[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELME":3,"homepage-market-summary":27,"stock-historical-ELME":169},{"ticker":4,"date":5,"profile":6,"quote":14},"ELME","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Elme Communities","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Elme Communities is a real estate investment trust engaged in owning and operating properties in the greater Washington DC metropolitan area. The company's real estate portfolio is comprised of office, retail, and multifamily properties located near transportation nodes. It derives nearly all of its income in the form of rental revenue from tenants organized into long-term leases. The company's office assets contribute the majority of this income, while the rest is split fairly evenly between its retail and multifamily locations. Elme Communities' tenants are banking, consulting, law, and financial services firms. The company operates in a single reportable segment which includes the ownership, development, redevelopment and acquisition of apartment communities.","91","Bethesda, MD",{"close":15,"open":15,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.76,1.74,0.02,1.15,2172746.80175,2091,1.7512,43.44,1.26,284835.5197651865,1.2,11730,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},17.68,1623484,592571728.845637,-88.38,"2025-04-21",[180,181,187,196,202,207,214,221,227,235,245,253,260,267,273,279,284,291,298,303,309,313,318,323,327,332,338,343,349,355,361,368,373,378,383,389,395,400,406,412,417,423,429,435,441,446,452,459,466,475,483,489,496,502,506,511,516,520,523,526,531,535,539,544,548,554,559,563,568,574,580,585,588,591,595,599,604,607,610,613,616,620,624,627,630,633,636,639,643,647,651,654,657,660,663,666,669,673,676,679,685,693,701,707,711,717,720,725,729,732,736,740,744,748,753,756,759,762,765,769,772,776,779,782,785,788,791,794,798,802,805,808,811,814,817,820,824,828,831,834,837,841,844,847,850,854,858,861,864,867,870,873,876,879,882,886,889,892,895,899,904,910,913,916,920,923,926,929,934,938,941,946,950,957,966,972,978,983,986,992,999,1007,1014,1019,1026,1034,1042,1048,1056,1061,1067,1072,1076,1081,1086,1091,1095,1099,1103,1107,1112,1117,1123,1131,1136,1141,1144,1149,1153,1157,1161,1164,1169,1175,1180,1186,1193,1199,1207,1215,1220,1226,1233,1237,1243,1249,1255,1260,1266,1272,1277,1281,1286,1290,1294,1301,1306,1310,1315,1318,1322,1327,1330,1334,1338,1341,1344,1347,1352,1355,1358,1361,1365,1370,1374,1377,1380,1383,1389,1393,1396,1401,1405,1408,1411,1417,1421,1426,1429,1433,1437,1440,1444,1449,1452,1455,1460,1463,1466,1469,1473,1476,1480,1483,1487,1493,1498,1503,1508,1511,1516,1522,1526,1531,1538,1546,1554,1561,1569,1575,1583,1589,1596,1601,1605,1610,1615,1621,1625,1629,1635,1641,1647,1652,1656,1660,1665,1671,1674,1681,1688,1692,1699,1705,1709,1713,1718,1722,1725,1728,1733,1738,1743,1748,1753,1757,1761,1764,1767,1770,1776,1779,1785,1790,1793,1797,1801,1805,1810,1813,1818,1821,1825,1828,1831,1836,1839,1844,1851,1858,1864,1870,1874,1879,1884],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":15,"high":15,"low":16,"close":16,"change":17,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",1.16,5113779.864314,4787,1.7474,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":17,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",1.7,1.73,1.72,1.18,919752.521192,2312,1.7179,{"date":197,"open":191,"high":191,"low":189,"close":189,"change":113,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",-1.73,522022.637949,2095,1.7052,{"date":203,"open":191,"high":190,"low":189,"close":190,"change":163,"percent_change":15,"volume":204,"transactions":205,"vwap":206},"2026-09-25",698390.800065,1705,1.7162,{"date":208,"open":190,"high":190,"low":189,"close":189,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-24",-0.01,-0.58,570405.584381,1831,1.7088,{"date":215,"open":190,"high":16,"low":216,"close":216,"change":113,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-23",1.71,-1.72,641992.446899,1377,1.7285,{"date":222,"open":190,"high":15,"low":190,"close":16,"change":209,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-22",-0.57,624837.673272,1568,1.7357,{"date":228,"open":190,"high":15,"low":191,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-21",1.75,0.09,5.42,2024755.719849,3903,1.7381,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":142,"volume":242,"transactions":243,"vwap":244},"2026-09-18",1.64,1.67,1.62,1.66,0.01,485916.391865,1217,1.6651,{"date":246,"open":247,"high":240,"low":247,"close":248,"change":17,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-17",1.63,1.65,1.23,1480173.829798,2052,1.6456,{"date":254,"open":238,"high":238,"low":255,"close":247