[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGABL":3,"homepage-market-summary":32,"stock-historical-CGABL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"CGABL","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},"The Carlyle Group Inc. 4.625% Subordinated Notes due 2061","Nasdaq",null,"Common Stock",false,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},7.5033,1.156252,"Quarterly","2026-10-30",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},15.41,15.23,15.59,15.49,-0.08,-0.52,17318,217,15.3703,18.464,15.07,28621.3900544,10,1350,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":28,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},18.8,30508,11135447.5136,-8,"2025-04-22",[184,185,192,199,208,217,226,235,246,256,266,276,286,296,306,315,326,335,343,352,360,369,377,384,392,401,411,420,429,437,445,453,461,470,477,485,493,499,506,515,521,528,535,541,548,556,566,575,583,592,599,608,616,624,633,639,644,647,652,656,661,665,670,676,682,686,690,696,701,704,709,713,716,721,727,732,738,741,745,751,758,762,766,770,773,777,783,787,793,799,806,813,818,823,827,833,837,842,850,856,861,867,871,875,882,887,892,899,906,912,917,923,927,933,937,941,947,953,960,966,972,978,982,987,990,994,997,1001,1004,1009,1013,1018,1024,1029,1037,1043,1049,1055,1062,1065,1068,1072,1077,1080,1084,1087,1090,1093,1095,1100,1104,1107,1110,1112,1115,1121,1128,1134,1138,1143,1148,1152,1156,1160,1163,1166,1169,1175,1178,1181,1185,1189,1193,1198,1204,1209,1214,1217,1221,1224,1229,1233,1236,1240,1245,1248,1252,1255,1258,1262,1268,1272,1275,1279,1282,1285,1290,1293,1296,1301,1304,1307,1312,1315,1317,1321,1326,1329,1332,1336,1339,1342,1345,1347,1350,1353,1357,1362,1365,1370,1374,1378,1382,1390,1396,1401,1405,1409,1411,1415,1419,1424,1429,1434,1441,1447,1451,1455,1460,1465,1472,1477,1482,1487,1492,1495,1501,1506,1508,1512,1515,1518,1522,1525,1530,1534,1536,1542,1545,1549,1553,1556,1564,1568,1574,1581,1587,1592,1597,1602,1606,1613,1615,1621,1624,1627,1631,1636,1641,1647,1650,1656,1659,1664,1666,1669,1673,1676,1679,1681,1684,1690,1694,1697,1700,1704,1708,1711,1717,1720,1724,1727,1730,1732,1735,1737,1739,1742,1745,1748,1752,1754,1758,1760,1765,1769,1774,1778,1783,1786,1792,1795,1798,1802,1806,1811,1815,1821,1826,1831,1835,1839,1843,1847,1851,1856,1860,1862,1867,1869,1873,1876,1880,1883,1887,1890,1893,1896,1900,1904,1907,1911,1913,1917,1922,1925,1927,1930,1932,1934,1936,1941,1944,1947,1951],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":28,"high":21,"low":28,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.42,2.79,39752,306,15.2783,{"date":193,"open":19,"high":21,"low":28,"close":28,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",-0.18,-1.18,96422,1073,15.1077,{"date":200,"open":19,"high":201,"low":19,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",15.32,15.25,-0.07,-0.46,30630.777,238,15.2551,{"date":209,"open":210,"high":211,"low":212,"close":201,"change":194,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",15.5,15.635,15.1,-1.16,31096.1,235,15.2813,{"date":218,"open":219,"high":220,"low":210,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",15.56,15.75,-0.09,-0.58,19214,237,15.5739,{"date":227,"open":228,"high":229,"low":230,"close":20,"change":22,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",15.61,15.675,15.55,-0.51,11173,177,15.619,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",15.65,15.8299,15.63,15.67,-0.045,-0.29,25636,320,15.6807,{"date":247,"open":220,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",15.9,15.7,15.715,-0.055,-0.35,8258.014,159,15.7537,{"date":257,"open":258,"high":259,"low":240,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",15.8,16.1567,15.77,-0.0401,-0.25,9705,132,15.7892,{"date":267,"open":268,"high":269,"low":249,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",15.72,16.1999,15.8101,-0.0449,-0.28,11337,93,16.0049,{"date":277,"open":278,"high":279,"low":237,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",15.92,16.15,15.855,0.025,0.16,14296.035,162,15.882,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":114,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",15.69,16.04,15.6252,15.83,-0.06,14754.482,216,15.8277,{"date":297,"open":291,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",15.98,15.74,15.84,-0.11,-0.69,123551.367,574,15.8825,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":109,"percent_change":149,"volume":312,"transactions":313,"vwap":314},"2026-09-14",15.94,15.9692,15.6728,15.95,118499.9551,427,15.8959,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",15.85,15.9439,15.71,15.89,0.0651,0.41,404723.3891,747,15.898,{"date":327,"open":291,"high":328,"low":268,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",15.865,15.8249,-0.0051,-0.03,17774,200,15.7998,{"date":336,"open":337,"high":308,"low":291,"close":291,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",15.88,-0.085,-0.53,23842.6391,285,15.8783,{"date":344,"open":345,"high":311,"low":346,"close":347,"change":348,"percent_change":221,"volume":349,"transactions":350,"vwap":351},"2026-09-08",15.87,15.8437,15.915,-0.015,15318.447,196,15.9137,{"date":353,"open":354,"high":289,"low":355,"close":354,"change":356,"percent_change":109,"volume":357,"transactions":358,"vwap":359},"2026-09-04",15.93,15.8535,0.01,56504,252,15.992,{"date":361,"open":362,"high":363,"low":345,"close":278,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",15.96,16.05,-0.14,-0.87,27318.458,184,15.9722,{"date":370,"open":362,"high":371,"low":362,"close":372,"change":22,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",16.13,16.06,-0.5,9844.3891,152,16.0569,{"date":378,"open":311,"high":379,"low":311,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":363},"2026-09-01",16.14,0.15,0.94,19694,246,{"date":385,"open":386,"high":387,"low":308,"close":388,"change":22,"percent_change":373,"volume":389,"transactions":390,"vwap":391},"2026-08-31",16.085,16.11,15.99,20304,735,16.006,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",16.245,16.07,-0.0245,-0.15,2868,103,16.1054,{"date":402,"open":403,"high":404,"low":311,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",16.154,16.2,16.0945,0.1045,0.65,12290.3891,284,16.1283,{"date":412,"open":413,"high":414,"low":388,"close":388,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",16.02,16.0777,-0.125,-0.78,9949.8591,199,16.0227,{"date":421,"open":395,"high":422,"low":311,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",16.145,16.115,0.135,0.84,14216.4211,261,16.0969,{"date":430,"open":311,"high":431,"low":311,"close":298,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",16.2347,-0.1,-0.62,4577.25,262,16.0753,{"date":438,"open":395,"high":439,"low":395,"close":440,"change":109,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",16.4355,16.08,0.37,20935,149,16.1141,{"date":446,"open":311,"high":447,"low":311,"close":413,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",16.0899,-0.02,-0.12,41246.697,214,15.998,{"date":454,"open":289,"high":455,"low":311,"close":289,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",16.185,0.015,0.09,13397,226,16.0588,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":251,"percent_change":467,"volume":468,"transactions":375,"vwap":469},"2026-08-18",16.03,16.24,15.97,16.025,-0.34,15071.5319,16.0243,{"date":471,"open":472,"high":473,"low":372,"close":440,"change":114,"percent_change":292,"volume":474,"transactions":475,"vwap":476},"2026-08-17",16.12,16.1931,9818.43,276,16.0892,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