"date":1086,"open":903,"high":1084,"low":902,"close":897,"change":424,"percent_change":810,"volume":1087,"transactions":9,"vwap":897},"2026-01-16",8100,{"date":1089,"open":956,"high":983,"low":903,"close":956,"change":728,"percent_change":728,"volume":875,"transactions":9,"vwap":956},"2026-01-15",{"date":1091,"open":898,"high":898,"low":909,"close":956,"change":105,"percent_change":140,"volume":911,"transactions":9,"vwap":956},"2026-01-14",{"date":1093,"open":908,"high":908,"low":909,"close":933,"change":728,"percent_change":728,"volume":1094,"transactions":9,"vwap":933},"2026-01-13",4000,{"date":1096,"open":891,"high":891,"low":909,"close":933,"change":385,"percent_change":744,"volume":778,"transactions":9,"vwap":933},"2026-01-12",{"date":1098,"open":902,"high":933,"low":915,"close":902,"change":728,"percent_change":728,"volume":692,"transactions":9,"vwap":902},"2026-01-09",{"date":1100,"open":934,"high":933,"low":1101,"close":902,"change":385,"percent_change":744,"volume":969,"transactions":9,"vwap":902},"2026-01-08",18.95,{"date":1103,"open":909,"high":909,"low":967,"close":915,"change":424,"percent_change":810,"volume":1104,"transactions":9,"vwap":915},"2026-01-07",2600,{"date":1106,"open":902,"high":897,"low":967,"close":909,"change":105,"percent_change":140,"volume":1087,"transactions":9,"vwap":909},"2026-01-06",{"date":1108,"open":929,"high":909,"low":963,"close":1101,"change":424,"percent_change":810,"volume":1109,"transactions":9,"vwap":1101},"2026-01-05",13100,{"date":1111,"open":929,"high":902,"low":929,"close":915,"change":1112,"percent_change":529,"volume":1113,"transactions":9,"vwap":915},"2026-01-02",0.08,29400,{"date":1115,"open":1116,"high":915,"low":1116,"close":925,"change":687,"percent_change":688,"volume":964,"transactions":9,"vwap":925},"2025-12-31",18.85,{"date":1118,"open":925,"high":929,"low":914,"close":914,"change":401,"percent_change":899,"volume":1078,"transactions":9,"vwap":914},"2025-12-30",{"date":1120,"open":916,"high":925,"low":924,"close":1116,"change":439,"percent_change":771,"volume":682,"transactions":9,"vwap":1116},"2025-12-29",{"date":1122,"open":902,"high":902,"low":916,"close":925,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":925},"2025-12-26",-0.48,-2.48,11500,{"date":1127,"open":644,"high":644,"low":675,"close":680,"change":353,"percent_change":1128,"volume":1129,"transactions":9,"vwap":680},"2025-12-24",0.47,4800,{"date":1131,"open":804,"high":674,"low":804,"close":685,"change":439,"percent_change":771,"volume":1132,"transactions":9,"vwap":685},"2025-12-23",9300,{"date":1134,"open":702,"high":675,"low":698,"close":675,"change":688,"percent_change":711,"volume":1135,"transactions":9,"vwap":675},"2025-12-22",13400,{"date":1137,"open":596,"high":596,"low":685,"close":685,"change":855,"percent_change":662,"volume":1138,"transactions":9,"vwap":685},"2025-12-19",25400,{"date":1140,"open":644,"high":644,"low":1141,"close":686,"change":687,"percent_change":688,"volume":1142,"transactions":9,"vwap":686},"2025-12-18",19.2,22600,{"date":1144,"open":674,"high":675,"low":760,"close":675,"change":453,"percent_change":676,"volume":778,"transactions":9,"vwap":675},"2025-12-17",{"date":1146,"open":702,"high":680,"low":710,"close":680,"change":653,"percent_change":654,"volume":852,"transactions":9,"vwap":680},"2025-12-16",{"date":1148,"open":595,"high":595,"low":710,"close":674,"change":681,"percent_change":258,"volume":1149,"transactions":9,"vwap":674},"2025-12-15",9500,{"date":1151,"open":714,"high":680,"low":714,"close":698,"change":424,"percent_change":810,"volume":1152,"transactions":9,"vwap":698},"2025-12-12",21300,{"date":1154,"open":760,"high":644,"low":760,"close":674,"change":386,"percent_change":1155,"volume":1156,"transactions":9,"vwap":674},"2025-12-11",0.52,18900,{"date":1158,"open":802,"high":802,"low":1141,"close":804,"change":110,"percent_change":439,"volume":1104,"transactions":9,"vwap":804},"2025-12-10",{"date":1160,"open":797,"high":802,"low":797,"close":802,"change":385,"percent_change":386,"volume":755,"transactions":9,"vwap":802},"2025-12-09",{"date":1162,"open":802,"high":802,"low":1163,"close":1141,"change":453,"percent_change":676,"volume":1149,"transactions":9,"vwap":1141},"2025-12-08",19.15,{"date":1165,"open":760,"high":760,"low":1141,"close":714,"change":728,"percent_change":728,"volume":668,"transactions":9,"vwap":714},"2025-12-05",{"date":1167,"open":1141,"high":698,"low":1074,"close":714,"change":353,"percent_change":1128,"volume":1168,"transactions":9,"vwap":714},"2025-12-04",54000,{"date":1170,"open":972,"high":972,"low":893,"close":1163,"change":401,"percent_change":899,"volume":718,"transactions":9,"vwap":1163},"2025-12-03",{"date":1172,"open":893,"high":797,"low":891,"close":1084,"change":385,"percent_change":386,"volume":1173,"transactions":9,"vwap":1084},"2025-12-02",6300,{"date":1175,"open":898,"high":972,"low":903,"close":983,"change":266,"percent_change":267,"volume":998,"transactions":9,"vwap":983},"2025-12-01",{"date":1177,"open":898,"high":1163,"low":983,"close":1084,"change":687,"percent_change":688,"volume":1178,"transactions":9,"vwap":1084},"2025-11-28",5200,{"date":1180,"open":891,"high":987,"low":891,"close":898,"change":653,"percent_change":977,"volume":781,"transactions":9,"vwap":898},"2025-11-26",{"date":1182,"open":934,"high":892,"low":934,"close":908,"change":653,"percent_change":977,"volume":750,"transactions":9,"vwap":908},"2025-11-25",{"date":1184,"open":1185,"high":1185,"low":1186,"close":1185,"change":728,"percent_change":728,"volume":729,"transactions":9,"vwap":1185},"2025-11-24",18.96,18.92,{"date":1188,"open":925,"high":915,"low":914,"close":1185,"change":424,"percent_change":810,"volume":1189,"transactions":9,"vwap":1185},"2025-11-21",16500,{"date":1191,"open":891,"high":891,"low":934,"close":934,"change":716,"percent_change":904,"volume":894,"transactions":9,"vwap":934},"2025-11-20",{"date":1193,"open":892,"high":891,"low":892,"close":903,"change":728,"percent_change":728,"volume":1194,"transactions":9,"vwap":903},"2025-11-19",2400,{"date":1196,"open":903,"high":891,"low":909,"close":903,"change":385,"percent_change":744,"volume":859,"transactions":9,"vwap":903},"2025-11-18",{"date":1198,"open":983,"high":983,"low":933,"close":892,"change":453,"percent_change":676,"volume":729,"transactions":9,"vwap":892},"2025-11-17",{"date":1200,"open":987,"high":1163,"low":956,"close":956,"change":855,"percent_change":662,"volume":1201,"transactions":9,"vwap":956},"2025-11-14",2200,{"date":1203,"open":983,"high":987,"low":983,"close":987,"change":688,"percent_change":711,"volume":171,"transactions":9,"vwap":987},"2025-11-13",{"date":1205,"open":956,"high":983,"low":956,"close":983,"change":728,"percent_change":728,"volume":671,"transactions":9,"vwap":983},"2025-11-12",{"date":1207,"open":897,"high":1084,"low":897,"close":983,"change":110,"percent_change":439,"volume":786,"transactions":9,"vwap":983},"2025-11-11",{"date":1209,"open":893,"high":1141,"low":983,"close":898,"change":266,"percent_change":267,"volume":1210,"transactions":9,"vwap":898},"2025-11-10",45300,{"date":1212,"open":987,"high":987,"low":903,"close":893,"change":105,"percent_change