,"change":113,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-16",1.625,-1.81,1437464.504622,3268,1.6386,{"date":261,"open":262,"high":262,"low":240,"close":240,"change":209,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-15",1.68,-0.6,207226.025851,1173,1.6647,{"date":268,"open":189,"high":191,"low":238,"close":238,"change":241,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-14",0.6,262042.621832,1145,1.6812,{"date":274,"open":262,"high":262,"low":240,"close":240,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-11",0,235784.458996,1853,1.6676,{"date":280,"open":238,"high":238,"low":240,"close":240,"change":275,"percent_change":275,"volume":281,"transactions":282,"vwap":283},"2026-09-10",373070.266478,1512,1.6636,{"date":285,"open":262,"high":262,"low":240,"close":240,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-09",-0.02,-1.19,719793.767184,1949,1.6711,{"date":292,"open":238,"high":293,"low":238,"close":262,"change":209,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-08",1.69,-0.59,715099.042756,2013,1.6817,{"date":299,"open":262,"high":189,"low":238,"close":293,"change":241,"percent_change":269,"volume":300,"transactions":301,"vwap":302},"2026-09-04",421129.966683,1594,1.6854,{"date":304,"open":293,"high":293,"low":305,"close":262,"change":209,"percent_change":294,"volume":306,"transactions":307,"vwap":308},"2026-09-03",1.675,282969.378037,1242,1.683,{"date":310,"open":262,"high":293,"low":305,"close":293,"change":241,"percent_change":269,"volume":311,"transactions":312,"vwap":308},"2026-09-02",356608.435183,1614,{"date":314,"open":293,"high":216,"low":238,"close":262,"change":275,"percent_change":275,"volume":315,"transactions":316,"vwap":317},"2026-09-01",922735.479682,3341,1.6917,{"date":319,"open":240,"high":262,"low":240,"close":262,"change":275,"percent_change":275,"volume":320,"transactions":321,"vwap":322},"2026-08-31",437373.700745,1642,1.6726,{"date":324,"open":240,"high":262,"low":240,"close":262,"change":241,"percent_change":269,"volume":325,"transactions":326,"vwap":290},"2026-08-28",546635.94298,1233,{"date":328,"open":238,"high":262,"low":240,"close":238,"change":275,"percent_change":275,"volume":329,"transactions":330,"vwap":331},"2026-08-27",546459.945977,1865,1.6689,{"date":333,"open":262,"high":293,"low":238,"close":238,"change":286,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-26",-1.18,1216048.372542,914,1.6796,{"date":339,"open":293,"high":293,"low":240,"close":293,"change":241,"percent_change":269,"volume":340,"transactions":341,"vwap":342},"2026-08-25",758969.359557,1987,1.6741,{"date":344,"open":262,"high":345,"low":240,"close":262,"change":17,"percent_change":25,"volume":346,"transactions":347,"vwap":348},"2026-08-24",1.685,388038.69765,1403,1.6709,{"date":350,"open":238,"high":293,"low":240,"close":240,"change":50,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-21",2.47,1276831.12255,2490,1.6693,{"date":356,"open":357,"high":247,"low":357,"close":239,"change":275,"percent_change":275,"volume":358,"transactions":359,"vwap":360},"2026-08-20",1.61,266020.119158,981,1.6205,{"date":362,"open":239,"high":363,"low":357,"close":239,"change":241,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-19",1.635,0.62,397963.557731,1190,1.6238,{"date":369,"open":239,"high":239,"low":357,"close":357,"change":275,"percent_change":275,"volume":370,"transactions":371,"vwap":372},"2026-08-18",175406.890103,880,1.6134,{"date":374,"open":239,"high":255,"low":357,"close":357,"change":209,"percent_change":375,"volume":376,"transactions":243,"vwap":377},"2026-08-17",-0.62,260304.308881,1.6161,{"date":379,"open":237,"high":237,"low":239,"close":239,"change":275,"percent_change":275,"volume":380,"transactions":381,"vwap":382},"2026-08-14",202846.986678,1116,1.6239,{"date":384,"open":247,"high":385,"low":239,"close":239,"change":275,"percent_change":275,"volume":386,"transactions":387,"vwap":388},"2026-08-13",1.645,420380.567679,1914,1.6283,{"date":390,"open":237,"high":237,"low":391,"close":239,"change":275,"percent_change":275,"volume":392,"transactions":393,"vwap":394},"2026-08-12",1.6129,274643.507623,1202,1.6257,{"date":396,"open":357,"high":247,"low":357,"close":239,"change":275,"percent_change":275,"volume":397,"transactions":398,"vwap":399},"2026-08-11",341719.777045,1681,1.6195,{"date":401,"open":247,"high":402,"low":357,"close":239,"change":275,"percent_change":275,"volume":403,"transactions":404,"vwap":405},"2026-08-10",1.6389,773238.015284,1794,1.618,{"date":407,"open":239,"high":402,"low":239,"close":239,"change":209,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-07",-0.61,505906.17775,1368,1.6262,{"date":413,"open":239,