":194,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",16.26,16.09,-1.11,8621.43,340,16.1876,{"date":486,"open":371,"high":487,"low":371,"close":488,"change":489,"percent_change":161,"volume":490,"transactions":491,"vwap":492},"2026-08-13",16.28,16.27,0.12,18213,509,16.2377,{"date":494,"open":379,"high":495,"low":472,"close":279,"change":109,"percent_change":441,"volume":496,"transactions":497,"vwap":498},"2026-08-12",16.29,26166,227,16.2025,{"date":500,"open":372,"high":480,"low":501,"close":480,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",16.0201,0,9427,160,16.0481,{"date":507,"open":372,"high":508,"low":509,"close":480,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",16.1,16.0101,0.05,0.31,29847,301,16.0468,{"date":516,"open":463,"high":422,"low":463,"close":289,"change":517,"percent_change":489,"volume":518,"transactions":519,"vwap":520},"2026-08-07",0.02,9875,309,16.0792,{"date":522,"open":440,"high":523,"low":413,"close":413,"change":292,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",16.1699,-0.37,22711,329,16.0813,{"date":529,"open":379,"high":530,"low":440,"close":440,"change":531,"percent_change":262,"volume":532,"transactions":533,"vwap":534},"2026-08-05",16.21,-0.04,8823,164,16.1299,{"date":536,"open":404,"high":479,"low":472,"close":472,"change":203,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",-0.43,13763.645,268,16.1874,{"date":542,"open":543,"high":544,"low":379,"close":543,"change":331,"percent_change":194,"volume":545,"transactions":546,"vwap":547},"2026-08-03",16.19,16.255,7590.25,244,16.1869,{"date":549,"open":404,"high":550,"low":422,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",16.22,-0.265,-1.61,56091.25,447,16.1882,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",16.35,16.49,16.485,0.14,0.86,17865,181,16.3864,{"date":567,"open":558,"high":568,"low":569,"close":570,"change":571,"percent_change":331,"volume":572,"transactions":573,"vwap":574},"2026-07-29",16.43,16.3,16.345,-0.005,15986.27,353,16.3687,{"date":576,"open":577,"high":578,"low":579,"close":558,"change":114,"percent_change":292,"volume":580,"transactions":581,"vwap":582},"2026-07-28",16.34,16.38,16.305,5643.143,130,16.343,{"date":584,"open":585,"high":568,"low":586,"close":587,"change":588,"percent_change":129,"volume":589,"transactions":590,"vwap":591},"2026-07-27",16.4,16.3001,16.36,0.065,12160.38,185,16.3367,{"date":593,"open":594,"high":577,"low":479,"close":595,"change":356,"percent_change":109,"volume":596,"transactions":597,"vwap":598},"2026-07-24",16.275,16.295,4867,108,16.2975,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":241,"percent_change":272,"volume":605,"transactions":606,"vwap":607},"2026-07-23",16.31,16.353,16.2001,16.285,14559.515,161,16.2835,{"date":609,"open":610,"high":568,"low":611,"close":612,"change":448,"percent_change":449,"volume":613,"transactions":614,"vwap":615},"2026-07-22",16.37,16.3101,16.33,12479,378,16.359,{"date":617,"open":558,"high":618,"low":619,"close":558,"change":241,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",16.41,16.3201,-0.27,12986,204,16.3573,{"date":625,"open":626,"high":626,"low":619,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",16.42,16.395,0.045,0.28,13235,151,16.3696,{"date":634,"open":488,"high":626,"low":635,"close":558,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":558},"2026-07-17",16.23,0.03,0.18,17100,{"date":640,"open":488,"high":641,"low":488,"close":642,"change":331,"percent_change":194,"volume":643,"transactions":9,"vwap":642},"2026-07-16",16.435,16.32,9200,{"date":645,"open":488,"high":626,"low":479,"close":558,"change":456,"percent_change":457,"volume":646,"transactions":9,"vwap":558},"2026-07-15",8600,{"date":648,"open":649,"high":649,"low":550,"close":650,"change":348,"percent_change":221,"volume":651,"transactions":9,"vwap":650},"2026-07-14",16.45,16.335,6400,{"date":653,"open":558,"high":654,"low":530,"close":558,"change":448,"percent_change":449,"volume":655,"transactions":9,"vwap":558},"2026-07-13",16.392,11200,{"date":657,"open":578,"high":658,"low":558,"close":610,"change":22,"percent_change":659,"volume":660,"transactions":9,"vwap":610},"2026-07-10",16.5,-0.49,8700,{"date":662,"open":587,"high":663,"low":612,"close":649,"change":114,"percent_change":292,"volume":664,"transactions":9,"vwap":649},"2026-07-09",16.46,15300,{"date":666,"open":578,"high":667,"low":642,"close":663,"change":531,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-07-08",16.47,-0.24,15900,{"date":671,"open":672,"high":673,"low":585,"close":658,"change":674,"percent_change":416,"volume":675,"transactions":9,"vwap":658},"2026-07-07",16.51,16.56,-0.13,8800,{"date":677,"open":568,"high":678,"low":578,"close":679,"change":282,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-06",16.64,16.63,0.97,16700,{"date":683,"open":558,"high":684,"low":558,"close":667,"change":489,"percent_change":40,"volume":685,"transactions":9,"vwap":667},"2026-07-02",16.488,31400,{"date":687,"open":601,"high":667,"low":601,"close":558,"change":688,"percent_change":124,"volume":689,"transactions":9,"vwap":558},"2026-07-01",0.04,35900,{"date":691,"open":692,"high":601,"low":371,"close":601,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":601},"2026-06-30",16.16,0.13,0.8,134000,{"date":697,"open":698,"high":479,"low":472,"close":699,"change":356,"percent_change":109,"volume":700,"transactions":9,"vwap":699},"2026-06-29",16.17,16.18,48700,{"date":702,"open":543,"high":394,"low":692,"close":698,"change":292,"percent_change":524,"volume":703,"transactions":9,"vwap":698},"2026-06-26",30600,{"date":705,"open":601,"high":601,"low":706,"close":635,"change":221,"percent_change":707,"volume":708,"transactions":9,"vwap":635},"2026-06-25",16.213,-0.55,27400,{"date":710,"open":579,"high":711,"low":635,"close":642,"change":510,"percent_change":511,"volume":712,"transactions":9,"vwap":642},"2026-06-24",16.39,11700,{"date":714,"open":379,"high":488,"low":379,"close":488,"change":489,"percent_change":161,"volume":715,"transactions":9,"vwap":488},"2026-06-23",27000,{"date":717,"open":649,"high":649,"low":279,"close":279,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":279},"2026-06-22",-0.32,-1.94,17300,{"date":722,"open":578,"high":723,"low":610,"close":667,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":667},"2026-06-18",16.52,0.19,1.17,20500,{"date":728,"open":612,"high":711,"low":487,"close":487,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":487},"2026-06-17",-0.105,-0.64,13400,{"date":733,"open":601,"high":568,"low":550,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",16.385,0.075,0.46,29800,{"date":739,"open":569,"high":618,"low":455,"close":601,"change":740,"percent_change":636,"volume":731,"transactions":9,"vwap":601},"2026-06-15",0.005,{"date":742,"open":479,"high":577,"low":371,"close":579,"change":424,"percent_change":743,"volume":744,"transactions":9,"vwap":579},"2026-06-12",0.83,14000,{"date":746,"open":747,"high":635,"low":747,"close":698,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":698},"2026-06-11",16.059999,0.07,0.43,8500,{"date":752,"open":753,"high":754,"low":755,"close":508,"change":331,"percent_change":756,"volume":757,"transactions":9,"vwap":508},"2026-06-10",16.049999,16.227,16.040001,-0.19,17600,{"date":759,"open":550,"high":635,"low":760,"close":371,"change":356,"percent_change":109,"volume":761,"transactions":9,"vwap":371},"2026-06-09",16.039,9700,{"date":763,"open":508,"high":764,"low":508,"close":472,"change":331,"percent_change