":368,"volume":794,"transactions":9,"vwap":893},"2025-11-07",{"date":1214,"open":908,"high":903,"low":908,"close":903,"change":105,"percent_change":140,"volume":671,"transactions":9,"vwap":903},"2025-11-06",{"date":1216,"open":1101,"high":909,"low":1101,"close":902,"change":688,"percent_change":711,"volume":718,"transactions":9,"vwap":902},"2025-11-05",{"date":1218,"open":902,"high":902,"low":952,"close":1101,"change":267,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1101},"2025-11-04",-0.52,6000,{"date":1222,"open":983,"high":983,"low":909,"close":897,"change":401,"percent_change":899,"volume":718,"transactions":9,"vwap":897},"2025-11-03",{"date":1224,"open":915,"high":908,"low":915,"close":909,"change":110,"percent_change":439,"volume":682,"transactions":9,"vwap":909},"2025-10-31",{"date":1226,"open":897,"high":897,"low":933,"close":933,"change":424,"percent_change":810,"volume":964,"transactions":9,"vwap":933},"2025-10-30",{"date":1228,"open":891,"high":891,"low":897,"close":897,"change":687,"percent_change":688,"volume":837,"transactions":9,"vwap":897},"2025-10-29",{"date":1230,"open":892,"high":892,"low":892,"close":892,"change":653,"percent_change":977,"volume":707,"transactions":9,"vwap":892},"2025-10-28",{"date":1232,"open":934,"high":909,"low":967,"close":967,"change":110,"percent_change":439,"volume":794,"transactions":9,"vwap":967},"2025-10-27",{"date":1234,"open":915,"high":934,"low":915,"close":915,"change":385,"percent_change":744,"volume":794,"transactions":9,"vwap":915},"2025-10-24",{"date":1236,"open":967,"high":967,"low":1185,"close":1185,"change":385,"percent_change":744,"volume":677,"transactions":9,"vwap":1185},"2025-10-23",{"date":1238,"open":967,"high":967,"low":929,"close":929,"change":453,"percent_change":676,"volume":682,"transactions":9,"vwap":929},"2025-10-22",{"date":1240,"open":1101,"high":915,"low":929,"close":915,"change":110,"percent_change":439,"volume":755,"transactions":9,"vwap":915},"2025-10-21",{"date":1242,"open":902,"high":902,"low":967,"close":934,"change":653,"percent_change":977,"volume":998,"transactions":9,"vwap":934},"2025-10-20",{"date":1244,"open":963,"high":1186,"low":963,"close":1186,"change":385,"percent_change":744,"volume":704,"transactions":9,"vwap":1186},"2025-10-17",{"date":1246,"open":1116,"high":925,"low":1116,"close":925,"change":681,"percent_change":258,"volume":862,"transactions":9,"vwap":925},"2025-10-16",{"date":1248,"open":920,"high":920,"low":924,"close":920,"change":1112,"percent_change":1249,"volume":692,"transactions":9,"vwap":920},"2025-10-15",0.43,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":266,"percent_change":721,"volume":677,"transactions":9,"vwap":1252},"2025-10-14",18.79,{"date":1254,"open":1255,"high":924,"low":1255,"close":1256,"change":401,"percent_change":899,"volume":781,"transactions":9,"vwap":1256},"2025-10-13",18.76,18.81,{"date":1258,"open":943,"high":674,"low":1259,"close":1260,"change":424,"percent_change":810,"volume":1261,"transactions":9,"vwap":1260},"2025-10-10",18.71,18.77,9700,{"date":1263,"open":926,"high":925,"low":943,"close":943,"change":424,"percent_change":810,"volume":1264,"transactions":9,"vwap":943},"2025-10-09",5700,{"date":1266,"open":921,"high":921,"low":991,"close":991,"change":687,"percent_change":688,"volume":859,"transactions":9,"vwap":991},"2025-10-08",{"date":1268,"open":1116,"high":926,"low":924,"close":924,"change":424,"percent_change":810,"volume":692,"transactions":9,"vwap":924},"2025-10-07",{"date":1270,"open":926,"high":926,"low":991,"close":1116,"change":453,"percent_change":676,"volume":1271,"transactions":9,"vwap":1116},"2025-10-06",5500,{"date":1273,"open":991,"high":963,"low":991,"close":914,"change":653,"percent_change":977,"volume":1274,"transactions":9,"vwap":914},"2025-10-03",49000,{"date":1276,"open":916,"high":916,"low":1260,"close":924,"change":424,"percent_change":810,"volume":1277,"transactions":9,"vwap":924},"2025-10-02",7000,{"date":1279,"open":920,"high":920,"low":991,"close":1116,"change":681,"percent_change":258,"volume":746,"transactions":9,"vwap":1116},"2025-10-01",{"date":1281,"open":991,"high":991,"low":943,"close":924,"change":439,"percent_change":771,"volume":729,"transactions":9,"vwap":924},"2025-09-30",{"date":1283,"open":926,"high":920,"low":924,"close":920,"change":353,"percent_change":1284,"volume":1285,"transactions":9,"vwap":920},"2025-09-29",0.48,2500,{"date":1287,"open":1288,"high":919,"low":1288,"close":919,"change":728,"percent_change":728,"volume":746,"transactions":9,"vwap":919},"2025-09-26",18.74,{"date":1290,"open":943,"high":943,"low":1288,"close":919,"change":687,"percent_change":688,"volume":1291,"transactions":9,"vwap":919},"2025-09-25",1300,{"date":1293,"open":920,"high":920,"low":1260,"close":1260,"change":810,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1260},"2025-09-24",-0.85,2800,{"date":1297,"open":1185,"high":1185,"low":952,"close":952,"change":728,"percent_change":728,"volume":1291,"transactions":9,"vwap":952},"2025-09-23",{"date":1299,"open":1185,"high":1185,"low":1186,"close":952,"change":105,"percent_change":140,"volume":668,"transactions":9,"vwap":952},"2025-09-22",{"date":1301,"open":952,"high":952,"low":1116,"close":920,"change":439,"percent_change":771,"volume":704,"transactions":9,"vwap":920},"2025-09-19",{"date":1303,"open":908,"high":908,"low":963,"close":1186,"change":439,"percent_change":771,"volume":786,"transactions":9,"vwap":1186},"2025-09-18",{"date":1305,"open":909,"high":909,"low":967,"close":967,"change":453,"percent_change":676,"volume":1291,"transactions":9,"vwap":967},"2025-09-17",{"date":1307,"open":929,"high":909,"low":929,"close":909,"change":572,"percent_change":64,"volume":812,"transactions":9,"vwap":909},"2025-09-16",{"date":1309,"open":1116,"high":952,"low":921,"close":921,"change":728,"percent_change":728,"volume":682,"transactions":9,"vwap":921},"2025-09-15",{"date":1311,"open":1116,"high":1116,"low":921,"close":921,"change":687,"percent_change":688,"volume":677,"transactions":9,"vwap":921},"2025-09-12",{"date":1313,"open":943,"high":991,"low":943,"close":991,"change":401,"percent_change":899,"volume":668,"transactions":9,"vwap":991},"2025-09-11",{"date":1315,"open":1256,"high":1256,"low":1252,"close":1252,"change":110,"percent_change":439,"volume":1316,"transactions":9,"vwap":1252},"2025-09-10",500,{"date":1318,"open":1256,"high":921,"low":943,"close":943,"change":855,"percent_change":1319,"volume":823,"transactions":9,"vwap":943},"2025-09-09",-0.32,{"date":1321,"open":963,"high":963,"low":943,"close":926,"change":401,"percent_change":899,"volume":778,"transactions":9,"vwap":926},"2025-09-08",{"date":1323,"open":1324,"high":924,"low":1324,"close":924,"change":277,"percent_change":1325,"volume":1326,"transactions":9,"vwap":924},"2025-09-05",18.75,0.8,18000,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":110,"percent_change":439,"volume":671,"transactions":9,"vwap":1330},"2025-09-04",18.68,18.67,{"date":1332,"open":1333,"high":1259,"low":1333,"close":1329,"change":688,"percent_change":1334,"volume":823,"transactions":9,"vwap":1329},"2025-09-03",18.64,0.27,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