"high":248,"low":239,"close":247,"change":209,"percent_change":408,"volume":414,"transactions":415,"vwap":416},"2026-08-06",648915.995807,2594,1.6362,{"date":418,"open":247,"high":237,"low":419,"close":237,"change":17,"percent_change":249,"volume":420,"transactions":421,"vwap":422},"2026-08-05",1.615,242702.481329,2502,1.6274,{"date":424,"open":247,"high":248,"low":239,"close":239,"change":286,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",-1.22,443472.801612,3709,1.6313,{"date":430,"open":247,"high":238,"low":239,"close":237,"change":163,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-03",1.86,729238.580921,3389,1.6466,{"date":436,"open":247,"high":247,"low":437,"close":357,"change":209,"percent_change":375,"volume":438,"transactions":439,"vwap":440},"2026-07-31",1.6,347156.91651,1498,1.6152,{"date":442,"open":247,"high":247,"low":437,"close":239,"change":209,"percent_change":408,"volume":443,"transactions":444,"vwap":445},"2026-07-30",513809.852531,1668,1.6151,{"date":447,"open":239,"high":247,"low":437,"close":247,"change":163,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-29",1.88,883078.361494,2079,1.6139,{"date":453,"open":247,"high":247,"low":454,"close":437,"change":286,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-28",1.59,-1.23,1762010.155985,2913,1.6081,{"date":460,"open":239,"high":237,"low":454,"close":239,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-27",0.13,8.72,3077194.716046,5809,1.6176,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":17,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-24",1.47,1.52,1.49,1.36,667816.964032,3485,1.4928,{"date":476,"open":470,"high":477,"low":478,"close":468,"change":286,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-23",1.5,1.46,-1.34,771029.915303,3369,1.48,{"date":484,"open":477,"high":485,"low":470,"close":470,"change":286,"percent_change":108,"volume":486,"transactions":487,"vwap":488},"2026-07-22",1.525,515839.819754,4864,1.5015,{"date":490,"open":477,"high":469,"low":470,"close":491,"change":241,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-21",1.51,0.67,392360.068568,2954,1.5101,{"date":497,"open":477,"high":498,"low":477,"close":477,"change":286,"percent_change":108,"volume":499,"transactions":500,"vwap":501},"2026-07-20",1.54,584116.947174,3604,1.5197,{"date":503,"open":469,"high":498,"low":477,"close":469,"change":286,"percent_change":504,"volume":505,"transactions":9,"vwap":469},"2026-07-17",-1.3,1759300,{"date":507,"open":469,"high":508,"low":491,"close":498,"change":163,"percent_change":509,"volume":510,"transactions":9,"vwap":498},"2026-07-16",1.56,1.99,1096000,{"date":512,"open":469,"high":513,"low":470,"close":491,"change":113,"percent_change":514,"volume":515,"transactions":9,"vwap":491},"2026-07-15",1.55,-1.95,6665600,{"date":517,"open":498,"high":513,"low":491,"close":498,"change":17,"percent_change":518,"volume":519,"transactions":9,"vwap":498},"2026-07-14",1.32,895000,{"date":521,"open":477,"high":508,"low":477,"close":469,"change":275,"percent_change":275,"volume":522,"transactions":9,"vwap":469},"2026-07-13",1072700,{"date":524,"open":498,"high":508,"low":491,"close":469,"change":286,"percent_change":504,"volume":525,"transactions":9,"vwap":469},"2026-07-10",1200100,{"date":527,"open":513,"high":528,"low":498,"close":498,"change":209,"percent_change":529,"volume":530,"transactions":9,"vwap":498},"2026-07-09",1.57,-0.65,803200,{"date":532,"open":528,"high":528,"low":498,"close":513,"change":209,"percent_change":533,"volume":534,"transactions":9,"vwap":513},"2026-07-08",-0.64,572700,{"date":536,"open":508,"high":437,"low":513,"close":508,"change":241,"percent_change":537,"volume":538,"transactions":9,"vwap":508},"2026-07-07",0.65,1405500,{"date":540,"open":454,"high":357,"low":491,"close":513,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":513},"2026-07-06",-0.04,-2.52,976100,{"date":545,"open":469,"high":239,"low":469,"close":454,"change":69,"percent_change":546,"volume":547,"transactions":9,"vwap":454},"2026-07-02",3.25,2632100,{"date":549,"open":470,"high":550,"low":468,"close":498,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":498},"2026-07-01",1.58,0.06,4.05,4867600,{"date":555,"open":556,"high":469,"low":556,"close":482,"change":163,"percent_change":557,"volume":558,"transactions":9,"vwap":482},"2026-06-30",1.45,2.07,1482200,{"date":560,"open":482,"high":482,"low":556,"close":556,"change":113,"percent_change":561,"volume":562,"transactions":9,"vwap":556},"2026-06-29",-2.03,749100,{"date":564,"open":565,"high":470,"low":565,"close":482,"change":461,"percent_change":566,"volume":567,"transactions":9,"vwap":482},"2026-06-26",1.38,9.63,3500500,{