[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIAL":3,"homepage-market-summary":29,"stock-historical-DIAL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIAL","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},"Columbia Diversified Fixed Income Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5067,0.77244,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.14,17.23,17.24,17.15,-0.01,-0.06,50583.662387,18.62,17.065,88262.85418240637,4.8,2254,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":21,"price":111,"is_up":73},"Healthcare","XLV",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":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},80730,29466476.399784,-3,"2025-04-22",[179,182,191,201,208,217,227,238,247,257,267,277,284,293,302,309,317,328,336,343,351,360,370,378,386,396,406,413,423,431,438,446,455,463,469,475,484,492,500,508,516,524,532,540,549,557,564,569,573,578,586,594,602,608,614,621,627,634,642,646,651,657,660,666,672,678,684,691,698,703,709,714,718,723,727,734,738,742,747,754,760,766,772,777,780,785,790,794,802,807,811,815,820,823,829,835,840,847,850,854,859,863,868,874,878,881,884,888,893,896,899,904,910,915,920,927,932,937,941,944,947,950,953,956,959,962,965,968,971,977,981,988,994,999,1004,1007,1011,1015,1019,1022,1024,1028,1031,1034,1038,1043,1047,1052,1058,1063,1070,1074,1080,1086,1091,1094,1097,1101,1105,1110,1113,1117,1123,1127,1132,1136,1139,1142,1147,1153,1158,1162,1166,1169,1175,1179,1184,1190,1194,1197,1200,1204,1207,1211,1216,1219,1222,1228,1232,1237,1241,1245,1248,1251,1255,1258,1263,1267,1272,1274,1278,1281,1286,1289,1291,1295,1299,1303,1306,1309,1313,1317,1320,1323,1327,1329,1331,1335,1338,1341,1344,1348,1354,1357,1359,1362,1364,1369,1374,1377,1383,1388,1391,1394,1398,1401,1404,1407,1412,1415,1419,1423,1427,1430,1435,1440,1443,1447,1450,1453,1457,1461,1465,1468,1471,1474,1477,1481,1484,1487,1491,1497,1500,1503,1507,1510,1515,1518,1521,1526,1529,1533,1536,1541,1546,1549,1552,1556,1560,1565,1569,1572,1575,1578,1581,1584,1588,1591,1594,1596,1598,1602,1604,1607,1611,1613,1616,1619,1623,1626,1629,1635,1638,1642,1645,1647,1649,1652,1656,1660,1663,1666,1669,1673,1677,1680,1684,1688,1694,1697,1700,1703,1707,1711,1716,1721,1725,1728,1731,1733,1736,1740,1746,1752,1755,1760,1764,1769,1773,1776,1779,1782,1788,1792,1799,1802,1805,1808,1812,1817,1822,1826,1828,1831,1834,1838,1841,1847,1852,1856,1859,1862,1865,1870,1874],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},289,17.1868,{"date":183,"open":184,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",17.1003,17.18,-0.05,-0.29,61434.9179,225,17.1277,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.28,17.29,17.2,-0.04,-0.23,128461.5339,170,17.2131,{"date":202,"open":203,"high":204,"low":195,"close":19,"change":186,"percent_change":187,"volume":205,"transactions":206,"vwap":207},"2026-09-29",17.255,17.2601,25182.901189,179,17.2268,{"date":209,"open":194,"high":210,"low":211,"close":194,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",17.31,17.265,-0.1106,-0.64,33338.605342,104,17.287,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",17.38,17.4006,17.325,0.0156,0.09,121354.487413,133,17.338,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",17.45,17.47,17.37,17.385,-0.08,-0.46,60841.642744,181,17.3904,{"date":239,"open":240,"high":240,"low":229,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",17.6,17.465,-0.1887,-1.07,61244.7676,162,17.4772,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",17.67,17.6202,17.6537,0.0087,0.05,34082.3896,115,17.6427,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":253,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",17.64,17.65,17.63,17.645,0.28,62780.342889,150,17.6422,{"date":268,"open":240,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",17.61,17.58,17.595,-0.075,-0.42,34076.6168,127,17.5884,{"date":278,"open":260,"high":249,"low":261,"close":249,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.105,0.6,112688.793761,193,17.6435,{"date":285,"open":240,"high":262,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",17.56,17.565,-0.005,-0.03,36618.6857,194,17.607,{"date":294,"open":295,"high":296,"low":286,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",17.57,17.59,-0.02,-0.11,32843.2497,144,17.5704,{"date":303,"open":296,"high":261,"low":304,"close":296,"change":289,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",17.564469,-0.17,370836.907014,97,17.5911,{"date":310,"open":249,"high":311,"low":312,"close":312,"change":313,"percent_change":233,"volume":314,"transactions":315,"vwap":316},"2026-09-11",17.685578,17.62,-0.0142,47029.315581,175,17.6569,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",17.68,17.69,17.6309,17.6342,-0.1308,-0.74,40209.6407,159,17.6659,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":186,"percent_change":333,"volume":334,"transactions":275,"vwap":335},"2026-09-09",17.81,17.76,17.765,-0.28,34359.779686,17.7721,{"date":337,"open":338,"high":338,"low":330,"close":339,"change":21,"percent_change":22,"volume":340,"transactions":341,"vwap":342},"2026-09-08",17.85,17.815,11758.040702,106,17.8274,{"date":344,"open":345,"high":338,"low":346,"close":347,"change":297,"percent_change":298,"volume":348,"transactions":349,"vwap":350},"2026-09-04",17.83,17.82,17.825,32481.570001,168,17.8374,{"date":352,"open":338,"high":353,"low":354,"close":355,"change":356,"percent_change":140,"volume":357,"transactions":358,"vwap":359},"2026-09-03",17.86,17.835,17.845,0.0561,35182.144228,160,17.847,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",17.8,17.78,17.7889,0.0189,0.11,44150.4092,254,17.7867,{"date":371,"open":362,"high":347,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",17.77,-0.16,-0.89,43665.839087,158,17.792,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":21,"percent_change":22,"volume":383,"transactions":384,"vwap":385},"2026-08-31",17.93,17.94,17.91,31383.9402,119,17.9212,{"date":387,"open":388,"high":389,"low":390,"close":381,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",18,18.0098,17.9304,-0.07,-0.39,20789.1265,155,17.9545,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",18.01,18.0199,17.99,0.005,0.03,21290.242561,112,18.0091,{"date":407,"open":398,"high":398,"low":408,"close":409,"change":289,"percent_change":305,"volume":410,"transactions":411,"vwap":412},"2026-08-26",17.995,18.005,88815.667661,188,18.0014,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",17.98,18.04,18.035,0.085,0.47,21034.780941,192,18.0085,{"date":424,"open":381,"high":425,"low":381,"close":426,"change":427,"percent_change":366,"volume":428,"transactions":429,"vwap":430},"2026-08-24",17.979,17.95,0.02,17767.576568,113,17.9619,{"date":432,"open":433,"high":381,"low":433,"close":380,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",17.92,0,19916.3345,103,17.9296,{"date":439,"open":380,"high":440,"low":380,"close":380,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",17.96,-0.0551,-0.31,41007.7882,184,17.9532,{"date":447,"open":415,"high":408,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",17.97,17.9851,0.0701,0.39,17408.3612,108,17.9847,{"date":456,"open":457,"high":433,"low":458,"close":459,"change":434,"percent_change":434,"volume":460,"transactions":461,"vwap":462},"2026-08-18",17.8923,17.89,17.915,17771.3142,117,17.9101,{"date":464,"open":426,"high":426,"low":465,"close":459,"change":196,"percent_change":466,"volume":467,"transactions":384,"vwap":468},"2026-08-17",17.911,-0.22,43010.245042,17.9346,{"date":470,"open":448,"high":408,"low":426,"close":471,"change":289,"percent_change":305,"volume":472,"transactions":473,"vwap":474},"2026-08-14",17.955,426619.4844,92,17.9792,{"date":476,"open":415,"high":477,"low":440,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",18.015,17.985,0.047,0.26,25543.0479,156,17.9881,{"date":485,"open":415,"high":415,"low":380,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",17.938,0.023,0.13,55391.396085,161,17.9429,{"date":493,"open":381,"high":494,"low":495,"close":459,"change":496,"percent_change":427,"volume":497,"transactions":498,"vwap":499},"2026-08-11",17.9489,17.905,0.0031,33833.07682,141,17.9255,{"date":501,"open":426,"high":426,"low":382,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",17.9119,-0.0631,-0.35,24858.70442,120,17.9303,{"date":509,"open":400,"high":408,"low":440,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",17.975,0.04,0.22,33728.666972,132,17.9754,{"date":517,"open":426,"high":440,"low":380,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",17.935,-0.0381,-0.21,236621.144111,211,17.9364,{"date":525,"open":440,"high":400,"low":526,"close":527,"change":528,"percent_change":253,"volume":529,"transactions":530,"vwap":531},"2026-08-05",17.9501,17.9731,0.0081,50145.854952,209,17.9688,{"date":533,"open":380,"high":534,"low":380,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",17.965,0.083,0.46,37214.2228,218,17.951,{"date":541,"open":338,"high":542,"low":338,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",17.8899,17.882,-0.0233,-0.13,33187.2198,99,17.8788,{"date":550,"open":380,"high":380,"low":551,"close":552,"change":553,"percent_change":305,"volume":554,"transactions":555,"vwap":556},"2026-07-31",17.875,17.9053,-0.0297,49417.8636,131,17.897,{"date":558,"open":433,"high":381,"low":382,"close":518,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",0.055,0.31,24524.8718,107,17.9295,{"date":565,"open":380,"high":381,"low":566,"close":566,"change":272,"percent_change":273,"volume":567,"transactions":265,"vwap":568},"2026-07-29",17.88,67204.8799,17.9118,{"date":570,"open":381,"high":448,"low":380,"close":471,"change":511,"percent_change":512,"volume":571,"transactions":498,"vwap":572},"2026-07-28",33263.18015,17.9502,{"date":574,"open":433,"high":380,"low":382,"close":459,"change":402,"percent_change":575,"volume":576,"transactions":307,"vwap":577},"2026-07-27",0.17,24113.9298,17.9216,{"date":579,"open":566,"high":580,"low":566,"close":581,"change":582,"percent_change":223,"volume":583,"transactions":584,"vwap":585},"2026-07-24",17.9084,17.885,0.0155,8984.223,71,17.8915,{"date":587,"open":588,"high":588,"low":338,"close":589,"change":590,"percent_change":392,"volume":591,"transactions":592,"vwap":593},"2026-07-23",17.9,17.8695,-0.0708,23623.3085,116,17.8645,{"date":595,"open":448,"high":448,"low":381,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",17.9403,-0.0447,-0.25,23839.0484,128,17.9543,{"date":603,"open":388,"high":388,"low":604,"close":478,"change":297,"percent_change":298,"volume":605,"transactions":606,"vwap":607},"2026-07-21",17.9709,32424.5411,136,17.9884,{"date":609,"open":610,"high":610,"low":611,"close":409,"change":186,"percent_change":333,"volume":612,"transactions":600,"vwap":613},"2026-07-20",18.08,18.0007,52168.6951,18.021,{"date":615,"open":610,"high":610,"low":616,"close":617,"change":427,"percent_change":366,"volume":618,"transactions":619,"vwap":620},"2026-07-17",18.045,18.055,45709.163651,143,18.0665,{"date":622,"open":416,"high":623,"low":398,"close":417,"change":624,"percent_change":233,"volume":625,"transactions":555,"vwap":626},"2026-07-16",18.05,-0.015,33410.33962,18.0318,{"date":628,"open":629,"high":630,"low":629,"close":623,"change":253,"percent_change":263,"volume":631,"transactions":632,"vwap":633},"2026-07-15",18.02,18.065,25432.8291,186,18.0496,{"date":635,"open":636,"high":417,"low":388,"close":388,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-14",18.03,0.025,0.14,50233.168,182,18.0133,{"date":643,"open":636,"high":636,"low":448,"close":510,"change":391,"percent_change":392,"volume":644,"transactions":600,"vwap":645},"2026-07-13",113381.919106,18.0134,{"date":647,"open":648,"high":648,"low":649,"close":616,"change":624,"percent_change":233,"volume":650,"transactions":9,"vwap":616},"2026-07-10",18.1,18.031,20700,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":402,"percent_change":575,"volume":656,"transactions":9,"vwap":655},"2026-07-09",18.030001,18.069,18.059999,375600,{"date":658,"open":629,"high":653,"low":415,"close":653,"change":624,"percent_change":233,"volume":659,"transactions":9,"vwap":653},"2026-07-08",407800,{"date":661,"open":662,"high":662,"low":663,"close":616,"change":272,"percent_change":664,"volume":665,"transactions":9,"vwap":616},"2026-07-07",18.15,18.040001,-0.41,54400,{"date":667,"open":648,"high":668,"low":648,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",18.12,0.015,0.08,34100,{"date":673,"open":648,"high":674,"low":675,"close":676,"change":402,"percent_change":575,"volume":677,"transactions":9,"vwap":676},"2026-07-02",18.11,18.09,18.105,49400,{"date":679,"open":663,"high":675,"low":663,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-01",18.075001,-0.095,-0.52,30800,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":598,"volume":690,"transactions":9,"vwap":688},"2026-06-30",18.2,18.219,18.17,-0.045,26200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":427,"percent_change":366,"volume":697,"transactions":9,"vwap":696},"2026-06-29",18.21,18.225,18.18,18.215,38000,{"date":699,"open":686,"high":693,"low":700,"close":701,"change":434,"percent_change":434,"volume":702,"transactions":9,"vwap":701},"2026-06-26",18.184,18.195,26900,{"date":704,"open":686,"high":705,"low":706,"close":701,"change":707,"percent_change":253,"volume":708,"transactions":9,"vwap":701},"2026-06-25",18.228,18.19,0.01,35700,{"date":710,"open":695,"high":686,"low":688,"close":711,"change":559,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-24",18.185,0.3,193100,{"date":715,"open":668,"high":662,"low":668,"close":716,"change":288,"percent_change":289,"volume":717,"transactions":9,"vwap":716},"2026-06-23",18.13,36200,{"date":719,"open":695,"high":695,"low":720,"close":721,"change":689,"percent_change":598,"volume":722,"transactions":9,"vwap":721},"2026-06-22",18.131,18.135,49600,{"date":724,"open":686,"high":693,"low":725,"close":695,"change":559,"percent_change":712,"volume":726,"transactions":9,"vwap":695},"2026-06-18",18.175,19800,{"date":728,"open":686,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",18.23,18.125,-0.09,-0.49,33600,{"date":735,"open":688,"high":736,"low":688,"close":696,"change":427,"percent_change":366,"volume":737,"transactions":9,"vwap":696},"2026-06-16",18.235,40000,{"date":739,"open":740,"high":729,"low":701,"close":701,"change":511,"percent_change":512,"volume":741,"transactions":9,"vwap":701},"2026-06-15",18.22,18800,{"date":743,"open":744,"high":688,"low":730,"close":745,"change":21,"percent_change":22,"volume":746,"transactions":9,"vwap":745},"2026-06-12",18.16,18.155,55500,{"date":748,"open":749,"high":688,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-11",18.049999,18.165,0.12,0.67,20200,{"date":755,"open":756,"high":675,"low":663,"close":616,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":616},"2026-06-10",18.07,-0.035,-0.19,55900,{"date":761,"open":655,"high":675,"low":762,"close":610,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