":756,"volume":765,"transactions":9,"vwap":472},"2026-06-08",16.25,15700,{"date":767,"open":279,"high":711,"low":768,"close":279,"change":502,"percent_change":502,"volume":769,"transactions":9,"vwap":279},"2026-06-05",16.126,19900,{"date":771,"open":379,"high":626,"low":379,"close":279,"change":448,"percent_change":449,"volume":772,"transactions":9,"vwap":279},"2026-06-04",18700,{"date":774,"open":618,"high":618,"low":508,"close":698,"change":272,"percent_change":775,"volume":776,"transactions":9,"vwap":698},"2026-06-03",-1.7,20800,{"date":778,"open":779,"high":779,"low":610,"close":649,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":649},"2026-06-02",16.55,-0.05,-0.3,13900,{"date":784,"open":779,"high":785,"low":658,"close":658,"change":780,"percent_change":781,"volume":786,"transactions":9,"vwap":658},"2026-06-01",16.57,15400,{"date":788,"open":789,"high":790,"low":779,"close":779,"change":432,"percent_change":791,"volume":792,"transactions":9,"vwap":779},"2026-05-29",16.65,16.73,-0.6,22000,{"date":794,"open":795,"high":796,"low":797,"close":789,"change":331,"percent_change":194,"volume":798,"transactions":9,"vwap":789},"2026-05-28",16.66,16.715,16.6,14700,{"date":800,"open":789,"high":801,"low":789,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-27",16.8,16.68,0.08,0.48,13000,{"date":807,"open":808,"high":809,"low":779,"close":797,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":797},"2026-05-26",16.61,16.62,0.054,0.33,6300,{"date":814,"open":797,"high":808,"low":672,"close":815,"change":816,"percent_change":448,"volume":817,"transactions":9,"vwap":815},"2026-05-22",16.546,-0.004,5600,{"date":819,"open":820,"high":821,"low":97,"close":779,"change":780,"percent_change":781,"volume":822,"transactions":9,"vwap":779},"2026-05-21",16.54,16.684,13300,{"date":824,"open":97,"high":789,"low":97,"close":797,"change":735,"percent_change":825,"volume":826,"transactions":9,"vwap":797},"2026-05-20",0.45,12000,{"date":828,"open":785,"high":829,"low":667,"close":830,"change":729,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-19",16.59,16.525,-0.63,117400,{"date":834,"open":835,"high":835,"low":568,"close":679,"change":432,"percent_change":791,"volume":836,"transactions":9,"vwap":679},"2026-05-18",16.81,35500,{"date":838,"open":839,"high":839,"low":790,"close":790,"change":840,"percent_change":195,"volume":841,"transactions":9,"vwap":790},"2026-05-15",16.85,-0.2,11900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":510,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-14",16.9,17,16.88,16.93,0.3,17800,{"date":851,"open":852,"high":852,"low":853,"close":846,"change":449,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-05-13",16.95,16.87,-0.71,2700,{"date":857,"open":858,"high":859,"low":844,"close":845,"change":301,"percent_change":730,"volume":860,"transactions":9,"vwap":845},"2026-05-12",17.059999,17.11,7500,{"date":862,"open":863,"high":863,"low":864,"close":859,"change":531,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-05-11",17.15,17.01,-0.23,10500,{"date":868,"open":853,"high":863,"low":853,"close":863,"change":848,"percent_change":869,"volume":870,"transactions":9,"vwap":863},"2026-05-08",1.78,36300,{"date":872,"open":844,"high":873,"low":835,"close":839,"change":571,"percent_change":331,"volume":874,"transactions":9,"vwap":839},"2026-05-07",16.97,10100,{"date":876,"open":847,"high":877,"low":835,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-06",17.049999,16.855,-0.075,-0.44,34300,{"date":883,"open":884,"high":884,"low":844,"close":847,"change":397,"percent_change":885,"volume":886,"transactions":9,"vwap":847},"2026-05-05",17.17,-0.88,20400,{"date":888,"open":889,"high":890,"low":864,"close":891,"change":780,"percent_change":242,"volume":681,"transactions":9,"vwap":891},"2026-05-04",17.12,17.23,17.08,{"date":893,"open":894,"high":895,"low":859,"close":896,"change":524,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-01",17.16,17.29,17.13,-2.11,16800,{"date":900,"open":894,"high":901,"low":894,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-30",17.54,17.5,0.24,1.39,28800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":301,"percent_change":831,"volume":911,"transactions":9,"vwap":910},"2026-04-29",17.35,17.21,17.26,4400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":292,"percent_change":467,"volume":812,"transactions":9,"vwap":916},"2026-04-28",17.42,17.33,17.37,{"date":918,"open":902,"high":919,"low":920,"close":921,"change":531,"percent_change":865,"volume":922,"transactions":9,"vwap":921},"2026-04-27",17.525,17.39,17.43,5700,{"date":924,"open":925,"high":925,"low":926,"close":925,"change":502,"percent_change":502,"volume":812,"transactions":9,"vwap":925},"2026-04-24",17.47,17.411,{"date":928,"open":929,"high":930,"low":929,"close":925,"change":688,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-04-23",17.45,17.58,0.23,1800,{"date":934,"open":901,"high":935,"low":936,"close":921,"change":448,"percent_change":301,"volume":812,"transactions":9,"vwap":921},"2026-04-22",17.6,17.4,{"date":938,"open":930,"high":930,"low":921,"close":929,"change":203,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-04-21",-0.4,16100,{"date":942,"open":943,"high":944,"low":902,"close":945,"change":448,"percent_change":301,"volume":946,"transactions":9,"vwap":945},"2026-04-20",17.53,17.59,17.52,9100,{"date":948,"open":901,"high":949,"low":950,"close":901,"change":109,"percent_change":951,"volume":952,"transactions":9,"vwap":901},"2026-04-17",17.56,17.49,0.34,8400,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":397,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-16",17.64,17.44,17.48,-0.85,9800,{"date":961,"open":949,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":911,"transactions":9,"vwap":962},"2026-04-15",17.63,17.496,0.1,0.57,{"date":967,"open":916,"high":968,"low":916,"close":943,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":943},"2026-04-14",17.55,0.17,0.98,14400,{"date":973,"open":974,"high":902,"low":975,"close":976,"change":292,"percent_change":467,"volume":977,"transactions":9,"vwap":976},"2026-04-13",17.41,17.34,17.36,7000,{"date":979,"open":920,"high":950,"low":976,"close":914,"change":331,"percent_change":980,"volume":981,"transactions":9,"vwap":914},"2026-04-10",-0.17,2900,{"date":983,"open":984,"high":985,"low":915,"close":929,"change":114,"percent_change":292,"volume":986,"transactions":9,"vwap":929},"2026-04-09",17.46,17.505,20300,{"date":988,"open":989,"high":935,"low":975,"close":984,"change":803,"percent_change":736,"volume":841,"transactions":9,"vwap":984},"2026-04-08",17.51,{"date":991,"open":921,"high":929,"low":895,"close":992,"change":448,"percent_change":301,"volume":993,"transactions":9,"vwap":992},"2026-04-07",17.38,11000,{"date":995,"open":908,"high":956,"low":908,"close":936,"change":356,"percent_change":109,"volume":996,"transactions":9,"vwap":936},"2026-04-06",12100,{"date":998,"open":921,"high":925,"low":999,"close":920,"change":292,"percent_change":467,"volume":1000,"transactions":9,"vwap":920},"2026-04-02",17.28,23000,{"date":1002,"open":984,"high":945,"low":908,"close":929,"change":780,"percent_change":242,"volume":1003,"transactions":9,"vwap":929},"2026-04-01",14500,{"date":1005,"open":890,"high":968,"low":1006,"close":902,"change":951,"percent_change":1007,"volume":1008,"transactions":9,"vwap":902},"2026-03-31",17.174,1.98,423500,{"date":1010,"open":884,"high":908,"low":863,"close":894,"change":628,"percent_change":1011,"volume":1012,"transactions":9,"vwap":894},"2026-03-30",0.26,45800,{"date":1014,"open":894,"high":894,"low":1015,"close":1016,"change":338,"percent_change":659,"volume":1017,"transactions":9,"vwap":1016},"2026-03-27",16.91,17.115,19400,{"date":1019,"open":1020,"high":950,"low":1021,"close":1022,"change":432,"percent_change":222,"volume":1023,"transactions":9,"vwap":1022},"2026-03-26",17.3,17.030001,17.2,36600,{"date":1025,"open":890,"high":916,"low":1026,"close":1020,"change":282,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1020},"2026-03-25",16.82,0.93,32100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":964,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-24",16.99,17.27,16.905,17.14,0.59,23400,{"date":1038,"open":839,"high":877,"low":1039,"close":1040,"change":1011,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-23",16.84,17.040001,1.55,25600,{"date":1044,"open":1045,"high":1046,"low":802,"close":1047,"change":272,"percent_change":1048,"volume":1036,"transactions":9,"vwap":1047},"2026-03-20",17.07,17.099001,16.78,-1.64,{"date":1050,"open":889,"high":1051,"low":1052,"close":858,"change":415,"percent_change":1053,"volume":1054,"transactions":9,"vwap":858},"2026-03-19",17.18,16.96,-0.73,51900,{"date":1056,"open":914,"high":914,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-18",17.02,17.185,-0.185,-1.07,24000,{"date":1063,"open":929,"high":929,"low":975,"close":916,"change":114,"percent_change":292,"volume":1064,"transactions":9,"vwap":916},"2026-03-17",8300,{"date":1066,"open":957,"high":957,"low":1020,"close":992,"change":356,"percent_change":109,"volume":1067,"transactions":9,"vwap":992},"2026-03-16",14800,{"date":1069,"open":901,"high":901,"low":1070,"close":916,"change":331,"percent_change":980,"volume":1071,"transactions":9,"vwap":916},"2026-03-13",17.31,18500,{"date":1073,"open":968,"high":1074,"low":916,"close":936,"change":194,"percent_change":1075,"volume":1076,"transactions":9,"vwap":936},"2026-03-12",17.61,-1.02,46600,{"date":1078,"open":968,"high":930,"low":902,"close":930,"change":636,"percent_change":969,"volume":1079,"transactions":9,"vwap":930},"2026-03-11",47600,{"date":1081,"open":901,"high":1082,"low":957,"close":968,"change":292,"percent_change":467,"volume":1083,"transactions":9,"vwap":968},"2026-03-10",17.62,77400,{"date":1085,"open":901,"high":1074,"low":989,"close":1074,"change":109,"percent_change":951,"volume":1086,"transactions":9,"vwap":1074},"2026-03-09",54500,{"date":1088,"open":968,"high":1082,"low":925,"close":968,"change":502,"percent_change":502,"volume":1089,"transactions":9,"vwap":968},"2026-03-06",23700,{"date":1091,"open":929,"high":1092,"low":929,"close":968,"change":502,"percent_change":502,"volume":731,"transactions":9,"vwap":968},"2026-03-05",17.551,{"date":1094,"open":974,"high":949,"low":974,"close":968,"change":109,"percent_change":951,"volume":940,"transactions":9,"vwap":968},"2026-03-04",{"date":1096,"open":930,"high":1097,"low":1098,"close":950,"change":221,"percent_change":231,"volume":1099,"transactions":9,"vwap":950},"2026-03-03",17.68,17.342,21600,{"date":1101,"open":936,"high":1102,"low":936,"close":930,"change":114,"percent_change":292,"volume":1103,"transactions":9,"vwap":930},"2026-03-02",17.665,78900,{"date":1105,"open":962,"high":962,"low":992,"close":944,"change":636,"percent_change":969,"volume":1106,"transactions":9,"vwap":944},"2026-02-27",102600,{"date":1108,"open":1097,"high":1097,"low":984,"close":949,"change":331,"percent_change":980,"volume":1109,"transactions":9,"vwap":949},"2026-02-26",29300,{"date":1111,"open":957,"high":944,"low":916,"close":944,"change":380,"percent_change":562,"volume":1067,"transactions":9,"vwap":944},"2026-02-25",{"date":1113,"open":901,"high":901,"low":956,"close":956,"change":397,"percent_change":958,"volume":1114,"transactions":9,"vwap":956},"2026-02-24",13600,{"date":1116,"open":1117,"high":1118,"low":957,"close":944,"change":449,"percent_change":1119,"volume":1120,"transactions":9,"vwap":944},"2026-02-23",17.71,17.78,-0.68,12900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1117,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1117},"2026-02-20",17.66,17.77,0.035,0.2,17900,{"date":1129,"open":1130,"high":1130,"low":962,"close":1131,"change":364,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-19",17.76,17.675,-0.79,22100,{"date":1135,"open":1118,"high":1136,"low":1118,"close":1137,"change":571,"percent_change":331,"volume":971,"transactions":9,"vwap":1137},"2026-02-18",17.85,17.815,{"date":1139,"open":1140,"high":1141,"low":1082,"close":1141,"change":803,"percent_change":825,"volume":1142,"transactions":9,"vwap":1141},"2026-02-17",17.75,17.82,22500,{"date":1144,"open":935,"high":1130,"low":935,"close":1145,"change":1126,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-13",17.74,1.14,11100,{"date":1149,"open":1150,"high":1150,"low":943,"close":901,"change":301,"percent_change":433,"volume":1151,"transactions":9,"vwap":901},"2026-02-12",17.67,10200,{"date":1153,"open":949,"high":1154,"low":902,"close":1154,"change":964,"percent_change":965,"volume":1155,"transactions":9,"vwap":1154},"2026-02-11",17.65,6500,{"date":1157,"open":936,"high":949,"low":1020,"close":968,"change":693,"percent_change":1158,"volume":1159,"transactions":9,"vwap":968},"2026-02-10",0.75,17000,{"date":1161,"open":916,"high":914,"low":910,"close":914,"change":693,"percent_change":1158,"volume":1162,"transactions":9,"vwap":914},"2026-02-09",36200,{"date":1164,"open":999,"high":936,"low":999,"close":895,"change":502,"percent_change":502,"volume":1165,"transactions":9,"vwap":895},"2026-02-06",31500,{"date":1167,"open":992,"high":992,"low":1168,"close":895,"change":338,"percent_change":659,"volume":886,"transactions":9,"vwap":895},"2026-02-05",17.215,{"date":1170,"open":914,"high":914,"low":1171,"close":1172,"change":1173,"percent_change":364,"volume":1174,"transactions":9,"vwap":1172},"2026-02-04",17.293,17.375,-0.025,15200,{"date":1176,"open":956,"high":956,"low":1020,"close":936,"change":502,"percent_change":502,"volume":1177,"transactions":9,"vwap":936},"2026-02-03",28000,{"date":1179,"open":908,"high":936,"low":999,"close":936,"change":510,"percent_change":1180,"volume":874,"transactions":9,"vwap":936},"2026-02-02",0.29,{"date":1182,"open":1070,"high":992,"low":1032,"close":908,"change":668,"percent_change":1183,"volume":1184,"transactions":9,"vwap":908},"2026-01-30",-1.36,17500,{"date":1186,"open":955,"high":955,"low":1187,"close":944,"change":531,"percent_change":865,"volume":1188,"transactions":9,"vwap":944},"2026-01-29",17.544,10000,{"date":1190,"open":1191,"high":1191,"low":902,"close":962,"change":114,"percent_change":292,"volume":1192,"transactions":9,"vwap":962},"2026-01-28",17.72,24800,{"date":1194,"open":1123,"high":1195,"low":1196,"close":955,"change":356,"percent_change":109,"volume":1197,"transactions":9,"vwap":955},"2026-01-27",17.73,17.585,40000,{"date":1199,"open":1145,"high":1200,"low":1074,"close":962,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":962},"2026-01-26",17.778,-0.117,-0.66,19100,{"date":1205,"open":1154,"high":1118,"low":962,"close":1206,"change":1207,"percent_change":1208,"volume":1174,"transactions":9,"vwap":1206},"2026-01-23",17.747,0.097,0.55,{"date":1210,"open":935,"high":1211,"low":945,"close":1154,"change":1212,"percent_change":1213,"volume":737,"transactions":9,"vwap":1154},"2026-01-22",17.69,0.11,0.63,{"date":1215,"open":902,"high":949,"low":1020,"close":901,"change":510,"percent_change":1180,"volume":1216,"transactions":9,"vwap":901},"2026-01-21",76000