"date":569,"open":482,"high":469,"low":23,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-06-25",1.35,-0.67,-33.17,16977600,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":275,"percent_change":275,"volume":579,"transactions":9,"vwap":578},"2026-06-24",2.03,2.04,2.02,1040700,{"date":581,"open":582,"high":577,"low":582,"close":578,"change":241,"percent_change":583,"volume":584,"transactions":9,"vwap":578},"2026-06-23",2.01,0.5,1065000,{"date":586,"open":582,"high":578,"low":582,"close":582,"change":275,"percent_change":275,"volume":587,"transactions":9,"vwap":582},"2026-06-22",880000,{"date":589,"open":578,"high":576,"low":582,"close":582,"change":275,"percent_change":275,"volume":590,"transactions":9,"vwap":582},"2026-06-18",1689800,{"date":592,"open":578,"high":577,"low":582,"close":582,"change":209,"percent_change":593,"volume":594,"transactions":9,"vwap":582},"2026-06-17",-0.5,1395100,{"date":596,"open":577,"high":597,"low":578,"close":578,"change":275,"percent_change":275,"volume":598,"transactions":9,"vwap":578},"2026-06-16",2.05,960600,{"date":600,"open":601,"high":601,"low":578,"close":578,"change":209,"percent_change":602,"volume":603,"transactions":9,"vwap":578},"2026-06-15",2.06,-0.49,1192000,{"date":605,"open":597,"high":601,"low":576,"close":576,"change":209,"percent_change":602,"volume":606,"transactions":9,"vwap":576},"2026-06-12",916300,{"date":608,"open":576,"high":597,"low":578,"close":577,"change":275,"percent_change":275,"volume":609,"transactions":9,"vwap":577},"2026-06-11",1350900,{"date":611,"open":577,"high":597,"low":576,"close":577,"change":275,"percent_change":275,"volume":612,"transactions":9,"vwap":577},"2026-06-10",662300,{"date":614,"open":576,"high":597,"low":576,"close":577,"change":275,"percent_change":275,"volume":615,"transactions":9,"vwap":577},"2026-06-09",511500,{"date":617,"open":577,"high":597,"low":576,"close":577,"change":241,"percent_change":618,"volume":619,"transactions":9,"vwap":577},"2026-06-08",0.49,588200,{"date":621,"open":597,"high":601,"low":576,"close":576,"change":286,"percent_change":622,"volume":623,"transactions":9,"vwap":576},"2026-06-05",-0.98,600800,{"date":625,"open":576,"high":557,"low":576,"close":597,"change":163,"percent_change":470,"volume":626,"transactions":9,"vwap":597},"2026-06-04",820900,{"date":628,"open":577,"high":597,"low":578,"close":578,"change":286,"percent_change":622,"volume":629,"transactions":9,"vwap":578},"2026-06-03",1169400,{"date":631,"open":577,"high":601,"low":576,"close":577,"change":209,"percent_change":602,"volume":632,"transactions":9,"vwap":577},"2026-06-02",1558300,{"date":634,"open":577,"high":601,"low":576,"close":597,"change":275,"percent_change":275,"volume":635,"transactions":9,"vwap":597},"2026-06-01",952100,{"date":637,"open":576,"high":557,"low":578,"close":597,"change":50,"percent_change":509,"volume":638,"transactions":9,"vwap":597},"2026-05-29",2177100,{"date":640,"open":641,"high":578,"low":641,"close":582,"change":241,"percent_change":583,"volume":642,"transactions":9,"vwap":582},"2026-05-28",2,677100,{"date":644,"open":641,"high":578,"low":645,"close":641,"change":275,"percent_change":275,"volume":646,"transactions":9,"vwap":641},"2026-05-27",1.98,1829900,{"date":648,"open":576,"high":576,"low":641,"close":641,"change":113,"percent_change":649,"volume":650,"transactions":9,"vwap":641},"2026-05-26",-1.48,466200,{"date":652,"open":582,"high":577,"low":582,"close":576,"change":241,"percent_change":583,"volume":653,"transactions":9,"vwap":576},"2026-05-22",514500,{"date":655,"open":578,"high":576,"low":582,"close":578,"change":275,"percent_change":275,"volume":656,"transactions":9,"vwap":578},"2026-05-21",453500,{"date":658,"open":641,"high":578,"low":641,"close":578,"change":17,"percent_change":171,"volume":659,"transactions":9,"vwap":578},"2026-05-20",597000,{"date":661,"open":582,"high":576,"low":641,"close":641,"change":209,"percent_change":593,"volume":662,"transactions":9,"vwap":641},"2026-05-19",1051100,{"date":664,"open":578,"high":576,"low":641,"close":582,"change":275,"percent_change":275,"volume":665,"transactions":9,"vwap":582},"2026-05-18",1164200,{"date":667,"open":582,"high":576,"low":641,"close":582,"change":275,"percent_change":275,"volume":668,"transactions":9,"vwap":582},"2026-05-15",943200,{"date":670,"open":577,"high":597,"low":582,"close":582,"change":286,"percent_change":671,"volume":672,"transactions":9,"vwap":582},"2026-05-14",-0.99,1103900,{"date":674,"open":578,"high":601,"low":578,"close":576,"change":241,"percent_change":583,"volume":675,"transactions":9,"vwap":576},"2026-05-13",3172400,{"date":677,"open":582,"high":577,"low":641,"close":578,"change":