":610},"2026-06-09",18.024,0.042,0.23,31900,{"date":767,"open":675,"high":675,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-08",18.038,-0.022,-0.12,378500,{"date":773,"open":648,"high":648,"low":617,"close":655,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":655},"2026-06-05",-0.1,-0.55,37800,{"date":778,"open":706,"high":706,"low":662,"close":744,"change":511,"percent_change":512,"volume":779,"transactions":9,"vwap":744},"2026-06-04",27400,{"date":781,"open":782,"high":782,"low":674,"close":668,"change":783,"percent_change":442,"volume":784,"transactions":9,"vwap":668},"2026-06-03",18.26,-0.056,39700,{"date":786,"open":693,"high":693,"low":688,"close":787,"change":788,"percent_change":751,"volume":789,"transactions":9,"vwap":787},"2026-06-02",18.176,0.021,22700,{"date":791,"open":668,"high":750,"low":674,"close":745,"change":298,"percent_change":792,"volume":793,"transactions":9,"vwap":745},"2026-06-01",-0.6,28000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":402,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-29",18.25,18.28,18.24,18.265,0.16,24300,{"date":803,"open":804,"high":804,"low":688,"close":736,"change":253,"percent_change":805,"volume":806,"transactions":9,"vwap":736},"2026-05-28",18.27,0.27,739000,{"date":808,"open":686,"high":809,"low":688,"close":711,"change":707,"percent_change":106,"volume":810,"transactions":9,"vwap":711},"2026-05-27",18.209,46100,{"date":812,"open":695,"high":711,"low":662,"close":725,"change":813,"percent_change":451,"volume":814,"transactions":9,"vwap":725},"2026-05-26",0.07,66600,{"date":816,"open":668,"high":668,"low":680,"close":676,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":676},"2026-05-22",0.035,0.19,30700,{"date":821,"open":398,"high":675,"low":388,"close":756,"change":401,"percent_change":402,"volume":822,"transactions":9,"vwap":756},"2026-05-21",25800,{"date":824,"open":381,"high":756,"low":381,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-20",18.065001,0.135,0.75,14200,{"date":830,"open":381,"high":471,"low":831,"close":380,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":380},"2026-05-19",17.914,-0.085,-0.47,76700,{"date":836,"open":629,"high":663,"low":400,"close":837,"change":838,"percent_change":707,"volume":839,"transactions":9,"vwap":837},"2026-05-18",18.014999,0.001,50200,{"date":841,"open":749,"high":749,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-15",18.011999,18.014,-0.121,-0.67,29400,{"date":848,"open":695,"high":706,"low":721,"close":721,"change":21,"percent_change":22,"volume":849,"transactions":9,"vwap":721},"2026-05-14",29700,{"date":851,"open":852,"high":662,"low":668,"close":853,"change":434,"percent_change":434,"volume":810,"transactions":9,"vwap":853},"2026-05-13",18.14,18.145,{"date":855,"open":744,"high":744,"low":716,"close":853,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":853},"2026-05-12",-0.069,-0.38,103600,{"date":860,"open":798,"high":796,"low":693,"close":861,"change":862,"percent_change":305,"volume":650,"transactions":9,"vwap":861},"2026-05-11",18.214,-0.031,{"date":864,"open":796,"high":782,"low":798,"close":865,"change":866,"percent_change":560,"volume":867,"transactions":9,"vwap":865},"2026-05-08",18.245,0.057,16200,{"date":869,"open":797,"high":797,"low":711,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-07",18.188,-0.062,-0.34,50400,{"date":875,"open":796,"high":782,"low":736,"close":796,"change":223,"percent_change":876,"volume":877,"transactions":9,"vwap":796},"2026-05-06",0.5,22900,{"date":879,"open":744,"high":688,"low":853,"close":744,"change":253,"percent_change":263,"volume":880,"transactions":9,"vwap":744},"2026-05-05",41300,{"date":882,"open":688,"high":688,"low":610,"close":674,"change":391,"percent_change":392,"volume":883,"transactions":9,"vwap":674},"2026-05-04",32100,{"date":885,"open":686,"high":729,"low":695,"close":695,"change":233,"percent_change":886,"volume":887,"transactions":9,"vwap":695},"2026-05-01",-0.44,21800,{"date":889,"open":782,"high":890,"low":740,"close":782,"change":106,"percent_change":891,"volume":892,"transactions":9,"vwap":782},"2026-04-30",18.278,0.33,47900,{"date":894,"open":798,"high":798,"low":695,"close":686,"change":391,"percent_change":857,"volume":895,"transactions":9,"vwap":686},"2026-04-29",26800,{"date":897,"open":782,"high":797,"low":865,"close":804,"change":288,"percent_change":289,"volume":898,"transactions":9,"vwap":804},"2026-04-28",28700,{"date":900,"open":797,"high":901,"low":782,"close":902,"change":196,"percent_change":466,"volume":903,"transactions":9,"vwap":902},"2026-04-27",18.32,18.275,1279000,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":817,"percent_change":818,"volume":909,"transactions":9,"vwap":908},"2026-04-24",18.33,18.279,18.315,355600,{"date":911,"open":912,"high":912,"low":740,"close":797,"change":186,"percent_change":913,"volume":914,"transactions":9,"vwap":797},"2026-04-23",18.35,-0.27,29000,{"date":916,"open":917,"high":917,"low":918,"close":906,"change":427,"percent_change":366,"volume":919,"transactions":9,"vwap":906},"2026-04-22",18.38,18.31,35400,{"date":921,"open":922,"high":923,"low":924,"close":918,"change":925,"percent_change":504,"volume":926,"transactions":9,"vwap":918},"2026-04-21",18.34,18.345,18.3,-0.065,67400,{"date":928,"open":917,"high":929,"low":912,"close":930,"change":288,"percent_change":289,"volume":931,"transactions":9,"vwap":930},"2026-04-20",18.381,18.375,76500,{"date":933,"open":934,"high":934,"low":935,"close":917,"change":223,"percent_change":51,"volume":936,"transactions":9,"vwap":917},"2026-04-17",18.45,18.365,79700,{"date":938,"open":906,"high":922,"low":797,"close":939,"change":186,"percent_change":913,"volume":940,"transactions":9,"vwap":939},"2026-04-16",18.29,73300,{"date":942,"open":906,"high":922,"low":924,"close":922,"change":707,"percent_change":253,"volume":943,"transactions":9,"vwap":922},"2026-04-15",69100,{"date":945,"open":939,"high":922,"low":939,"close":906,"change":106,"percent_change":891,"volume":946,"transactions":9,"vwap":906},"2026-04-14",45000,{"date":948,"open":706,"high":804,"low":706,"close":804,"change":106,"percent_change":891,"volume":949,"transactions":9,"vwap":804},"2026-04-13",122100,{"date":951,"open":782,"high":782,"low":695,"close":693,"change":196,"percent_change":466,"volume":952,"transactions":9,"vwap":693},"2026-04-10",87900,{"date":954,"open":740,"high":902,"low":750,"close":796,"change":511,"percent_change":512,"volume":955,"transactions":9,"vwap":796},"2026-04-09",97100,{"date":957,"open":918,"high":918,"low":706,"close":693,"change":223,"percent_change":876,"volume":958,"transactions":9,"vwap":693},"2026-04-08",94900,{"date":960,"open":648,"high":668,"low":663,"close":668,"change":427,"percent_change":366,"volume":961,"transactions":9,"vwap":668},"2026-04-07",27700,{"date":963,"open":674,"high":668,"low":655,"close":648,"change":707,"percent_change":106,"volume":964,"transactions":9,"vwap":648},"2026-04-06",78700,{"date":966,"open":629,"high":674,"low":629,"close":675,"change":402,"percent_change":575,"volume":967,"transactions":9,"vwap":675},"2026-04-02",54800,{"date":969,"open":648,"high":648,"low":655,"close":655,"change":297,"percent_change":298,"volume":970,"transactions":9,"vwap":655},"2026-04-01",792400,{"date":972,"open":749,"high":973,"low":629,"close":610,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":610},"2026-03-31",18.109,0.125,0.7,557400,{"date":978,"open":400,"high":408,"low":979,"close":471,"change":479,"percent_change":480,"volume":980,"transactions":9,"vwap":471},"2026-03-30",17.941,68000,{"date":982,"open":381,"high":983,"low":458,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-27",17.945,17.908,-0.058,-0.32,604000,{"date":989,"open":749,"high":655,"low":426,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-26",17.966,-0.142,-0.78,31600,{"date":995,"open":716,"high":852,"low":648,"close":996,"change":670,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-25",18.108,0.44,151500,{"date":1000,"open":629,"high":654,"low":408,"close":1001,"change":1002,"percent_change":187,"volume":1003,"transactions":9,"vwap":1001},"2026-03-24",18.028,-0.052,34000,{"date":1005,"open":663,"high":852,"low":653,"close":610,"change":418,"percent_change":419,"volume":1006,"transactions":9,"vwap":610},"2026-03-23",92000,{"date":1008,"open":674,"high":674,"low":415,"close":408,"change":305,"percent_change":1009,"volume":1010,"transactions":9,"vwap":408},"2026-03-20",-0.94,24400,{"date":1012,"open":756,"high":695,"low":756,"close":750,"change":1013,"percent_change":818,"volume":1014,"transactions":9,"vwap":750},"2026-03-19",0.034,63800,{"date":1016,"open":693,"high":693,"low":730,"close":720,"change":1017,"percent_change":732,"volume":1018,"transactions":9,"vwap":720},"2026-03-18",-0.089,37200,{"date":1020,"open":798,"high":798,"low":686,"close":740,"change":559,"percent_change":712,"volume":1021,"transactions":9,"vwap":740},"2026-03-17",52300,{"date":1023,"open":688,"high":695,"low":662,"close":750,"change":813,"percent_change":451,"volume":717,"transactions":9,"vwap":750},"2026-03-16",{"date":1025,"open":695,"high":870,"low":675,"close":1026,"change":832,"percent_change":833,"volume":1027,"transactions":9,"vwap":1026},"2026-03-13",18.094999,18700,{"date":1029,"open":693,"high":696,"low":716,"close":695,"change":832,"percent_change":833,"volume":1030,"transactions":9,"vwap":695},"2026-03-12",49800,{"date":1032,"open":906,"high":906,"low":782,"close":799,"change":925,"percent_change":504,"volume":1033,"transactions":9,"vwap":799},"2026-03-11",37300,{"date":1035,"open":912,"high":1036,"low":906,"close":906,"change":196,"percent_change":466,"volume":1037,"transactions":9,"vwap":906},"2026-03-10",18.39,26300,{"date":1039,"open":798,"high":1040,"low":798,"close":1041,"change":670,"percent_change":997,"volume":1042,"transactions":9,"vwap":1041},"2026-03-09",18.4,18.37,390900,{"date":1044,"open":939,"high":1041,"low":804,"close":939,"change":1045,"percent_change":392,"volume":1046,"transactions":9,"vwap":939},"2026-03-06",-0.072,46300,{"date":1048,"open":1036,"high":1036,"low":922,"close":1049,"change":1050,"percent_change":1051,"volume":819,"transactions":9,"vwap":1049},"2026-03-05",18.362,-0.068,-0.37,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":707,"percent_change":253,"volume":1057,"transactions":9,"vwap":1056},"2026-03-04",18.46,18.42,18.43,56300,{"date":1059,"open":1060,"high":1061,"low":906,"close":1055,"change":289,"percent_change":373,"volume":1062,"transactions":9,"vwap":1055},"2026-03-03",18.36,18.435,56600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":934,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":934},"2026-03-02",18.58,18.41,-0.155,-0.83,50900,{"date":1071,"open":1065,"high":24,"low":1065,"close":1072,"change":669,"percent_change":670,"volume":1073,"transactions":9,"vwap":1072},"2026-02-27",18.605,83000,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":669,"percent_change":670,"volume":1079,"transactions":9,"vwap":1078},"2026-02-26",18.61,18.57,18.59,80000,{"date":1081,"open":1065,"high":1082,"low":1083,"close":1084,"change":21,"percent_change":186,"volume":1085,"transactions":9,"vwap":1084},"2026-02-25",18.6,18.55,18.575,79000,{"date":1087,"open":1082,"high":1082,"low":1088,"close":1089,"change":434,"percent_change":434,"volume":1090,"transactions":9,"vwap":1089},"2026-02-24",18.56,18.585,88200,{"date":1092,"open":1076,"high":1076,"low":1065,"close":1089,"change":707,"percent_change":253,"volume":1093,"transactions":9,"vwap":1089},"2026-02-23",62300,{"date":1095,"open":1088,"high":1078,"low":1083,"close":1084,"change":434,"percent_change":434,"volume":1096,"transactions":9,"vwap":1084},"2026-02-20",34800,{"date":1098,"open":1083,"high":1078,"low":1099,"close":1084,"change":669,"percent_change":670,"volume":1100,"transactions":9,"vwap":1084},"2026-02-19",18.54,50000,{"date":1102,"open":1103,"high":1065,"low":1103,"close":1088,"change":434,"percent_change":434,"volume":1104,"transactions":9,"vwap":1088},"2026-02-18",18.53,42400,{"date":1106,"open":1088,"high":1107,"low":1108,"close":1088,"change":289,"percent_change":373,"volume":1109,"transactions":9,"vwap":1088},"2026-02-17",18.576,18.545,59400,{"date":1111,"open":1088,"high":1082,"low":1083,"close":1078,"change":106,"percent_change":140,"volume":1112,"transactions":9,"vwap":1078},"2026-02-13",59900,{"date":1114,"open":1115,"high":1103,"low":1116,"close":1103,"change":253,"percent_change":805,"volume":1104,"transactions":9,"vwap":1103},"2026-02-12",18.52,18.511,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":196,"percent_change":466,"volume":1122,"transactions":9,"vwap":1121},"2026-02-11",18.51,18.47,18.48,62500,{"date":1124,"open":1083,"high":1083,"low":1125,"close":1115,"change":817,"percent_change":818,"volume":1126,"transactions":9,"vwap":1115},"2026-02-10",18.515,70300,{"date":1128,"open":1055,"high":1129,"low":1055,"close":1130,"change":511,"percent_change":512,"volume":1131,"transactions":9,"vwap":1130},"2026-02-09",18.49,18.485,43700,{"date":1133,"open":1055,"high":934,"low":1055,"close":1134,"change":637,"percent_change":638,"volume":1135,"transactions":9,"vwap":1134},"2026-02-06",18.445,16400,{"date":1137,"open":1040,"high":1055,"low":1041,"close":1055,"change":253,"percent_change":805,"volume":1138,"transactions":9,"vwap":1055},"2026-02-05",83800,{"date":1140,"open":1040,"high":1066,"low":935,"close":1041,"change":297,"percent_change":298,"volume":1141,"transactions":9,"vwap":1041},"2026-02-04",67700,{"date":1143,"open":1041,"high":1036,"low":912,"close":1036,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1036},"2026-02-03",0.027,0.15,57200,{"date":1148,"open":1041,"high":1036,"low":1060,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-02",18.363,-0.097,-0.53,35900,{"date":1154,"open":1129,"high":1129,"low":1134,"close":1054,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1054},"2026-01-30",-0.025,-0.14,90400,{"date":1159,"open":1160,"high":1160,"low":1054,"close":1130,"change":637,"percent_change":638,"volume":1161,"transactions":9,"vwap":1130},"2026-01-29",18.5,133900,{"date":1163,"open":1120,"high":1164,"low":934,"close":1054,"change":21,"percent_change":186,"volume":1165,"transactions":9,"vwap":1054},"2026-01-28",18.472,73400,{"date":1167,"open":1121,"high":1160,"low":1120,"close":1120,"change":288,"percent_change":289,"volume":1168,"transactions":9,"vwap":1120},"2026-01-27",53300,{"date":1170,"open":1054,"high":1129,"low":1054,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-01-26",18.475,0.045,0.24,42700,{"date":1176,"open":1055,"high":1177,"low":1055,"close":1056,"change":401,"percent_change":402,"volume":1178,"transactions":9,"vwap":1056},"2026-01-23",18.44,45400,{"date":1180,"open":1055,"high":1177,"low":1066,"close":1181,"change":1182,"percent_change":223,"volume":1183,"transactions":9,"vwap":1181},"2026-01-22",18.425,0.016,77600,{"date":1185,"open":1040,"high":1186,"low":935,"close":1187,"change