,{"date":1218,"open":989,"high":945,"low":920,"close":950,"change":432,"percent_change":1219,"volume":1220,"transactions":9,"vwap":950},"2026-01-20",-0.57,30500,{"date":1222,"open":1082,"high":1211,"low":901,"close":944,"change":331,"percent_change":980,"volume":1223,"transactions":9,"vwap":944},"2026-01-16",34400,{"date":1225,"open":1226,"high":1227,"low":945,"close":1082,"change":1228,"percent_change":511,"volume":986,"transactions":9,"vwap":1082},"2026-01-15",17.57,17.691,0.055,{"date":1230,"open":930,"high":930,"low":929,"close":1231,"change":1232,"percent_change":55,"volume":651,"transactions":9,"vwap":1231},"2026-01-14",17.565,0.085,{"date":1234,"open":1074,"high":962,"low":984,"close":957,"change":221,"percent_change":231,"volume":1235,"transactions":9,"vwap":957},"2026-01-13",17700,{"date":1237,"open":945,"high":935,"low":929,"close":1226,"change":1238,"percent_change":40,"volume":1239,"transactions":9,"vwap":1226},"2026-01-12",0.127,21900,{"date":1241,"open":957,"high":930,"low":920,"close":1242,"change":1243,"percent_change":124,"volume":1244,"transactions":9,"vwap":1242},"2026-01-09",17.443,0.043,13100,{"date":1246,"open":956,"high":968,"low":975,"close":936,"change":502,"percent_change":502,"volume":1247,"transactions":9,"vwap":936},"2026-01-08",65200,{"date":1249,"open":984,"high":950,"low":1250,"close":936,"change":356,"percent_change":109,"volume":1251,"transactions":9,"vwap":936},"2026-01-07",17.354,9300,{"date":1253,"open":908,"high":936,"low":1254,"close":920,"change":448,"percent_change":301,"volume":1174,"transactions":9,"vwap":920},"2026-01-06",17.25,{"date":1256,"open":936,"high":968,"low":1254,"close":974,"change":636,"percent_change":969,"volume":1257,"transactions":9,"vwap":974},"2026-01-05",39100,{"date":1259,"open":909,"high":921,"low":909,"close":992,"change":629,"percent_change":1260,"volume":1261,"transactions":9,"vwap":992},"2026-01-02",1.64,40200,{"date":1263,"open":1264,"high":884,"low":1265,"close":1266,"change":356,"percent_change":109,"volume":1267,"transactions":9,"vwap":1266},"2025-12-31",17.09,16.92,17.1,429000,{"date":1269,"open":884,"high":975,"low":858,"close":1264,"change":449,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1264},"2025-12-30",-0.7,111400,{"date":1273,"open":863,"high":1020,"low":1034,"close":909,"change":356,"percent_change":109,"volume":1274,"transactions":9,"vwap":909},"2025-12-29",35100,{"date":1276,"open":1277,"high":984,"low":1277,"close":1022,"change":114,"percent_change":292,"volume":1278,"transactions":9,"vwap":1022},"2025-12-26",17.19,59800,{"date":1280,"open":891,"high":916,"low":891,"close":909,"change":780,"percent_change":242,"volume":1281,"transactions":9,"vwap":909},"2025-12-24",69000,{"date":1283,"open":976,"high":956,"low":1284,"close":910,"change":292,"percent_change":252,"volume":1086,"transactions":9,"vwap":910},"2025-12-23",17.235,{"date":1286,"open":950,"high":950,"low":895,"close":1287,"change":980,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-22",17.32,-0.97,40100,{"date":1291,"open":956,"high":902,"low":936,"close":950,"change":356,"percent_change":109,"volume":1292,"transactions":9,"vwap":950},"2025-12-19",33200,{"date":1294,"open":968,"high":935,"low":936,"close":957,"change":531,"percent_change":865,"volume":1295,"transactions":9,"vwap":957},"2025-12-18",67500,{"date":1297,"open":1226,"high":935,"low":1298,"close":945,"change":22,"percent_change":1299,"volume":1300,"transactions":9,"vwap":945},"2025-12-17",17.456,-0.45,34200,{"date":1302,"open":1226,"high":1082,"low":945,"close":935,"change":502,"percent_change":502,"volume":1303,"transactions":9,"vwap":935},"2025-12-16",29000,{"date":1305,"open":957,"high":955,"low":957,"close":935,"change":510,"percent_change":629,"volume":1306,"transactions":9,"vwap":935},"2025-12-15",36700,{"date":1308,"open":949,"high":1097,"low":929,"close":968,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":968},"2025-12-12",-0.16,-0.9,32200,{"date":1313,"open":968,"high":1195,"low":950,"close":1117,"change":969,"percent_change":680,"volume":1314,"transactions":9,"vwap":1117},"2025-12-11",44700,{"date":1316,"open":1154,"high":1154,"low":985,"close":901,"change":292,"percent_change":467,"volume":1133,"transactions":9,"vwap":901},"2025-12-10",{"date":1318,"open":1074,"high":1319,"low":902,"close":935,"change":1228,"percent_change":511,"volume":1320,"transactions":9,"vwap":935},"2025-12-09",17.612,38600,{"date":1322,"open":1226,"high":1074,"low":950,"close":1323,"change":241,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-08",17.545,-0.26,19000,{"date":1327,"open":930,"high":962,"low":902,"close":944,"change":114,"percent_change":292,"volume":1328,"transactions":9,"vwap":944},"2025-12-05",30400,{"date":1330,"open":949,"high":955,"low":1331,"close":935,"change":517,"percent_change":1212,"volume":870,"transactions":9,"vwap":935},"2025-12-04",17.481,{"date":1333,"open":925,"high":1334,"low":925,"close":930,"change":1212,"percent_change":1213,"volume":1335,"transactions":9,"vwap":930},"2025-12-03",17.581,25500,{"date":1337,"open":984,"high":901,"low":915,"close":925,"change":531,"percent_change":865,"volume":1338,"transactions":9,"vwap":925},"2025-12-02",57100,{"date":1340,"open":989,"high":1082,"low":956,"close":989,"change":292,"percent_change":467,"volume":1341,"transactions":9,"vwap":989},"2025-12-01",49600,{"date":1343,"open":962,"high":1145,"low":1226,"close":1226,"change":292,"percent_change":467,"volume":1344,"transactions":9,"vwap":1226},"2025-11-28",10700,{"date":1346,"open":949,"high":955,"low":901,"close":962,"change":628,"percent_change":1011,"volume":1184,"transactions":9,"vwap":962},"2025-11-26",{"date":1348,"open":989,"high":935,"low":989,"close":1196,"change":735,"percent_change":749,"volume":1349,"transactions":9,"vwap":1196},"2025-11-25",18400,{"date":1351,"open":1074,"high":1074,"low":902,"close":989,"change":448,"percent_change":301,"volume":1352,"transactions":9,"vwap":989},"2025-11-24",19500,{"date":1354,"open":925,"high":1355,"low":929,"close":943,"change":109,"percent_change":951,"volume":1356,"transactions":9,"vwap":943},"2025-11-21",17.619,10600,{"date":1358,"open":944,"high":1359,"low":984,"close":925,"change":364,"percent_change":1360,"volume":1361,"transactions":9,"vwap":925},"2025-11-20",17.673,-0.8,27300,{"date":1363,"open":1145,"high":1145,"low":1226,"close":1074,"change":1364,"percent_change":524,"volume":1159,"transactions":9,"vwap":1074},"2025-11-19",-0.065,{"date":1366,"open":945,"high":1367,"low":945,"close":1131,"change":1368,"percent_change":840,"volume":1369,"transactions":9,"vwap":1131},"2025-11-18",17.704,-0.035,15000,{"date":1371,"open":1097,"high":1141,"low":1372,"close":1117,"change":636,"percent_change":969,"volume":1373,"transactions":9,"vwap":1117},"2025-11-17",17.482,33300,{"date":1375,"open":1145,"high":1376,"low":1097,"close":1097,"change":364,"percent_change":1132,"volume":1377,"transactions":9,"vwap":1097},"2025-11-14",17.94,19700,{"date":1379,"open":1380,"high":1380,"low":1141,"close":1141,"change":194,"percent_change":1381,"volume":1349,"transactions":9,"vwap":1141},"2025-11-13",18.08,-1,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":531,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-11-12",17.95,18.049999,17.93,18,-0.22,22700,{"date":1391,"open":1392,"high":1385,"low":1393,"close":1394,"change":489,"percent_change":1395,"volume":720,"transactions":9,"vwap":1394},"2025-11-11",17.96,17.861,18.040001,0.67,{"date":1397,"open":1136,"high":1398,"low":1399,"close":1398,"change":693,"percent_change":40,"volume":1400,"transactions":9,"vwap":1398},"2025-11-10",17.92,17.8,7200,{"date":1402,"open":1211,"high":1399,"low":1123,"close":1403,"change":457,"percent_change":1404,"volume":1244,"transactions":9,"vwap":1403},"2025-11-07",17.79,0.51,{"date":1406,"open":1211,"high":1407,"low":929,"close":1407,"change":748,"percent_change":129,"volume":1408,"transactions":9,"vwap":1407},"2025-11-06",17.7,12800,{"date":1410,"open":962,"high":955,"low":968,"close":962,"change":748,"percent_change":129,"volume":798,"transactions":9,"vwap":962},"2025-11-05",{"date":1412,"open":930,"high":930,"low":1413,"close":949,"change":517,"percent_change":1212,"volume":1414,"transactions":9,"vwap":949},"2025-11-04",17.341,27100,{"date":1416,"open":1140,"high":1140,"low":1417,"close":901,"change":1309,"percent_change":1310,"volume":1418,"transactions":9,"vwap":901},"2025-11-03",17.538,12400,{"date":1420,"open":1421,"high":1421,"low":1150,"close":1407,"change":23,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1407},"2025-10-31",18.02,-2.85,33100,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":22,"percent_change":880,"volume":761,"transactions":9,"vwap":1428},"2025-10-30",18.29,18.16,18.22,{"date":1430,"open":1426,"high":1431,"low":1432,"close":1433,"change":636,"percent_change":282,"volume":911,"transactions":9,"vwap":1433},"2025-10-29",18.38,18.27,18.3,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1432,"change":1439,"percent_change":517,"volume":1440,"transactions":9,"vwap":1432},"2025-10-28",18.31,18.32,18.24,0.004,4200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":124,"volume":1155,"transactions":9,"vwap":1445},"2025-10-27",18.28,18.37,18.266,0.046,{"date":1448,"open":1433,"high":1433,"low":1449,"close":1428,"change":502,"percent_change":502,"volume":1450,"transactions":9,"vwap":1428},"2025-10-24",18.209,4000,{"date":1452,"open":1433,"high":1437,"low":1453,"close":1428,"change":448,"percent_change":301,"volume":1454,"transactions":9,"vwap":1428},"2025-10-23",18.2,6700,{"date":1456,"open":1431,"high":1457,"low":1458,"close":1438,"change":432,"percent_change":707,"volume":1459,"transactions":9,"vwap":1438},"2025-10-22",18.39,18.239,11300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1462,"change":748,"percent_change":149,"volume":922,"transactions":9,"vwap":1462},"2025-10-21",18.34,18.411,18.292,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1432,"change":1470,"percent_change":161,"volume":1471,"transactions":9,"vwap":1432},"2025-10-20",18.26,18.375,18.259,0.134,5800,{"date":1473,"open":1437,"high":1437,"low":1474,"close":1475,"change":1476,"percent_change":1310,"volume":1064,"transactions":9,"vwap":1475},"2025-10-17",18.059999,18.136,-0.164,{"date":1478,"open":1479,"high":27,"low":1467,"close":1433,"change":879,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1433},"2025-10-16",18.44,-0.41,11800,{"date":1483,"open":1462,"high":1484,"low":1485,"close":1468,"change":1486,"percent_change":1213,"volume":1188,"transactions":9,"vwap":1468},"2025-10-15",18.43,18.302,0.115,{"date":1488,"open":1489,"high":1437,"low":1490,"close":1467,"change":356,"percent_change":510,"volume":1491,"transactions":9,"vwap":1467},"2025-10-14",18.25,18.11,150500,{"date":1493,"open":1489,"high":1433,"low":1453,"close":1489,"change":964,"percent_change":1208,"volume":1494,"transactions":9,"vwap":1489},"2025-10-13",10300,{"date":1496,"open":1497,"high":1467,"low":1498,"close":1499,"change":448,"percent_change":301,"volume":1500,"transactions":9,"vwap":1499},"2025-10-10",18.23,18.087,18.15,22900,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":356,"percent_change":109,"volume":757,"transactions":9,"vwap":1505},"2025-10-09",18.1,18.21,18.17,{"date":1507,"open":1438,"high":1489,"low":1503,"close":1427,"change":448,"percent_change":301,"volume":822,"transactions":9,"vwap":1427},"2025-10-08",{"date":1509,"open":1436,"high":1436,"low":1421,"close":1510,"change":432,"percent_change":707,"volume":1511,"transactions":9,"vwap":1510},"2025-10-07",18.18,12700,{"date":1513,"open":1462,"high":1462,"low":1503,"close":1443,"change":688,"percent_change":1514,"volume":805,"transactions":9,"vwap":1443},"2025-10-06",0.22,{"date":1516,"open":1517,"high":1517,"low":1499,"close":1438,"change":531,"percent_change":1388,"volume":1344,"transactions":9,"vwap":1438},"2025-10-03",18.35,{"date":1519,"open":1520,"high":1443,"low":1521,"close":1443,"change":489,"percent_change":139,"volume":731,"transactions":9,"vwap":1443},"2025-10-02",18.19,18.066999,{"date":1523,"open":1380,"high":1453,"low":1380,"close":1427,"change":637,"percent_change":48,"volume":1524,"transactions":9,"vwap":1427},"2025-10-01",132900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":432,"percent_change":707,"volume":700,"transactions":9,"vwap":1529},"2025-09-30",18.12,17.965,17.98,{"date":1531,"open":1527,"high":1505,"low":1532,"close":1380,"change":531,"percent_change":1388,"volume":1533,"transactions":9,"vwap":1380},"2025-09-29",18.07,10900,{"date":1535,"open":1427,"high":1427,"low":1394,"close":1527,"change":448,"percent_change":301,"volume":798,"transactions":9,"vwap":1527},"2025-09-26",{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":964,"percent_change":1208,"volume":1541,"transactions":9,"vwap":1539},"2025-09-25",18.030001,18.14,17.949,48200,{"date":1543,"open":1527,"high":1544,"low":1394,"close":1394,"change":22,"percent_change":880,"volume":712,"transactions":9,"vwap":1394},"2025-09-24",18.193,{"date":1546,"open":1398,"high":1539,"low":1398,"close":1527,"change":969,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1527},"2025-09-23",0.95,52400,{"date":1550,"open":1551,"high":1384,"low":1145,"close":1384,"change":964,"percent_change":1552,"volume":1017,"transactions":9,"vwap":1384},"2025-09-22",17.88,0.56,{"date":1554,"open":1529,"high":1394,"low":1407,"close":1136,"change":448,"percent_change":301,"volume":1555,"transactions":9,"vwap":1136},"2025-09-19",50900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":791,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-09-18",18.47,18.66,17.86,17.87,-3.25,268700,{"date":1565,"open":1566,"high":1567,"low":1558,"close":1558,"change":879,"percent_change":939,"volume":805,"transactions":9,"vwap":1558},"2025-09-17",18.59,18.62,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":740,"percent_change":636,"volume":959,"transactions":9,"vwap":1573},"2025-09-16",18.6,18.718,18.52,18.545,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":109,"percent_change":144,"volume":1580,"transactions":9,"vwap":1579},"2025-09-15",18.57,18.73,18.53,18.54,24100,{"date":1582,"open":1583,"high":1584,"low":1462,"close":1583,"change":1585,"percent_change":629,"volume":1586,"transactions":9,"vwap":1583},"2025-09-12",18.48,18.571,0.052,13200,{"date":1588,"open":1431,"high":1579,"low":1589,"close":1590,"change":1591,"percent_change":804,"volume":822,"transactions":9,"vwap":1590},"2025-09-11",18.36,18.428,0.088,{"date":1593,"open":1579,"high":1576,"low":1594,"close":1462,"change":449,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1462},"2025-09-10",18.33,-0.65,12600,{"date":1598,"open":1570,"high":1599,"low":1479,"close":1600,"change":301,"percent_change":1601,"volume":1344,"transactions":9,"vwap":1600},"2025-09-09",18.729,18.46,-0.59,{"date":1603,"open":178,"high":178,"low":1604,"close":1576,"change":840,"percent_change":1060,"volume":1605,"transactions":9,"vwap":1576},"2025-09-08",18.51,75900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":969,"percent_change":1612,"volume":805