241,"percent_change":583,"volume":678,"transactions":9,"vwap":578},"2026-05-12",1737800,{"date":680,"open":557,"high":681,"low":582,"close":582,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":582},"2026-05-11",2.08,-0.09,-4.29,2938200,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":209,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-05-08",2.12,2.13,2.09,2.1,-0.47,701200,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-05-07",2.17,2.18,2.11,-0.06,-2.76,1625600,{"date":702,"open":703,"high":704,"low":703,"close":695,"change":241,"percent_change":705,"volume":706,"transactions":9,"vwap":695},"2026-05-06",2.16,2.2,0.46,630500,{"date":708,"open":695,"high":704,"low":703,"close":703,"change":286,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-05-05",-0.92,1002800,{"date":712,"open":703,"high":713,"low":714,"close":696,"change":163,"percent_change":715,"volume":716,"transactions":9,"vwap":696},"2026-05-04",2.19,2.15,1.4,975100,{"date":718,"open":696,"high":704,"low":714,"close":714,"change":286,"percent_change":709,"volume":719,"transactions":9,"vwap":714},"2026-05-01",1034800,{"date":721,"open":722,"high":713,"low":722,"close":695,"change":17,"percent_change":723,"volume":724,"transactions":9,"vwap":695},"2026-04-30",2.14,0.93,868100,{"date":726,"open":695,"high":695,"low":722,"close":714,"change":209,"percent_change":727,"volume":728,"transactions":9,"vwap":714},"2026-04-29",-0.46,743700,{"date":730,"open":703,"high":704,"low":703,"close":703,"change":275,"percent_change":275,"volume":731,"transactions":9,"vwap":703},"2026-04-28",1089000,{"date":733,"open":687,"high":695,"low":687,"close":703,"change":163,"percent_change":734,"volume":735,"transactions":9,"vwap":703},"2026-04-27",1.41,846100,{"date":737,"open":722,"high":703,"low":688,"close":688,"change":241,"percent_change":738,"volume":739,"transactions":9,"vwap":688},"2026-04-24",0.47,641200,{"date":741,"open":689,"high":714,"low":689,"close":687,"change":50,"percent_change":742,"volume":743,"transactions":9,"vwap":687},"2026-04-23",1.92,1355900,{"date":745,"open":690,"high":687,"low":601,"close":681,"change":286,"percent_change":746,"volume":747,"transactions":9,"vwap":681},"2026-04-22",-0.95,1289400,{"date":749,"open":695,"high":695,"low":690,"close":690,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":690},"2026-04-21",-0.05,-2.33,577000,{"date":754,"open":703,"high":696,"low":714,"close":714,"change":275,"percent_change":275,"volume":755,"transactions":9,"vwap":714},"2026-04-20",1341400,{"date":757,"open":703,"high":696,"low":714,"close":714,"change":241,"percent_change":738,"volume":758,"transactions":9,"vwap":714},"2026-04-17",471000,{"date":760,"open":695,"high":696,"low":722,"close":722,"change":286,"percent_change":147,"volume":761,"transactions":9,"vwap":722},"2026-04-16",1150200,{"date":763,"open":714,"high":696,"low":714,"close":703,"change":241,"percent_change":738,"volume":764,"transactions":9,"vwap":703},"2026-04-15",622600,{"date":766,"open":688,"high":713,"low":688,"close":714,"change":17,"percent_change":767,"volume":768,"transactions":9,"vwap":714},"2026-04-14",0.94,1091300,{"date":770,"open":687,"high":703,"low":687,"close":688,"change":241,"percent_change":738,"volume":771,"transactions":9,"vwap":688},"2026-04-13",1023600,{"date":773,"open":689,"high":722,"low":689,"close":687,"change":163,"percent_change":774,"volume":775,"transactions":9,"vwap":687},"2026-04-10",1.44,1688100,{"date":777,"open":597,"high":690,"low":597,"close":689,"change":50,"percent_change":123,"volume":778,"transactions":9,"vwap":689},"2026-04-09",1252900,{"date":780,"open":597,"high":557,"low":576,"close":597,"change":163,"percent_change":470,"volume":781,"transactions":9,"vwap":597},"2026-04-08",950400,{"date":783,"open":597,"high":597,"low":578,"close":578,"change":286,"percent_change":622,"volume":784,"transactions":9,"vwap":578},"2026-04-07",564100,{"date":786,"open":557,"high":681,"low":578,"close":577,"change":209,"percent_change":602,"volume":787,"transactions":9,"vwap":577},"2026-04-06",1220700,{"date":789,"open":582,"high":601,"low":582,"close":597,"change":163,"percent_change":470,"volume":790,"transactions":9,"vwap":597},"2026-04-02",1701500,{"date":792,"open":576,"high":577,"low":641,"close":578,"change":241,"percent_change":583,"volume":793,"transactions":9,"vwap":578},"2026-04-01",1571700,{"date":795,"open":582,"high":577,"low":641,"close":582,"change":17,"percent_change":796,"volume":797,"transactions":9,"vwap":582},"2026-03-31",1.01,2813700,{"date":799,"open":578,"high":577,"low":509,"close":509,"change":113,"percent_change":800,"volume":801,"transactions":9,"vwap":509},"2026-03-30",-1.49,1203900,{"date