1337,"change":855,"percent_change":1319,"volume":668,"transactions":9,"vwap":1337},"2025-09-02",18.63,18.62,{"date":1340,"open":1329,"high":1341,"low":1329,"close":1341,"change":728,"percent_change":728,"volume":723,"transactions":9,"vwap":1341},"2025-08-29",18.69,{"date":1343,"open":1259,"high":1259,"low":1344,"close":1341,"change":110,"percent_change":439,"volume":755,"transactions":9,"vwap":1341},"2025-08-28",18.66,{"date":1346,"open":1329,"high":1347,"low":1348,"close":1347,"change":401,"percent_change":899,"volume":1178,"transactions":9,"vwap":1347},"2025-08-27",18.7,18.61,{"date":1350,"open":1347,"high":1347,"low":1351,"close":1344,"change":424,"percent_change":810,"volume":1352,"transactions":9,"vwap":1344},"2025-08-26",18.65,7400,{"date":1354,"open":1338,"high":1355,"low":1338,"close":1341,"change":110,"percent_change":439,"volume":1356,"transactions":9,"vwap":1341},"2025-08-25",18.72,4500,{"date":1358,"open":1359,"high":1347,"low":1359,"close":1347,"change":1360,"percent_change":1361,"volume":859,"transactions":9,"vwap":1347},"2025-08-22",18.6,0.13,0.7,{"date":1363,"open":1364,"high":1365,"low":851,"close":1365,"change":266,"percent_change":721,"volume":1366,"transactions":9,"vwap":1365},"2025-08-21",18.55,18.57,6700,{"date":1368,"open":1359,"high":1359,"low":1369,"close":1369,"change":681,"percent_change":258,"volume":1295,"transactions":9,"vwap":1369},"2025-08-20",18.59,{"date":1371,"open":1372,"high":1359,"low":1372,"close":1373,"change":453,"percent_change":463,"volume":704,"transactions":9,"vwap":1373},"2025-08-19",18.37,18.56,{"date":1375,"open":1376,"high":1359,"low":1376,"close":1359,"change":687,"percent_change":688,"volume":723,"transactions":9,"vwap":1359},"2025-08-18",18.58,{"date":1378,"open":851,"high":1359,"low":851,"close":1369,"change":855,"percent_change":1319,"volume":1285,"transactions":9,"vwap":1369},"2025-08-15",{"date":1380,"open":1344,"high":1341,"low":1359,"close":1351,"change":716,"percent_change":904,"volume":1381,"transactions":9,"vwap":1351},"2025-08-14",12600,{"date":1383,"open":1351,"high":1355,"low":1351,"close":1355,"change":249,"percent_change":1384,"volume":852,"transactions":9,"vwap":1355},"2025-08-13",0.75,{"date":1386,"open":1364,"high":1376,"low":1364,"close":1376,"change":681,"percent_change":258,"volume":682,"transactions":9,"vwap":1376},"2025-08-12",{"date":1388,"open":1376,"high":1376,"low":851,"close":1364,"change":424,"percent_change":810,"volume":1201,"transactions":9,"vwap":1364},"2025-08-11",{"date":1390,"open":1364,"high":1348,"low":1364,"close":1376,"change":385,"percent_change":744,"volume":868,"transactions":9,"vwap":1376},"2025-08-08",{"date":1392,"open":1348,"high":1348,"low":1364,"close":1373,"change":424,"percent_change":810,"volume":799,"transactions":9,"vwap":1373},"2025-08-07",{"date":1394,"open":1395,"high":1369,"low":1395,"close":1369,"change":277,"percent_change":504,"volume":729,"transactions":9,"vwap":1369},"2025-08-06",18.48,{"date":1397,"open":1398,"high":1398,"low":621,"close":621,"change":267,"percent_change":212,"volume":682,"transactions":9,"vwap":621},"2025-08-05",18.54,{"date":1400,"open":1376,"high":1337,"low":1401,"close":1398,"change":688,"percent_change":1334,"volume":1402,"transactions":9,"vwap":1398},"2025-08-04",18.42,134400,{"date":1404,"open":1395,"high":1405,"low":1406,"close":1405,"change":959,"percent_change":1407,"volume":1104,"transactions":9,"vwap":1405},"2025-08-01",18.49,18.45,0.65,{"date":1409,"open":1372,"high":1372,"low":1410,"close":1372,"change":439,"percent_change":1411,"volume":1291,"transactions":9,"vwap":1372