":1188,"percent_change":150,"volume":1189,"transactions":9,"vwap":1187},"2026-01-21",18.418,18.409,0.064,89500,{"date":1191,"open":922,"high":1060,"low":1192,"close":923,"change":1155,"percent_change":1156,"volume":1193,"transactions":9,"vwap":923},"2026-01-20",18.331,424200,{"date":1195,"open":1066,"high":1055,"low":1041,"close":1041,"change":186,"percent_change":913,"volume":1196,"transactions":9,"vwap":1041},"2026-01-16",187800,{"date":1198,"open":1054,"high":1054,"low":1040,"close":1055,"change":21,"percent_change":186,"volume":1199,"transactions":9,"vwap":1055},"2026-01-15",78100,{"date":1201,"open":1036,"high":1056,"low":1202,"close":1056,"change":559,"percent_change":712,"volume":1203,"transactions":9,"vwap":1056},"2026-01-14",18.388,43000,{"date":1205,"open":1036,"high":1036,"low":1060,"close":930,"change":21,"percent_change":186,"volume":1206,"transactions":9,"vwap":930},"2026-01-13",60200,{"date":1208,"open":1041,"high":1066,"low":1041,"close":1209,"change":1155,"percent_change":1156,"volume":1210,"transactions":9,"vwap":1209},"2026-01-12",18.385,36600,{"date":1212,"open":1040,"high":1213,"low":1214,"close":1066,"change":427,"percent_change":366,"volume":1215,"transactions":9,"vwap":1066},"2026-01-09",18.461,18.376,177300,{"date":1217,"open":1060,"high":1040,"low":1060,"close":1036,"change":289,"percent_change":373,"volume":1218,"transactions":9,"vwap":1036},"2026-01-08",239200,{"date":1220,"open":1066,"high":1177,"low":1036,"close":1055,"change":1221,"percent_change":774,"volume":967,"transactions":9,"vwap":1055},"2026-01-07",-0.019,{"date":1223,"open":1056,"high":1177,"low":1224,"close":1225,"change":1226,"percent_change":1173,"volume":1227,"transactions":9,"vwap":1225},"2026-01-06",18.374,18.439,0.044,46200,{"date":1229,"open":1060,"high":1040,"low":1060,"close":1230,"change":1231,"percent_change":480,"volume":677,"transactions":9,"vwap":1230},"2026-01-05",18.395,0.048,{"date":1233,"open":1060,"high":1060,"low":906,"close":1234,"change":1235,"percent_change":196,"volume":1236,"transactions":9,"vwap":1234},"2026-01-02",18.347,-0.008,39000,{"date":1238,"open":1041,"high":1036,"low":1239,"close":1240,"change":757,"percent_change":758,"volume":1152,"transactions":9,"vwap":1240},"2025-12-31",18.351,18.355,{"date":1242,"open":917,"high":1243,"low":917,"close":1036,"change":288,"percent_change":289,"volume":1244,"transactions":9,"vwap":1036},"2025-12-30",18.419,30100,{"date":1246,"open":1036,"high":1040,"low":929,"close":1230,"change":832,"percent_change":234,"volume":1247,"transactions":9,"vwap":1230},"2025-12-29",27900,{"date":1249,"open":1120,"high":1129,"low":1054,"close":1121,"change":289,"percent_change":373,"volume":1250,"transactions":9,"vwap":1121},"2025-12-26",18200,{"date":1252,"open":1177,"high":1119,"low":1253,"close":1119,"change":223,"percent_change":51,"volume":1254,"transactions":9,"vwap":1119},"2025-12-24",18.432,72300,{"date":1256,"open":917,"high":1177,"low":917,"close":1055,"change":1257,"percent_change":427,"volume":793,"transactions":9,"vwap":1055},"2025-12-23",0.003,{"date":1259,"open":1036,"high":1160,"low":1209,"close":1260,"change":1261,"percent_change":575,"volume":1262,"transactions":9,"vwap":1260},"2025-12-22",18.417,0.032,122700,{"date":1264,"open":1036,"high":1040,"low":917,"close":1209,"change":1265,"percent_change":774,"volume":1266,"transactions":9,"vwap":1209},"2025-12-19",-0.018,53500,{"date":1268,"open":1056,"high":1056,"low":1209,"close":1269,"change":1270,"percent_change":1145,"volume":1271,"transactions":9,"vwap":1269},"2025-12-18",18.403,0.028,397100,{"date":1273,"open":1041,"high":917,"low":1060,"close":930,"change":21,"percent_change":186,"volume":697,"transactions":9,"vwap":930},"2025-12-17",{"date":1275,"open":1060,"high":1040,"low":1276,"close":1209,"change":817,"percent_change":818,"volume":1277,"transactions":9,"vwap":1209},"2025-12-16",18.352,44400,{"date":1279,"open":1040,"high":1040,"low":912,"close":912,"change":288,"percent_change":289,"volume":1280,"transactions":9,"vwap":912},"2025-12-15",73500,{"date":1282,"open":922,"high":1283,"low":901,"close":1240,"change":689,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1240},"2025-12-12",18.367,-0.24,35600,{"date":1287,"open":1177,"high":1177,"low":917,"close":1040,"change":511,"percent_change":512,"volume":1288,"transactions":9,"vwap":1040},"2025-12-11",58500,{"date":1290,"open":918,"high":1036,"low":918,"close":1060,"change":511,"percent_change":512,"volume":1146,"transactions":9,"vwap":1060},"2025-12-10",{"date":1292,"open":906,"high":1293,"low":924,"close":901,"change":288,"percent_change":289,"volume":1294,"transactions":9,"vwap":901},"2025-12-09",18.342,44300,{"date":1296,"open":1060,"high":1283,"low":918,"close":1297,"change":186,"percent_change":913,"volume":1298,"transactions":9,"vwap":1297},"2025-12-08",18.325,35000,{"date":1300,"open":1036,"high":1040,"low":1301,"close":930,"change":1155,"percent_change":1156,"volume":1302,"transactions":9,"vwap":930},"2025-12-05",18.372,42600,{"date":1304,"open":1177,"high":1177,"low":917,"close":1040,"change":1155,"percent_change":1156,"volume":1305,"transactions":9,"vwap":1040},"2025-12-04",136100,{"date":1307,"open":1056,"high":1177,"low":1040,"close":1181,"change":637,"percent_change":638,"volume":1308,"transactions":9,"vwap":1181},"2025-12-03",60400,{"date":1310,"open":912,"high":1311,"low":922,"close":1040,"change":1172,"percent_change":120,"volume":1312,"transactions":9,"vwap":1040},"2025-12-02",18.405,55400,{"date":1314,"open":922,"high":1041,"low":922,"close":1240,"change":770,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1240},"2025-12-01",-0.65,92800,{"date":1318,"open":1129,"high":1129,"low":1120,"close":1171,"change":288,"percent_change":289,"volume":1319,"transactions":9,"vwap":1171},"2025-11-28",5800,{"date":1321,"open":1036,"high":1129,"low":1036,"close":1121,"change":637,"percent_change":638,"volume":1322,"transactions":9,"vwap":1121},"2025-11-26",56400,{"date":1324,"open":1120,"high":1120,"low":1055,"close":1325,"change":559,"percent_change":712,"volume":1326,"transactions":9,"vwap":1325},"2025-11-25",18.455,44000,{"date":1328,"open":917,"high":1040,"low":917,"close":1040,"change":427,"percent_change":366,"volume":683,"transactions":9,"vwap":1040},"2025-11-24",{"date":1330,"open":1036,"high":1036,"low":922,"close":917,"change":106,"percent_change":891,"volume":1206,"transactions":9,"vwap":917},"2025-11-21",{"date":1332,"open":1240,"high":1333,"low":1334,"close":901,"change":401,"percent_change":402,"volume":895,"transactions":9,"vwap":901},"2025-11-20",18.356,18.313,{"date":1336,"open":1041,"high":1041,"low":918,"close":908,"change":401,"percent_change":402,"volume":1337,"transactions":9,"vwap":908},"2025-11-19",37000,{"date":1339,"open":901,"high":906,"low":924,"close":918,"change":288,"percent_change":289,"volume":1340,"transactions":9,"vwap":918},"2025-11-18",72100,{"date":1342,"open":1060,"high":1060,"low":918,"close":908,"change":434,"percent_change":434,"volume":1343,"transactions":9,"vwap":908},"2025-11-17",35300,{"date":1345,"open":912,"high":912,"low":908,"close":908,"change":1346,"percent_change":758,"volume":1347,"transactions":9,"vwap":908},"2025-11-14",-0.034,31100,{"date":1349,"open":1060,"high":1041,"low":923,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-11-13",18.349,-0.061,-0.33,37600,{"date":1355,"open":1120,"high":1120,"low":930,"close":1066,"change":624,"percent_change":233,"volume":1356,"transactions":9,"vwap":1066},"2025-11-12",598700