":803,"open":576,"high":681,"low":582,"close":578,"change":275,"percent_change":275,"volume":804,"transactions":9,"vwap":578},"2026-03-27",1015300,{"date":806,"open":576,"high":681,"low":578,"close":578,"change":209,"percent_change":602,"volume":807,"transactions":9,"vwap":578},"2026-03-26",775400,{"date":809,"open":576,"high":681,"low":576,"close":576,"change":17,"percent_change":171,"volume":810,"transactions":9,"vwap":576},"2026-03-25",694900,{"date":812,"open":578,"high":597,"low":582,"close":582,"change":275,"percent_change":275,"volume":813,"transactions":9,"vwap":582},"2026-03-24",1269600,{"date":815,"open":577,"high":681,"low":582,"close":582,"change":209,"percent_change":593,"volume":816,"transactions":9,"vwap":582},"2026-03-23",2127200,{"date":818,"open":577,"high":577,"low":645,"close":578,"change":275,"percent_change":275,"volume":819,"transactions":9,"vwap":578},"2026-03-20",3127800,{"date":821,"open":601,"high":601,"low":578,"close":578,"change":541,"percent_change":822,"volume":823,"transactions":9,"vwap":578},"2026-03-19",-1.94,1745900,{"date":825,"open":681,"high":689,"low":601,"close":601,"change":113,"percent_change":826,"volume":827,"transactions":9,"vwap":601},"2026-03-18",-1.44,1566300,{"date":829,"open":697,"high":687,"low":681,"close":689,"change":275,"percent_change":275,"volume":830,"transactions":9,"vwap":689},"2026-03-17",1285700,{"date":832,"open":689,"high":697,"low":681,"close":689,"change":163,"percent_change":478,"volume":833,"transactions":9,"vwap":689},"2026-03-16",928500,{"date":835,"open":687,"high":688,"low":597,"close":601,"change":113,"percent_change":826,"volume":836,"transactions":9,"vwap":601},"2026-03-13",2582500,{"date":838,"open":688,"high":722,"low":689,"close":689,"change":541,"percent_change":839,"volume":840,"transactions":9,"vwap":689},"2026-03-12",-1.88,1156400,{"date":842,"open":722,"high":703,"low":688,"close":688,"change":209,"percent_change":691,"volume":843,"transactions":9,"vwap":688},"2026-03-11",1526800,{"date":845,"open":688,"high":703,"low":688,"close":722,"change":209,"percent_change":691,"volume":846,"transactions":9,"vwap":722},"2026-03-10",877000,{"date":848,"open":722,"high":703,"low":690,"close":714,"change":241,"percent_change":738,"volume":849,"transactions":9,"vwap":714},"2026-03-09",1899300,{"date":851,"open":696,"high":696,"low":722,"close":722,"change":541,"percent_change":852,"volume":853,"transactions":9,"vwap":722},"2026-03-06",-1.83,928100,{"date":855,"open":713,"high":856,"low":696,"close":696,"change":209,"percent_change":727,"volume":857,"transactions":9,"vwap":696},"2026-03-05",2.21,960300,{"date":859,"open":695,"high":856,"low":703,"close":713,"change":50,"percent_change":431,"volume":860,"transactions":9,"vwap":713},"2026-03-04",921000,{"date":862,"open":714,"high":695,"low":687,"close":714,"change":241,"percent_change":738,"volume":863,"transactions":9,"vwap":714},"2026-03-03",1582400,{"date":865,"open":714,"high":713,"low":722,"close":722,"change":209,"percent_change":691,"volume":866,"transactions":9,"vwap":722},"2026-03-02",1380700,{"date":868,"open":714,"high":695,"low":688,"close":714,"change":286,"percent_change":709,"volume":869,"transactions":9,"vwap":714},"2026-02-27",2092000,{"date":871,"open":703,"high":696,"low":703,"close":695,"change":275,"percent_change":275,"volume":872,"transactions":9,"vwap":695},"2026-02-26",749200,{"date":874,"open":714,"high":696,"low":714,"close":695,"change":17,"percent_change":723,"volume":875,"transactions":9,"vwap":695},"2026-02-25",1063800,{"date":877,"open":714,"high":696,"low":714,"close":714,"change":286,"percent_change":709,"volume":878,"transactions":9,"vwap":714},"2026-02-24",1259300,{"date":880,"open":713,"high":704,"low":714,"close":695,"change":209,"percent_change":727,"volume":881,"transactions":9,"vwap":695},"2026-02-23",1274800,{"date":883,"open":696,"high":704,"low":696,"close":696,"change":286,"percent_change":884,"volume":885,"transactions":9,"vwap":696},"2026-02-20",-0.91,975400,{"date":887,"open":696,"high":856,"low":695,"close":704,"change":163,"percent_change":565,"volume":888,"transactions":9,"vwap":704},"2026-02-19",814400,{"date":890,"open":695,"high":856,"low":695,"close":695,"change":209,"percent_change":727,"volume":891,"transactions":9,"vwap":695},"2026-02-18",1397500,{"date":893,"open":713,"high":704,"low":714,"close":696,"change":275,"percent_change":275,"volume":894,"transactions":9,"vwap":696},"2026-02-17",1447500,{"date":896,"open":897,"high":897,"low":696,"close":696,"change":241,"percent_change":705,"volume":898,"transactions":9,"vwap":696},"2026-02-13",2.25,1012500,{"date":900,"open":901,"high":897,"low":714,"close":695,"change":698