,"transactions":9,"vwap":1611},"2025-09-05",18.75,18.78,18.625,18.77,0.91,{"date":1614,"open":1583,"high":1570,"low":1457,"close":1570,"change":1212,"percent_change":1035,"volume":712,"transactions":9,"vwap":1570},"2025-09-04",{"date":1616,"open":1457,"high":1617,"low":1457,"close":1618,"change":964,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-03",18.5,18.49,0.54,5000,{"date":1622,"open":1489,"high":1623,"low":1489,"close":1457,"change":489,"percent_change":139,"volume":1400,"transactions":9,"vwap":1457},"2025-09-02",18.42,{"date":1625,"open":1583,"high":1579,"low":1505,"close":1432,"change":840,"percent_change":75,"volume":1626,"transactions":9,"vwap":1432},"2025-08-29",49300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1558,"change":109,"percent_change":811,"volume":1620,"transactions":9,"vwap":1558},"2025-08-28",18.56,18.45,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":432,"percent_change":1635,"volume":922,"transactions":9,"vwap":1634},"2025-08-27",18.58,18.41,-0.54,{"date":1637,"open":1577,"high":1638,"low":1618,"close":1604,"change":1639,"percent_change":885,"volume":1640,"transactions":9,"vwap":1604},"2025-08-26",18.733,-0.165,10400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1228,"percent_change":848,"volume":1481,"transactions":9,"vwap":1646},"2025-08-25",18.65,18.74,18.61,18.675,{"date":1648,"open":1589,"high":1567,"low":1589,"close":1567,"change":1011,"percent_change":1649,"volume":1017,"transactions":9,"vwap":1567},"2025-08-22",1.42,{"date":1651,"open":1652,"high":1652,"low":1594,"close":1589,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1589},"2025-08-21",18.55,-0.21,-1.13,14200,{"date":1657,"open":1617,"high":1633,"low":1457,"close":1576,"change":457,"percent_change":55,"volume":1658,"transactions":9,"vwap":1576},"2025-08-20",7300,{"date":1660,"open":1437,"high":1617,"low":1661,"close":1583,"change":724,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1583},"2025-08-19",18.315,1.04,26600,{"date":1665,"open":1504,"high":1426,"low":1453,"close":1426,"change":748,"percent_change":149,"volume":1400,"transactions":9,"vwap":1426},"2025-08-18",{"date":1667,"open":1438,"high":1438,"low":1503,"close":1428,"change":636,"percent_change":282,"volume":1668,"transactions":9,"vwap":1428},"2025-08-15",26800,{"date":1670,"open":1432,"high":1426,"low":1671,"close":1520,"change":221,"percent_change":659,"volume":1672,"transactions":9,"vwap":1520},"2025-08-14",18.13,16000,{"date":1674,"open":1539,"high":1594,"low":1539,"close":1443,"change":969,"percent_change":381,"volume":1675,"transactions":9,"vwap":1443},"2025-08-13",20200,{"date":1677,"open":1539,"high":1539,"low":1678,"close":1490,"change":356,"percent_change":109,"volume":765,"transactions":9,"vwap":1490},"2025-08-12",18.108,{"date":1680,"open":1385,"high":1503,"low":1385,"close":1503,"change":510,"percent_change":629,"volume":1596,"transactions":9,"vwap":1503},"2025-08-11",{"date":1682,"open":1683,"high":1532,"low":1683,"close":1385,"change":803,"percent_change":825,"volume":1471,"transactions":9,"vwap":1385},"2025-08-08",18.01,{"date":1685,"open":1686,"high":1527,"low":1687,"close":1688,"change":432,"percent_change":707,"volume":1689,"transactions":9,"vwap":1688},"2025-08-07",18.098,17.962,17.97,23100,{"date":1691,"open":1671,"high":1539,"low":1421,"close":1532,"change":292,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1532},"2025-08-06",-0.33,7800,{"date":1695,"open":1503,"high":1539,"low":1385,"close":1671,"change":114,"percent_change":292,"volume":1696,"transactions":9,"vwap":1671},"2025-08-05",19200,{"date":1698,"open":1688,"high":1539,"low":1699,"close":1539,"change":561,"percent_change":134,"volume":1028,"transactions":9,"vwap":1539},"2025-08-04",17.966,{"date":1701,"open":1702,"high":1394,"low":1702,"close":1387,"change":674,"percent_change":1703,"volume":675,"transactions":9,"vwap":1387},"2025-08-01",17.83,-0.72,{"date":1705,"open":1499,"high":1484,"low":1706,"close":1671,"change":448,"percent_change":301,"volume":1707,"transactions":9,"vwap":1671},"2025-07-31",17.9,77900,{"date":1709,"open":1499,"high":1438,"low":1710,"close":1499,"change":502,"percent_change":502,"volume":1414,"transactions":9,"vwap":1499},"2025-07-30",17.959,{"date":1712,"open":1713,"high":1499,"low":1714,"close":1499,"change":1715,"percent_change":1716,"volume":1303,"transactions":9,"vwap":1499},"2025-07-29",17.89,17.804,0.27,1.51,{"date":1718,"open":1702,"high":1706,"low":1191,"close":1551,"change":109,"percent_change":951,"volume":1719,"transactions":9,"vwap":1551},"2025-07-28",28300,{"date":1721,"open":1195,"high":1702,"low":1722,"close":1141,"change":803,"percent_change":825,"volume":1723,"transactions":9,"vwap":1141},"2025-07-25",17.656,12200,{"date":1725,"open":1123,"high":1140,"low":1154,"close":1145,"change":964,"percent_change":965,"volume":1726,"transactions":9,"vwap":1145},"2025-07-24",20000,{"date":1728,"open":935,"high":1154,"low":929,"close":955,"change":964,"percent_change":965,"volume":1729,"transactions":9,"vwap":955},"2025-07-23",44200,{"date":1731,"open":1191,"high":1191,"low":984,"close":901,"change":756,"percent_change":1060,"volume":700,"transactions":9,"vwap":901},"2025-07-22",{"date":1733,"open":1211,"high":1551,"low":935,"close":1195,"change":748,"percent_change":129,"volume":1734,"transactions":9,"vwap":1195},"2025-07-21",23900,{"date":1736,"open":1097,"high":1407,"low":1082,"close":1123,"change":114,"percent_change":292,"volume":761,"transactions":9,"vwap":1123},"2025-07-18",{"date":1738,"open":989,"high":1150,"low":925,"close":1150,"change":282,"percent_change":1612,"volume":1459,"transactions":9,"vwap":1150},"2025-07-17",{"date":1740,"open":901,"high":1741,"low":921,"close":989,"change":114,"percent_change":292,"volume":881,"transactions":9,"vwap":989},"2025-07-16",17.561,{"date":1743,"open":944,"high":944,"low":936,"close":945,"change":448,"percent_change":301,"volume":1744,"transactions":9,"vwap":945},"2025-07-15",43400,{"date":1746,"open":1117,"high":1117,"low":920,"close":901,"change":22,"percent_change":1299,"volume":1747,"transactions":9,"vwap":901},"2025-07-14",18000,{"date":1749,"open":1124,"high":1124,"low":1750,"close":1082,"change":449,"percent_change":1119,"volume":1751,"transactions":9,"vwap":1082},"2025-07-11",17.593,25000,{"date":1753,"open":935,"high":1118,"low":944,"close":1145,"change":561,"percent_change":694,"volume":1369,"transactions":9,"vwap":1145},"2025-07-10",{"date":1755,"open":950,"high":1074,"low":950,"close":935,"change":489,"percent_change":1756,"volume":1757,"transactions":9,"vwap":935},"2025-07-09",0.69,18800,{"date":1759,"open":920,"high":1331,"low":975,"close":957,"change":1212,"percent_change":1213,"volume":1369,"transactions":9,"vwap":957},"2025-07-08",{"date":1761,"open":863,"high":916,"low":1762,"close":916,"change":724,"percent_change":1763,"volume":1764,"transactions":9,"vwap":916},"2025-07-07",17.028,1.11,188300,{"date":1766,"open":1021,"high":1051,"low":1057,"close":1051,"change":380,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1051},"2025-07-03",0.88,194400,{"date":1770,"open":844,"high":1771,"low":839,"close":1021,"change":693,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1021},"2025-07-02",17.039,0.77,100500,{"date":1775,"open":1776,"high":847,"low":1776,"close":844,"change":380,"percent_change":69,"volume":1777,"transactions":9,"vwap":844},"2025-07-01",16.76,54600,{"date":1779,"open":801,"high":1039,"low":1780,"close":1781,"change":331,"percent_change":194,"volume":1782,"transactions":9,"vwap":1781},"2025-06-30",