,{"date":1358,"open":934,"high":934,"low":1036,"close":1181,"change":253,"percent_change":805,"volume":733,"transactions":9,"vwap":1181},"2025-11-11",{"date":1360,"open":912,"high":917,"low":922,"close":930,"change":669,"percent_change":670,"volume":1361,"transactions":9,"vwap":930},"2025-11-10",51300,{"date":1363,"open":901,"high":1041,"low":901,"close":1060,"change":707,"percent_change":253,"volume":765,"transactions":9,"vwap":1060},"2025-11-07",{"date":1365,"open":912,"high":930,"low":922,"close":912,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":912},"2025-11-06",0.039,0.21,28400,{"date":1370,"open":1054,"high":1054,"low":924,"close":1371,"change":1372,"percent_change":373,"volume":1373,"transactions":9,"vwap":1371},"2025-11-05",18.311,-0.029,47000,{"date":1375,"open":918,"high":912,"low":918,"close":922,"change":401,"percent_change":402,"volume":1376,"transactions":9,"vwap":922},"2025-11-04",322700,{"date":1378,"open":922,"high":1379,"low":906,"close":1380,"change":1381,"percent_change":213,"volume":1382,"transactions":9,"vwap":1380},"2025-11-03",18.359,18.335,-0.118,31300,{"date":1384,"open":1160,"high":1160,"low":1134,"close":1385,"change":1386,"percent_change":196,"volume":1387,"transactions":9,"vwap":1385},"2025-10-31",18.453,-0.007,39800,{"date":1389,"open":1120,"high":1121,"low":934,"close":1054,"change":22,"percent_change":986,"volume":1390,"transactions":9,"vwap":1054},"2025-10-30",57400,{"date":1392,"open":1088,"high":1077,"low":1160,"close":1115,"change":196,"percent_change":466,"volume":1393,"transactions":9,"vwap":1115},"2025-10-29",63500,{"date":1395,"open":1082,"high":1082,"low":1396,"close":1088,"change":434,"percent_change":434,"volume":1397,"transactions":9,"vwap":1088},"2025-10-28",18.555,141500,{"date":1399,"open":1088,"high":1088,"low":1103,"close":1088,"change":669,"percent_change":670,"volume":1400,"transactions":9,"vwap":1088},"2025-10-27",489700,{"date":1402,"open":1099,"high":1083,"low":1115,"close":1108,"change":401,"percent_change":402,"volume":1403,"transactions":9,"vwap":1108},"2025-10-24",1103200,{"date":1405,"open":1115,"high":1065,"low":1160,"close":1099,"change":1406,"percent_change":21,"volume":839,"transactions":9,"vwap":1099},"2025-10-23",-0.001,{"date":1408,"open":1099,"high":1088,"low":1119,"close":1409,"change":1410,"percent_change":297,"volume":1411,"transactions":9,"vwap":1409},"2025-10-22",18.541,-0.004,43400,{"date":1413,"open":1088,"high":1088,"low":1103,"close":1108,"change":511,"percent_change":512,"volume":1414,"transactions":9,"vwap":1108},"2025-10-21",28600,{"date":1416,"open":1417,"high":1119,"low":1160,"close":1417,"change":637,"percent_change":638,"volume":1418,"transactions":9,"vwap":1417},"2025-10-20",18.505,35200,{"date":1420,"open":1121,"high":1421,"low":1054,"close":1121,"change":401,"percent_change":402,"volume":1422,"transactions":9,"vwap":1121},"2025-10-17",18.497,31700,{"date":1424,"open":1177,"high":1425,"low":1177,"close":1171,"change":669,"percent_change":670,"volume":1426,"transactions":9,"vwap":1171},"2025-10-16",18.492,28800,{"date":1428,"open":1120,"high":1129,"low":1177,"close":1054,"change":817,"percent_change":818,"volume":1429,"transactions":9,"vwap":1054},"2025-10-15",80800,{"date":1431,"open":912,"high":1177,"low":912,"close":1181,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1181},"2025-10-14",0.037,0.2,84900,{"date":1436,"open":1041,"high":1055,"low":1437,"close":1202,"change":1438,"percent_change":1367,"volume":1439,"transactions":9,"vwap":1202},"2025-10-13",18.344,0.038,30000,{"date":1441,"open":1041,"high":1041,"low":1442,"close":912,"change":21,"percent_change":186,"volume":650,"transactions":9,"vwap":912},"2025-10-10",18.334,{"date":1444,"open":1036,"high":1036,"low":1445,"close":1060,"change":289,"percent_change":373,"volume":1446,"transactions":9,"vwap":1060},"2025-10-09",18.341,65400,{"date":1448,"open":934,"high":934,"low":1041,"close":1036,"change":21,"percent_change":186,"volume":1449,"transactions":9,"vwap":1036},"2025-10-08",70700,{"date":1451,"open":1056,"high":1177,"low":1040,"close":1040,"change":624,"percent_change":233,"volume":1452,"transactions":9,"vwap":1040},"2025-10-07",101300,{"date":1454,"open":1056,"high":1056,"low":1269,"close":1455,"change":297,"percent_change":298,"volume":1456,"transactions":9,"vwap":1455},"2025-10-06",18.415,28300,{"date":1458,"open":1121,"high":1121,"low":1459,"close":1061,"change":297,"percent_change":298,"volume":1460,"transactions":9,"vwap":1061},"2025-10-03",18.421,74900,{"date":1462,"open":934,"high":1463,"low":1066,"close":1325,"change":707,"percent_change":253,"volume":1464,"transactions":9,"vwap":1325},"2025-10-02",18.458,23400,{"date":1466,"open":1066,"high":934,"low":1040,"close":1134,"change":288,"percent_change":289,"volume":1467,"transactions":9,"vwap":1134},"2025-10-01",78800,{"date":1469,"open":1160,"high":1160,"low":934,"close":934,"change":289,"percent_change":373,"volume":1470,"transactions":9,"vwap":934},"2025-09-30",180300,{"date":1472,"open":1056,"high":1129,"low":1056,"close":1121,"change":511,"percent_change":512,"volume":1473,"transactions":9,"vwap":1121},"2025-09-29",58800,{"date":1475,"open":1036,"high":1177,"low":1036,"close":1177,"change":763,"percent_change":764,"volume":1476,"transactions":9,"vwap":1177},"2025-09-26",60100,{"date":1478,"open":1040,"high":1066,"low":1036,"close":1479,"change":1045,"percent_change":392,"volume":1480,"transactions":9,"vwap":1479},"2025-09-25",18.398,66700,{"date":1482,"open":1177,"high":1120,"low":1177,"close":1120,"change":624,"percent_change":233,"volume":1483,"transactions":9,"vwap":1120},"2025-09-24",84400,{"date":1485,"open":1054,"high":1160,"low":934,"close":1130,"change":402,"percent_change":800,"volume":1486,"transactions":9,"vwap":1130},"2025-09-23",116900,{"date":1488,"open":1489,"high":1121,"low":1489,"close":1325,"change":838,"percent_change":707,"volume":1490,"transactions":9,"vwap":1325},"2025-09-22",18.451,70400,{"date":1492,"open":934,"high":1121,"low":1493,"close":1494,"change":1495,"percent_change":731,"volume":1496,"transactions":9,"vwap":1494},"2025-09-19",18.441,18.454,-0.016,351300,{"date":1498,"open":1177,"high":1129,"low":1177,"close":1120,"change":196,"percent_change":466,"volume":1499,"transactions":9,"vwap":1120},"2025-09-18",22300,{"date":1501,"open":1119,"high":1078,"low":1119,"close":1119,"change":707,"percent_change":253,"volume":1502,"transactions":9,"vwap":1119},"2025-09-17",202900,{"date":1504,"open":1505,"high":1103,"low":1160,"close":1160,"change":288,"percent_change":289,"volume":1506,"transactions":9,"vwap":1160},"2025-09-16",18.516,68100,{"date":1508,"open":1115,"high":1115,"low":1129,"close":1417,"change":511,"percent_change":512,"volume":1509,"transactions":9,"vwap":1417},"2025-09-15",29800,{"date":1511,"open":1121,"high":1121,"low":1512,"close":1513,"change":289,"percent_change":373,"volume":1514,"transactions":9,"vwap":1513},"2025-09-12",18.434,18.465,44500,{"date":1516,"open":934,"high":1115,"low":934,"close":1517,"change":106,"percent_change":891,"volume":697,"transactions":9,"vwap":1517},"2025-09-11",18.495,{"date":1519,"open":1055,"high":1325,"low":1311,"close":1061,"change":1226,"percent_change":1173,"volume":1520,"transactions":9,"vwap":1061},"2025-09-10",25200,{"date":1522,"open":1066,"high":1055,"low":929,"close":1523,"change":1346,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-09-09",18.391,-0.18,41700,{"date":1527,"open":1040,"high":1056,"low":1036,"close":1181,"change":106,"percent_change":891,"volume":1528,"transactions":9,"vwap":1181},"2025-09-08",36400,{"date":1530,"open":1060,"high":1531,"low":1060,"close":935,"change":223,"percent_change":51,"volume":1532,"transactions":9,"vwap":935},"2025-09-05",18.383,183300,{"date":1534,"open":918,"high":918,"low":736,"close":902,"change":669,"percent_change":670,"volume":1535,"transactions":9,"vwap":902},"2025-09-04",53800,{"date":1537,"open":706,"high":782,"low":706,"close":782,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":782},"2025-09-03",0.095,0.52,17700,{"date":1542,"open":695,"high":695,"low":1543,"close":750,"change":1544,"percent_change":1545,"volume":867,"transactions":9,"vwap":750},"2025-09-02",18.151,-0.145,-0.79,{"date":1547,"open":924,"high":1297,"low":939,"close":918,"change":624,"percent_change":233,"volume":1548,"transactions":9,"vwap":918},"2025-08-29",439200,{"date":1550,"open":804,"high":906,"low":804,"close":1297,"change":253,"percent_change":805,"volume":1551,"transactions":9,"vwap":1297},"2025-08-28",33400,{"date":1553,"open":798,"high":939,"low":798,"close":902,"change":1554,"percent_change":402,"volume":1555,"transactions":9,"vwap":902},"2025-08-27",0.006,32000,{"date":1557,"open":798,"high":804,"low":798,"close":1558,"change":707,"percent_change":253,"volume":1559,"transactions":9,"vwap":1558},"2025-08-26",18.269,19900,{"date":1561,"open":804,"high":804,"low":796,"close":1562,"change":1563,"percent_change":298,"volume":1564,"transactions":9,"vwap":1562},"2025-08-25",18.259,-0.021,28200,{"date":1566,"open":695,"high":797,"low":695,"close":797,"change":488,"percent_change":1567,"volume":1568,"transactions":9,"vwap":797},"2025-08-22",0.72,31800,{"date":1570,"open":695,"high":706,"low":662,"close":662,"change":186,"percent_change":913,"volume":1571,"transactions":9,"vwap":662},"2025-08-21",38100,{"date":1573,"open":706,"high":740,"low":706,"close":686,"change":288,"percent_change":289,"volume":1574,"transactions":9,"vwap":686},"2025-08-20",60300,{"date":1576,"open":686,"high":693,"low":706,"close":1577,"change":624,"percent_change":233,"volume":697,"transactions":9,"vwap":1577},"2025-08-19",18.205,{"date":1579,"open":693,"high":740,"low":701,"close":740,"change":669,"percent_change":670,"volume":1580,"transactions":9,"vwap":740},"2025-08-18",33200,{"date":1582,"open":797,"high":797,"low":706,"close":1577,"change":289,"percent_change":373,"volume":1583,"transactions":9,"vwap":1577},"2025-08-15",27300,{"date":1585,"open":1586,"high":1586,"low":1587,"close":736,"change":757,"percent_change":758,"volume":1152,"transactions":9,"vwap":736},"2025-08-14",18.257,18.216,{"date":1589,"open":782,"high":939,"low":782,"close":804,"change":106,"percent_change":891,"volume":1590,"transactions":9,"vwap":804},"2025-08-13",171800,{"date":1592,"open":688,"high":693,"low":716,"close":693,"change":511,"percent_change":512,"volume":1593,"transactions":9,"vwap":693},"2025-08-12",123800,{"date":1595,"open":706,"high":686,"low":688,"close":688,"change":288,"percent_change":289,"volume":1298,"transactions":9,"vwap":688},"2025-08-11",{"date":1597,"open":706,"high":706,"low":744,"close":725,"change":21,"percent_change":186,"volume":1499,"transactions":9,"vwap":725},"2025-08-08",{"date":1599,"open":706,"high":1600,"low":688,"close":711,"change":288,"percent_change":289,"volume":1601,"transactions":9,"vwap":711},"2025-08-07",18.208,16500,{"date":1603,"open":744,"high":706,"low":721,"close":706,"change":669,"percent_change":670,"volume":846,"transactions":9,"vwap":706},"2025-08-06",{"date":1605,"open":939,"high":939,"low":744,"close":725,"change":624,"percent_change":233,"volume":1606,"transactions":9,"vwap":725},"2025-08-05",61600,{"date":1608,"open":695,"high":706,"low":1609,"close":706,"change":253,"percent_change":263,"volume":1610,"transactions":9,"vwap":706},"2025-08-04",18.157,42800,{"date":1612,"open":668,"high":852,"low":675,"close":852,"change":511,"percent_change":512,"volume":1250,"transactions":9,"vwap":852},"2025-08-01",{"date":1614,"open":668,"high":668,"low":610,"close":648,"change":707,"percent_change":106,"volume":1615,"transactions":9,"vwap":648},"2025-07-31",259500,{"date":1617,"open":648,"high":668,"low":756,"close":675,"change":689,"percent_change":598,"volume":1618,"transactions":9,"vwap":675},"2025-07-30",46800,{"date":1620,"open":648,"high":1621,"low":1622,"close":721,"change":253,"percent_change":263,"volume":1018,"transactions":9,"vwap":721},"2025-07-29",18.149,18.098,{"date":1624,"open":675,"high":648,"low":610,"close":1625,"change":757,"percent_change":758,"volume":1037,"transactions":9,"vwap":1625},"2025-07-28",18.084999,{"date":1627,"open":648,"high":716,"low":610,"close":668,"change":1013,"percent_change":818,"volume":1628,"transactions":9,"vwap":668},"2025-07-25",12500,{"date":1630,"open":756,"high":1631,"low":756,"close":1632,"change":1633,"percent_change":545,"volume":1634,"transactions":9,"vwap":1632},"2025-07-24",18.118,18.086,-0.024,44700,{"date":1636,"open":674,"high":668,"low":675,"close":674,"change":624,"percent_change":233,"volume":1637,"transactions":9,"vwap":674},"2025-07-23",322800,{"date":1639,"open":706,"high":706,"low":1640,"close":730,"change":817,"percent_change":818,"volume":1641,"transactions":9,"vwap":730},"2025-07-22",18.091999,97300,{"date":1643,"open":675,"high":973,"low":610,"close":675,"change":813,"percent_change":451,"volume":1644,"transactions":9,"vwap":675},"2025-07-21",37900,{"date":1646,"open":653,"high":768,"low":398,"close":629,"change":817,"percent_change":818,"volume":784,"transactions":9,"vwap":629},"2025-07-18",{"date":1648,"open":415,"high":388,"low":448,"close":478,"change":288,"percent_change":289,"volume":1236,"transactions":9,"vwap":478},"2025-07-17",{"date":1650,"open":388,"high":388,"low":381,"close":400,"change":427,"percent_change":366,"volume":1651,"transactions":9,"vwap":400},"2025-07-16",48800,{"date":1653,"open":629,"high":653,"low":440,"close":448,"change":1654,"percent_change":442,"volume":1655,"transactions":9,"vwap":448},"2025-07-15",-0.055,18600,{"date":1657,"open":653,"high":653,"low":1658,"close":1659,"change":401,"percent_change":402,"volume":1244,"transactions":9,"vwap":1659},"2025-07-14",18.00099945,18.025,{"date":1661,"open":655,"high":655,"low":398,"close":629,"change":391,"percent_change":392,"volume":1662,"transactions":9,"vwap":629},"2025-07-11",13200,{"date":1664,"open":610,"high":648,"low":756,"close":675,"change":288,"percent_change":289,"volume":1665,"transactions":9,"vwap":675},"2025-07-10",26700,{"date":1667,"open":655,"high":996,"low":617,"close":1026,"change":813,"percent_change":451,"volume":1668,"transactions":9,"vwap":1026},"2025-07-09",19400,{"date":1670,"open":653,"high":663,"low":629,"close":1659,"change":1654,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1659},"2025-07-08",-0.3,21300,{"date":1674,"open":695,"high":695,"low":1675,"close":610,"change":1654,"percent_change":1671,"volume":1676,"transactions":9,"vwap":610},"2025-07-07",18.052,416300,{"date":1678,"open":668,"high":852,"low":668,"close":721,"change":21,"percent_change":22,"volume":1679,"transactions":9,"vwap":721},"2025-07-03",17600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":853,"change":401,"percent_change":402,"volume":877,"transactions":9,"vwap":853},"2025-07-02",18.104,18.148,{"date":1685,"open":662,"high":1686,"low":716,"close":852,"change":391,"percent_change":857,"volume":1687,"transactions":9,"vwap":852},"2025-07-01",18.158,31500,{"date":1689,"open":706,"high":729,"low":1690,"close