},"2025-07-31",18.35,-0.27,{"date":1413,"open":621,"high":621,"low":1414,"close":1401,"change":735,"percent_change":1415,"volume":1295,"transactions":9,"vwap":1401},"2025-07-30",18.4,-0.49,{"date":1417,"open":1418,"high":1419,"low":1406,"close":1419,"change":688,"percent_change":1334,"volume":171,"transactions":9,"vwap":1419},"2025-07-29",18.47,18.51,{"date":1421,"open":1364,"high":1364,"low":1422,"close":1422,"change":411,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-07-28",18.46,-0.7,2900,{"date":1426,"open":1344,"high":1344,"low":1369,"close":1369,"change":411,"percent_change":1427,"volume":1194,"transactions":9,"vwap":1369},"2025-07-25",-0.69,{"date":1429,"open":1347,"high":1355,"low":1347,"close":1355,"change":385,"percent_change":744,"volume":723,"transactions":9,"vwap":1355},"2025-07-24",{"date":1431,"open":1329,"high":1347,"low":1344,"close":1347,"change":401,"percent_change":899,"volume":1356,"transactions":9,"vwap":1347},"2025-07-23",{"date":1433,"open":1344,"high":1344,"low":1348,"close":1344,"change":424,"percent_change":810,"volume":1019,"transactions":9,"vwap":1344},"2025-07-22",{"date":1435,"open":1355,"high":1355,"low":1338,"close":1341,"change":105,"percent_change":140,"volume":1436,"transactions":9,"vwap":1341},"2025-07-21",7800,{"date":1438,"open":1359,"high":1337,"low":1359,"close":1337,"change":959,"percent_change":1407,"volume":937,"transactions":9,"vwap":1337},"2025-07-18",{"date":1440,"open":1364,"high":1373,"low":1419,"close":1419,"change":716,"percent_change":1441,"volume":786,"transactions":9,"vwap":1419},"2025-07-17",-0.38,{"date":1443,"open":1373,"high":1376,"low":1373,"close":1376,"change":105,"percent_change":140,"volume":704,"transactions":9,"vwap":1376},"2025-07-16",{"date":1445,"open":1398,"high":1369,"low":1446,"close":851,"change":385,"percent_change":744,"volume":823,"transactions":9,"vwap":851},"2025-07-15",18.5,{"date":1448,"open":1398,"high":1376,"low":1446,"close":1446,"change":735,"percent_change":1123,"volume":817,"transactions":9,"vwap":1446},"2025-07-14",{"date":1450,"open":1373,"high":1330,"low":1364,"close":1369,"change":110,"percent_change":439,"volume":778,"transactions":9,"vwap":1369},"2025-07-11",{"date":1452,"open":1369,"high":1338,"low":1369,"close":1359,"change":687,"percent_change":688,"volume":1201,"transactions":9,"vwap":1359},"2025-07-10",{"date":1454,"open":1369,"high":1333,"low":1369,"close":1369,"change":266,"percent_change":721,"volume":799,"transactions":9,"vwap":1369},"2025-07-09",{"date":1456,"open":1344,"high":1344,"low":1376,"close":1348,"change":687,"percent_change":688,"volume":772,"transactions":9,"vwap":1348},"2025-07-08",{"date":1458,"open":1255,"high":1255,"low":851,"close":1359,"change":411,"percent_change":1427,"volume":1049,"transactions":9,"vwap":1359},"2025-07-07",{"date":1460,"open":1461,"high":1260,"low":1355,"close":1461,"change":110,"percent_change":439,"volume":750,"transactions":9,"vwap":1461},"2025-07-03",18.73,{"date":1463,"open":1324,"high":1324,"low":1347,"close":1288,"change":266,"percent_change":721,"volume":786,"transactions":9,"vwap":1288},"2025-07-02",{"date":1465,"open":1355,"high":1255,"low":1355,"close":1255,"change":105,"percent_change":140,"volume":823,"transactions":9,"vwap":1255},"2025-07-01",{"date":1467,"open":1333,"high":1347,"low":1333,"close":1347,"change":353,"percent_change":1284,"volume":794,"transactions":9,"vwap":1347},"2025-06-30",{"date":1469,"open":1347,"high":1347,"low":1348,"close":1348,"change":266,"percent_change":721,"volume":1356,"transactions":9,"vwap":1348},"2025-06-27",{"date":1471,"open":