16.71,16.75,112100,{"date":1784,"open":853,"high":1265,"low":1776,"close":1047,"change":292,"percent_change":1785,"volume":1541,"transactions":9,"vwap":1047},"2025-06-27",-0.36,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1039,"change":693,"percent_change":134,"volume":1791,"transactions":9,"vwap":1039},"2025-06-26",16.77,16.86,16.72,55000,{"date":1793,"open":1039,"high":839,"low":1794,"close":1780,"change":432,"percent_change":1601,"volume":905,"transactions":9,"vwap":1780},"2025-06-25",16.666,{"date":1796,"open":1781,"high":1789,"low":790,"close":835,"change":803,"percent_change":804,"volume":1797,"transactions":9,"vwap":835},"2025-06-24",59300,{"date":1799,"open":1800,"high":1788,"low":679,"close":790,"change":114,"percent_change":292,"volume":1801,"transactions":9,"vwap":790},"2025-06-23",16.74,219500,{"date":1803,"open":1790,"high":801,"low":1804,"close":1800,"change":356,"percent_change":109,"volume":1805,"transactions":9,"vwap":1800},"2025-06-20",16.69,17400,{"date":1807,"open":1776,"high":1808,"low":1809,"close":790,"change":1810,"percent_change":1212,"volume":993,"transactions":9,"vwap":790},"2025-06-18",16.79,16.696,0.019,{"date":1812,"open":790,"high":790,"low":1780,"close":1813,"change":1814,"percent_change":301,"volume":1620,"transactions":9,"vwap":1813},"2025-06-17",16.711,-0.019,{"date":1816,"open":1817,"high":790,"low":1818,"close":790,"change":1819,"percent_change":139,"volume":1820,"transactions":9,"vwap":790},"2025-06-16",16.7,16.601,0.109,41300,{"date":1822,"open":789,"high":1790,"low":797,"close":1823,"change":1824,"percent_change":1825,"volume":1120,"transactions":9,"vwap":1823},"2025-06-13",16.621,-0.159,-0.95,{"date":1827,"open":839,"high":1828,"low":1829,"close":1047,"change":780,"percent_change":781,"volume":1830,"transactions":9,"vwap":1047},"2025-06-12",16.885,16.755,11500,{"date":1832,"open":873,"high":1833,"low":1788,"close":1834,"change":432,"percent_change":1601,"volume":1655,"transactions":9,"vwap":1834},"2025-06-11",16.98,16.83,{"date":1836,"open":1837,"high":1837,"low":1838,"close":847,"change":688,"percent_change":903,"volume":946,"transactions":9,"vwap":847},"2025-06-10",16.94,16.819,{"date":1840,"open":846,"high":873,"low":1026,"close":1841,"change":356,"percent_change":109,"volume":1842,"transactions":9,"vwap":1841},"2025-06-09",16.89,27200,{"date":1844,"open":1833,"high":1833,"low":1845,"close":846,"change":221,"percent_change":339,"volume":1846,"transactions":9,"vwap":846},"2025-06-06",16.821,5500,{"date":1848,"open":858,"high":1849,"low":1850,"close":873,"change":114,"percent_change":292,"volume":1640,"transactions":9,"vwap":873},"2025-06-05",17.117,16.936,{"date":1852,"open":1837,"high":1853,"low":1854,"close":1833,"change":803,"percent_change":1855,"volume":1414,"transactions":9,"vwap":1833},"2025-06-04",16.995,16.845,0.47,{"date":1857,"open":835,"high":852,"low":835,"close":844,"change":964,"percent_change":1858,"volume":1859,"transactions":9,"vwap":844},"2025-06-03",0.6,28100,{"date":1861,"open":853,"high":853,"low":1780,"close":801,"change":203,"percent_change":1480,"volume":1408,"transactions":9,"vwap":801},"2025-06-02",{"date":1863,"open":789,"high":1052,"low":1864,"close":853,"change":124,"percent_change":1865,"volume":1866,"transactions":9,"vwap":853},"2025-05-30",16.603,1.5,120800,{"date":1868,"open":1788,"high":1788,"low":808,"close":809,"change":292,"percent_change":1785,"volume":986,"transactions":9,"vwap":809},"2025-05-29",{"date":1870,"open":1804,"high":1817,"low":1871,"close":802,"change":502,"percent_change":502,"volume":1872,"transactions":9,"vwap":802},"2025-05-28",16.576,28900,{"date":1874,"open":673,"high":802,"low":1875,"close":802,"change":282,"percent_change":680,"volume":1192,"transactions":9,"vwap":802},"2025-05-27",16.53,{"date":1877,"open":658,"high":809,"low":1878,"close":723,"change":203,"percent_change":1879,"volume":1042,"transactions":9,"vwap":723},"2025-05-23",16.44,-0.42,{"date":1881,"open":785,"high":679,"low":658,"close":829,"change":517,"percent_change":489,"volume":1882,"transactions":9,"vwap":829},"2025-05-22",23200,{"date":1884,"open":1047,"high":1047,"low":663,"close":785,"change":620,"percent_change":1885,"volume":1886,"transactions":9,"vwap":785},"2025-05-21",-1.6,54100,{"date":1888,"open":1788,"high":1015,"low":1790,"close":1039,"change":109,"percent_change":1889,"volume":1099,"transactions":9,"vwap":1039},"2025-05-20",0.36,{"date":1891,"open":679,"high":1047,"low":829,"close":1047,"change":636,"percent_change":637,"volume":1892,"transactions":9,"vwap":1047},"2025-05-19",18900,{"date":1894,"open":1788,"high":1047,"low":779,"close":1781,"change":517,"percent_change":489,"volume":1895,"transactions":9,"vwap":1781},"2025-05-16",45900,{"date":1897,"open":789,"high":1898,"low":809,"close":790,"change":1212,"percent_change":139,"volume":1899,"transactions":9,"vwap":790},"2025-05-15",16.768,33900,{"date":1901,"open":852,"high":852,"low":672,"close":809,"change":1692,"percent_change":1902,"volume":1903,"transactions":9,"vwap":809},"2025-05-14",-1.95,169100,{"date":1905,"open":1057,"high":1057,"low":1789,"close":852,"change":331,"percent_change":194,"volume":1906,"transactions":9,"vwap":852},"2025-05-13",20900,{"date":1908,"open":891,"high":1909,"low":1910,"close":1833,"change":356,"percent_change":109,"volume":1235,"transactions":9,"vwap":1833},"2025-05-12",17.121,16.927,{"date":1912,"open":858,"high":889,"low":1265,"close":873,"change":449,"percent_change":1270,"volume":996,"transactions":9,"vwap":873},"2025-05-09",{"date":1914,"open":910,"high":910,"low":1045,"close":1264,"change":674,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1264},"2025-05-08",-0.75,21500,{"date":1918,"open":1051,"high":1032,"low":1919,"close":1920,"change":457,"percent_change":1921,"volume":898,"transactions":9,"vwap":1920},"2025-05-07",17.145,17.22,0.53,{"date":1923,"open":1776,"high":1034,"low":808,"close":896,"change":441,"percent_change":1924,"volume":1177,"transactions":9,"vwap":896},"2025-05-06",2.21,{"date":1926,"open":790,"high":1047,"low":1780,"close":1776,"change":448,"percent_change":449,"volume":971,"transactions":9,"vwap":1776},"2025-05-05",{"date":1928,"open":1817,"high":1837,"low":797,"close":1047,"change":748,"percent_change":187,"volume":1929,"transactions":9,"vwap":1047},"2025-05-02",69900,{"date":1931,"open":1789,"high":1789,"low":829,"close":1780,"change":840,"percent_change":195,"volume":1089,"transactions":9,"vwap":1780},"2025-05-01",{"date":1933,"open":877,"high":891,"low":1015,"close":1015,"change":397,"percent_change":885,"volume":712,"transactions":9,"vwap":1015},"2025-04-30",{"date":1935,"open":1022,"high":1022,"low":877,"close":858,"change":397,"percent_change":365,"volume":638,"transactions":9,"vwap":858},"2025-04-29",{"date":1937,"open":894,"high":1938,"low":1939,"close":909,"change":748,"percent_change":322,"volume":1940,"transactions":9,"vwap":909},"2025-04-28",17.24,17.101,21700,{"date":1942,"open":1022,"high":1022,"low":891,"close":1034,"change":356,"percent_change":109,"volume":1943,"transactions":9,"vwap":1034},"2025-04-25",20100,{"date":1945,"open":864,"high":1051,"low":864,"close":896,"change":282,"percent_change":381,"volume":1946,"transactions":9,"vwap":896},"2025-04-24",14100,{"date":1948,"open":1949,"high":845,"low":1026,"close":873,"change":1514,"percent_change":1950,"volume":765,"transactions":9,"vwap":873},"2025-04-23",16.988,1.31,{"date":182,"open":679,"high":1788,"low":809,"close":1781,"change":489,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1781},0.72,34500]