":693,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":693},"2025-06-30",18.173,0.065,0.36,19100,{"date":1695,"open":662,"high":695,"low":716,"close":853,"change":757,"percent_change":758,"volume":1696,"transactions":9,"vwap":853},"2025-06-27",28500,{"date":1698,"open":662,"high":695,"low":852,"close":695,"change":253,"percent_change":263,"volume":1699,"transactions":9,"vwap":695},"2025-06-26",20600,{"date":1701,"open":675,"high":852,"low":675,"close":716,"change":434,"percent_change":434,"volume":1702,"transactions":9,"vwap":716},"2025-06-25",30600,{"date":1704,"open":655,"high":716,"low":1705,"close":716,"change":670,"percent_change":997,"volume":1706,"transactions":9,"vwap":716},"2025-06-24",18.059,26100,{"date":1708,"open":448,"high":654,"low":448,"close":749,"change":1709,"percent_change":140,"volume":1710,"transactions":9,"vwap":749},"2025-06-23",0.058,37700,{"date":1712,"open":415,"high":398,"low":448,"close":1713,"change":1714,"percent_change":223,"volume":1715,"transactions":9,"vwap":1713},"2025-06-20",17.992,0.017,20900,{"date":1717,"open":1718,"high":629,"low":1719,"close":510,"change":707,"percent_change":106,"volume":1720,"transactions":9,"vwap":510},"2025-06-18",17.996,17.972,34500,{"date":1722,"open":440,"high":1723,"low":440,"close":534,"change":669,"percent_change":670,"volume":1724,"transactions":9,"vwap":534},"2025-06-17",17.984,28100,{"date":1726,"open":440,"high":398,"low":426,"close":426,"change":21,"percent_change":22,"volume":1727,"transactions":9,"vwap":426},"2025-06-16",24500,{"date":1729,"open":400,"high":400,"low":380,"close":440,"change":925,"percent_change":1730,"volume":1715,"transactions":9,"vwap":440},"2025-06-13",-0.36,{"date":1732,"open":398,"high":653,"low":400,"close":1659,"change":559,"percent_change":560,"volume":1655,"transactions":9,"vwap":1659},"2025-06-12",{"date":1734,"open":380,"high":400,"low":380,"close":448,"change":1172,"percent_change":120,"volume":1735,"transactions":9,"vwap":448},"2025-06-11",412900,{"date":1737,"open":380,"high":486,"low":382,"close":1738,"change":402,"percent_change":575,"volume":1739,"transactions":9,"vwap":1738},"2025-06-10",17.925,43100,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":427,"percent_change":366,"volume":1745,"transactions":9,"vwap":1744},"2025-06-09",17.87,17.909,17.895,18900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":551,"change":689,"percent_change":598,"volume":1751,"transactions":9,"vwap":551},"2025-06-06",17.889,17.898,17.867,68500,{"date":1753,"open":448,"high":448,"low":433,"close":433,"change":757,"percent_change":758,"volume":1754,"transactions":9,"vwap":433},"2025-06-05",24700,{"date":1756,"open":433,"high":440,"low":495,"close":471,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":471},"2025-06-04",0.094,0.53,29100,{"date":1761,"open":566,"high":566,"low":345,"close":1762,"change":1554,"percent_change":402,"volume":1763,"transactions":9,"vwap":1762},"2025-06-03",17.861,21100,{"date":1765,"open":1766,"high":353,"low":345,"close":1767,"change":832,"percent_change":833,"volume":1768,"transactions":9,"vwap":1767},"2025-06-02",17.84,17.855,21200,{"date":1770,"open":382,"high":381,"low":1771,"close":381,"change":427,"percent_change":366,"volume":1772,"transactions":9,"vwap":381},"2025-05-30",17.884,38300,{"date":1774,"open":458,"high":380,"low":458,"close":433,"change":559,"percent_change":560,"volume":1775,"transactions":9,"vwap":433},"2025-05-29",30400,{"date":1777,"open":353,"high":566,"low":345,"close":1778,"change":1221,"percent_change":298,"volume":1540,"transactions":9,"vwap":1778},"2025-05-28",17.865,{"date":1780,"open":1742,"high":588,"low":346,"close":1771,"change":1757,"percent_change":1758,"volume":1781,"transactions":9,"vwap":1771},"2025-05-27",33000,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":817,"percent_change":1433,"volume":1787,"transactions":9,"vwap":1786},"2025-05-23",17.75,17.808,17.79,58200,{"date":1789,"open":320,"high":331,"low":320,"close":1790,"change":402,"percent_change":575,"volume":1791,"transactions":9,"vwap":1790},"2025-05-22",17.755,18500,{"date":1793,"open":1786,"high":362,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-05-21",17.72,17.725,-0.105,-0.59,39600,{"date":1800,"open":1766,"high":1766,"low":1801,"close":345,"change":21,"percent_change":22,"volume":1525,"transactions":9,"vwap":345},"2025-05-20",17.805,{"date":1803,"open":331,"high":1766,"low":331,"close":1766,"change":401,"percent_change":402,"volume":1804,"transactions":9,"vwap":1766},"2025-05-19",17900,{"date":1806,"open":338,"high":1742,"low":345,"close":354,"change":637,"percent_change":638,"volume":1807,"transactions":9,"vwap":354},"2025-05-16",67600,{"date":1809,"open":363,"high":346,"low":1810,"close":330,"change":813,"percent_change":451,"volume":1811,"transactions":9,"vwap":330},"2025-05-15",17.771,52400,{"date":1813,"open":345,"high":345,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1037,"transactions":9,"vwap":1814},"2025-05-14",17.74,-0.071,-0.4,{"date":1818,"open":346,"high":346,"low":1786,"close":1819,"change":1820,"percent_change":1145,"volume":1821,"transactions":9,"vwap":1819},"2025-05-13",17.811,0.026,619000,{"date":1823,"open":363,"high":362,"low":372,"close":1824,"change":401,"percent_change":402,"volume":1825,"transactions":9,"vwap":1824},"2025-05-12",17.785,22000,{"date":1827,"open":362,"high":346,"low":363,"close":363,"change":427,"percent_change":366,"volume":1018,"transactions":9,"vwap":363},"2025-05-09",{"date":1829,"open":345,"high":353,"low":331,"close":331,"change":925,"percent_change":1730,"volume":1830,"transactions":9,"vwap":331},"2025-05-08",27200,{"date":1832,"open":345,"high":338,"low":362,"close":347,"change":1013,"percent_change":818,"volume":1833,"transactions":9,"vwap":347},"2025-05-07",17100,{"date":1835,"open":331,"high":362,"low":331,"close":1836,"change":1182,"percent_change":223,"volume":1837,"transactions":9,"vwap":1836},"2025-05-06",17.791,37100,{"date":1839,"open":363,"high":362,"low":331,"close":1840,"change":1265,"percent_change":774,"volume":1555,"transactions":9,"vwap":1840},"2025-05-05",17.775,{"date":1842,"open":345,"high":345,"low":372,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-05-02",17.793,-0.027,-0.15,37500,{"date":1848,"open":345,"high":353,"low":1786,"close":346,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":346},"2025-05-01",-0.113,-0.63,41500,{"date":1853,"open":588,"high":1854,"low":458,"close":1854,"change":1844,"percent_change":1845,"volume":1855,"transactions":9,"vwap":1854},"2025-04-30",17.933,19600,{"date":1857,"open":588,"high":440,"low":588,"close":440,"change":817,"percent_change":1433,"volume":1858,"transactions":9,"vwap":440},"2025-04-29",21600,{"date":1860,"open":1742,"high":380,"low":1742,"close":1738,"change":427,"percent_change":366,"volume":1861,"transactions":9,"vwap":1738},"2025-04-28",17500,{"date":1863,"open":353,"high":984,"low":1767,"close":495,"change":1864,"percent_change":150,"volume":1418,"transactions":9,"vwap":495},"2025-04-25",0.063,{"date":1866,"open":1786,"high":1867,"low":1786,"close":1867,"change":1868,"percent_change":1869,"volume":1422,"transactions":9,"vwap":1867},"2025-04-24",17.842,0.122,0.69,{"date":1871,"open":1742,"high":1742,"low":1872,"close":1794,"change":253,"percent_change":263,"volume":1873,"transactions":9,"vwap":1794},"2025-04-23",17.714,32200,{"date":177,"open":319,"high":1794,"low":249,"close":249,"change":21,"percent_change":22,"volume":1875,"transactions":9,"vwap":249},53100]