1347,"high":1347,"low":1376,"close":1337,"change":653,"percent_change":145,"volume":875,"transactions":9,"vwap":1337},"2025-06-26",{"date":1473,"open":851,"high":1373,"low":851,"close":1373,"change":728,"percent_change":728,"volume":732,"transactions":9,"vwap":1373},"2025-06-25",{"date":1475,"open":1365,"high":1365,"low":1476,"close":1373,"change":249,"percent_change":1477,"volume":718,"transactions":9,"vwap":1373},"2025-06-24",18.53,0.76,{"date":1479,"open":1372,"high":1401,"low":1372,"close":1401,"change":439,"percent_change":1411,"volume":677,"transactions":9,"vwap":1401},"2025-06-23",{"date":1481,"open":1369,"high":1369,"low":1482,"close":1418,"change":401,"percent_change":1483,"volume":699,"transactions":9,"vwap":1418},"2025-06-20",18.43,0.22,{"date":1485,"open":1422,"high":1422,"low":1482,"close":1482,"change":728,"percent_change":728,"volume":707,"transactions":9,"vwap":1482},"2025-06-18",{"date":1487,"open":1398,"high":1398,"low":1482,"close":1482,"change":267,"percent_change":212,"volume":1488,"transactions":9,"vwap":1482},"2025-06-17",10400,{"date":1490,"open":1365,"high":1365,"low":1476,"close":1476,"change":401,"percent_change":1483,"volume":732,"transactions":9,"vwap":1476},"2025-06-16",{"date":1492,"open":1333,"high":1333,"low":1482,"close":1405,"change":855,"percent_change":1319,"volume":844,"transactions":9,"vwap":1405},"2025-06-13",{"date":1494,"open":1364,"high":1364,"low":1364,"close":1364,"change":105,"percent_change":140,"volume":707,"transactions":9,"vwap":1364},"2025-06-12",{"date":1496,"open":621,"high":851,"low":621,"close":1405,"change":688,"percent_change":1334,"volume":875,"transactions":9,"vwap":1405},"2025-06-11",{"date":1498,"open":621,"high":1405,"low":1482,"close":621,"change":266,"percent_change":721,"volume":875,"transactions":9,"vwap":621},"2025-06-10",{"date":1500,"open":1501,"high":1422,"low":1501,"close":1422,"change":687,"percent_change":688,"volume":1424,"transactions":9,"vwap":1422},"2025-06-09",18.41,{"date":1503,"open":1406,"high":1406,"low":1406,"close":1406,"change":424,"percent_change":810,"volume":746,"transactions":9,"vwap":1406},"2025-06-06",{"date":1505,"open":1406,"high":1373,"low":1406,"close":1395,"change":353,"percent_change":50,"volume":772,"transactions":9,"vwap":1395},"2025-06-05",{"date":1507,"open":1508,"high":1414,"low":1508,"close":1509,"change":1112,"percent_change":1510,"volume":692,"transactions":9,"vwap":1509},"2025-06-04",18.33,18.39,0.44,{"date":1512,"open":1513,"high":1508,"low":1513,"close":1513,"change":266,"percent_change":721,"volume":778,"transactions":9,"vwap":1513},"2025-06-03",18.31,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1508,"change":110,"percent_change":439,"volume":879,"transactions":9,"vwap":1508},"2025-06-02",18.34,18.36,18.32,{"date":1520,"open":1517,"high":1517,"low":1521,"close":1516,"change":855,"percent_change":287,"volume":807,"transactions":9,"vwap":1516},"2025-05-30",18.26,{"date":1523,"open":1501,"high":1401,"low":1517,"close":1414,"change":105,"percent_change":519,"volume":1524,"transactions":9,"vwap":1414},"2025-05-29",12400,{"date":1526,"open":1527,"high":1509,"low":1518,"close":1516,"change":687,"percent_change":688,"volume":1075,"transactions":9,"vwap":1516},"2025-05-28",18.38,{"date":1529,"open":1414,"high":1414,"low":1508,"close":1508,"change":267,"percent_change":212,"volume":1530,"transactions":9,"vwap":1508},"2025-05-27",8000,{"date":1532,"open":1372,"high":1482,"low":1410,"close":1482,"change":249,"percent_change":831,"volume":692,"transactions":9,"vwap":1482},"2025-05-23",{"date":1534,"open":1513,"high":1372,"low":1535,"close":1536,"change":266,"percent_change":721,"volume":1524,"transactions":9,"vwap":1536},"2025-05-22",18.27,18.29,{"date":1538,"open":1513,"high":1516,"low":1536,"close":1513,"change":687,"percent_change":688,"volume":988,"transactions":9,"vwap":1513},"2025-05-21",{"date":1540,"open":1541,"high":1508,"low":1541,"close":1542,"change":386,"percent_change":1543,"volume":1277,"transactions":9,"vwap":1542},"2025-05-20",18.2,18.3,0.55,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1541,"change":105,"percent_change":519,"volume":668,"transactions":9,"vwap":1541},"2025-05-19",18.17,18.24,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":267,"percent_change":184,"volume":755,"transactions":9,"vwap":1552},"2025-05-16",18.15,18.1,18.14,{"date":1554,"open":1555,"high":1521,"low":1555,"close":1547,"change":1360,"percent_change":555,"volume":729,"transactions":9,"vwap":1547},"2025-05-15",18.19,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":385,"percent_change":744,"volume":732,"transactions":9,"vwap":1558},"2025-05-14",18.11,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":687,"percent_change":105,"volume":1316,"transactions":9,"vwap":1562},"2025-05-13",18.07,18.09,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":721,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-05-12",18.13,18.01,18.08,-0.6,7700,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1555,"change":688,"percent_change":589,"volume":1271,"transactions":9,"vwap":1555},"2025-05-09",17.81,18.22,{"date":1575,"open":1550,"high":1546,"low":1552,"close":1552,"change":453,"percent_change":463,"volume":1424,"transactions":9,"vwap":1552},"2025-05-08",{"date":1577,"open":1578,"high":1578,"low":1546,"close":1579,"change":735,"percent_change":1415,"volume":786,"transactions":9,"vwap":1579},"2025-05-07",18.23,18.18,{"date":1581,"open":1579,"high":1535,"low":1579,"close":1535,"change":105,"percent_change":519,"volume":1366,"transactions":9,"vwap":1535},"2025-05-06",{"date":1583,"open":1535,"high":1535,"low":1584,"close":1584,"change":1112,"percent_change":1510,"volume":1129,"transactions":9,"vwap":1584},"2025-05-05",18.21,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1565,"change":1483,"percent_change":1589,"volume":682,"transactions":9,"vwap":1565},"2025-05-02",18.16,18.12,1.23,{"date":1591,"open":1592,"high":1566,"low":1593,"close":1593,"change":411,"percent_change":997,"volume":945,"transactions":9,"vwap":1593},"2025-05-01",17.97,17.91,{"date":1595,"open":1596,"high":1562,"low":1597,"close":1598,"change":1112,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-04-30",17.95,17.92,18.040001,0.45,155400,{"date":1602,"open":1603,"high":1598,"low":1596,"close":1603,"change":687,"percent_change":105,"volume":1604,"transactions":9,"vwap":1603},"2025-04-29",17.96,16300,{"date":1606,"open":623,"high":1596,"low":623,"close":1596,"change":653,"percent_change":419,"volume":1607,"transactions":9,"vwap":1596},"2025-04-28",22700,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":681,"percent_change":572,"volume":732,"transactions":9,"vwap":1610},"2025-04-25",17.88,{"date":1612,"open":1610,"high":1610,"low":1613,"close":1613,"change":681,"percent_change":572,"volume":718,"transactions":9,"vwap":1613},"2025-04-24",17.85,{"date":1615,"open":1616,"high":1616,"low":24,"close":1617,"change":453,"percent_change":463,"volume":1104,"transactions":9,"vwap":1617},"2025-04-23",17.87,17.82,{"date":176,"open":1592,"high":1592,"low":1613,"close":1619,"change":721,"percent_change":1620,"volume":1569,"transactions":9,"vwap":1619},17.86,-0.61]