,"percent_change":902,"volume":903,"transactions":9,"vwap":695},"2026-02-12",2.22,-2.69,2470400,{"date":905,"open":906,"high":906,"low":901,"close":907,"change":286,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-02-11",2.26,2.23,-0.89,1039800,{"date":911,"open":856,"high":906,"low":856,"close":897,"change":275,"percent_change":275,"volume":912,"transactions":9,"vwap":897},"2026-02-10",1890200,{"date":914,"open":907,"high":897,"low":856,"close":897,"change":163,"percent_change":570,"volume":915,"transactions":9,"vwap":897},"2026-02-09",1378700,{"date":917,"open":696,"high":907,"low":696,"close":901,"change":241,"percent_change":918,"volume":919,"transactions":9,"vwap":901},"2026-02-06",0.45,1521400,{"date":921,"open":695,"high":901,"low":695,"close":856,"change":163,"percent_change":565,"volume":922,"transactions":9,"vwap":856},"2026-02-05",1978500,{"date":924,"open":713,"high":856,"low":696,"close":696,"change":241,"percent_change":705,"volume":925,"transactions":9,"vwap":696},"2026-02-04",2193900,{"date":927,"open":907,"high":907,"low":695,"close":695,"change":286,"percent_change":884,"volume":928,"transactions":9,"vwap":695},"2026-02-03",3094500,{"date":930,"open":901,"high":931,"low":713,"close":713,"change":209,"percent_change":932,"volume":933,"transactions":9,"vwap":713},"2026-02-02",2.24,-0.45,3537400,{"date":935,"open":722,"high":931,"low":697,"close":704,"change":17,"percent_change":936,"volume":937,"transactions":9,"vwap":704},"2026-01-30",0.92,26549400,{"date":939,"open":704,"high":901,"low":690,"close":696,"change":17,"percent_change":723,"volume":940,"transactions":9,"vwap":696},"2026-01-29",7457800,{"date":942,"open":901,"high":931,"low":688,"close":703,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":703},"2026-01-28",-0.07,-3.14,10068300,{"date":947,"open":897,"high":948,"low":901,"close":907,"change":275,"percent_change":275,"volume":949,"transactions":9,"vwap":907},"2026-01-27",2.32,5723300,{"date":951,"open":952,"high":953,"low":856,"close":907,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":907},"2026-01-26",2.5,2.54,-0.73,-24.66,23098400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-01-23",3.05,3.07,2.93,2.96,-0.11,-3.58,7694700,{"date":967,"open":968,"high":969,"low":959,"close":960,"change":963,"percent_change":970,"volume":971,"transactions":9,"vwap":960},"2026-01-22",3.17,3.18,-3.46,2805600,{"date":973,"open":974,"high":969,"low":975,"close":969,"change":976,"percent_change":546,"volume":977,"transactions":9,"vwap":969},"2026-01-21",3.1,3.08,0.1,5429100,{"date":979,"open":980,"high":974,"low":981,"close":975,"change":275,"percent_change":275,"volume":982,"transactions":9,"vwap":975},"2026-01-20",3.09,3.04,3058100,{"date":984,"open":975,"high":974,"low":981,"close":975,"change":286,"percent_change":529,"volume":985,"transactions":9,"vwap":975},"2026-01-16",3321100,{"date":987,"open":988,"high":989,"low":988,"close":974,"change":103,"percent_change":990,"volume":991,"transactions":9,"vwap":974},"2026-01-15",2.95,3.11,3.68,4966300,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":461,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-01-14",2.87,3,2.99,4.55,6950300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":209,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-01-13",2.85,2.91,2.83,2.86,-0.35,3897100,{"date":1008,"open":1009,"high":1009,"low":1010,"close":994,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":994},"2026-01-12",2.94,2.8,-0.08,-2.71,7820200,{"date":1015,"open":1010,"high":1016,"low":1010,"close":988,"change":154,"percent_change":1017,"volume":1018,"transactions":9,"vwap":988},"2026-01-09",2.98,6.5,15380200,{"date":1020,"open":1021,"high":1001,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-01-08",2.7,2.77,-14.56,-84.02,35788200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":682,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-01-07",17.48,17.49,17.25,17.33,-0.52,13550200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":943,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-01-06",17.41,17.46,17.18,17.42,-0.4,5328400,{"date":1043,"open":1044,"high":1045,"low":1037,"close":1029,"change":113,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1029},"2026-01-05",17.47,17.58,-0.17,1434600,{"date":1049,"open":1050,"high":1045,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-01-02",17.4,17.37,17.52,0.12,0.69,2336300,{"date":1057,"open":1050,"high":1058,"low":1059,"close":1050,"change":275,"percent_change":275,"volume":1060,"transactions":9,"vwap":1050},"2025-12-31",17.53,17.36,1538500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1050,"change":943,"percent_change":1040,"volume":1066,"transactions":9,"vwap":1050},"2025-12-30",17.45,17.55,17.39,911400,{"date":1068,"open":1069,"high":174,"low":1070,"close":1044,"change":1011,"percent_change":727,"volume":1071,"transactions":9,"vwap":1044},"2025-12-29",17.6,17.44,1124600,{"date":1073,"open":1028,"high":1074,"low":1070,"close":1064,"change":1053,"percent_change":1054,"volume":1075,"transactions":9,"vwap":1064},"2025-12-26",17.57,1226700,{"date":1077,"open":1065,"high":1044,"low":1059,"close":1078,"change":69,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2025-12-24",17.43,0.29,559900,{"date":1082,"open":1083,"high":1070,"low":1083,"close":1084,"change":17,"percent_change":1053,"volume":1085,"transactions":9,"vwap":1084},"2025-12-23",17.32,17.38,1409400,{"date":1087,"open":1088,"high":1065,"low":1088,"close":1059,"change":50,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1059},"2025-12-22",17.23,0.23,1118200,{"date":1092,"open":1065,"high":1036,"low":1093,"close":1083,"change":943,"percent_change":1040,"volume":1094,"transactions":9,"vwap":1083},"2025-12-19",17.31,2613200,{"date":1096,"open":1037,"high":1097,"low":1084,"close":1065,"change":286,"percent_change":963,"volume":1098,"transactions":9,"vwap":1065},"2025-12-18",17.5,1355400,{"date":1100,"open":1093,"high":1037,"low":1093,"close":1036,"change":976,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1036},"2025-12-17",0.58,1508500,{"date":1104,"open":1059,"high":1037,"low":1105,"close":1093,"change":113,"percent_change":1046,"volume":1106,"transactions":9,"vwap":1093},"2025-12-16",17.28,1446700,{"date":1108,"open":1065,"high":1039,"low":1109,"close":1110,"change":113,"percent_change":1046,"volume":1111,"transactions":9,"vwap":1110},"2025-12-15",17.26,17.34,2674500,{"date":1113,"open":1070,"high":1044,"low":1114,"close":1051,"change":286,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1051},"2025-12-12",17.35,-0.12,1630700,{"date":1118,"open":1119,"high":1078,"low":1120,"close":1065,"change":1121,"percent_change":128,"volume":1122,"transactions":9,"vwap":1065},"2025-12-11",17.27,17.2,0.17,2550000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1053,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2025-12-10",17.14,17.24,17.12,17.22,0.7,1255200,{"date":1132,"open":1127,"high":1038,"low":1133,"close":1134,"change":50,"percent_change":1089,"volume":1135,"transactions":9,"vwap":1134},"2025-12-09",17.049999,17.1,1027800,{"date":1137,"open":1138,"high":1038,"low":1133,"close":1139,"change":1115,"percent_change":91,"volume":1140,"transactions":9,"vwap":1139},"2025-12-08",17.16,17.059999,1793400,{"date":1142,"open":1120,"high":1105,"low":1038,"close":1038,"change":113,"percent_change":1046,"volume":1143,"transactions":9,"vwap":1038},"2025-12-05",1124700,{"date":1145,"open":1126,"high":1110,"low":1146,"close":1146,"change":1147,"percent_change":210,"volume":1148,"transactions":9,"vwap":1146},"2025-12-04",17.21,-0.1,1472500,{"date":1150,"open":1105,"high":1031,"low":1030,"close":1093,"change":551,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1093},"2025-12-03",0.35,1367500,{"date":1154,"open":1031,"high":1031,"low":1030,"close":1030,"change":541,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1030},"2025-12-02",-0.23,1449000,{"date":1158,"open":1083,"high":1065,"low":1105,"close":1159,"change":943,"percent_change":1040,"volume":1160,"transactions":9,"vwap":1159},"2025-12-01",17.29,2258800,{"date":1162,"open":1114,"high":1050,"low":1114,"close":1059,"change":241,"percent_change":551,"volume":1163,"transactions":9,"vwap":1059},"2025-11-28",1084600,{"date":1165,"open":1120,"high":1065,"low":1120,"close":1114,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1114},"2025-11-26",0.2,1.17,3950400,{"date":1170,"open":1171,"high":1120,"low":1172,"close":1173,"change":1053,"percent_change":1129,"volume":1174,"transactions":9,"vwap":1173},"2025-11-25",17.09,17.040001,17.15,2294300,{"date":1176,"open":1177,"high":1139,"low":1177,"close":1178,"change":69,"percent_change":1079,"volume":1179,"transactions":9,"vwap":1178},"2025-11-24",16.93,17.030001,1253800,{"date":1181,"open":1182,"high":1172,"low":1177,"close":1183,"change":1184,"percent_change":63,"volume":1185,"transactions":9,"vwap":1183},"2025-11-21",16.96,16.98,0.07,1663300,{"date":1187,"open":1188,"high":1182,"low":1189,"close":1190,"change":230,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2025-11-20",16.88,16.85,16.91,0.54,1506200,{"date":1194,"open":1195,"high":1189,"low":1195,"close":1196,"change":551,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2025-11-19",16.73,16.82,0.36,1251000,{"date":1200,"open":1195,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-11-18",16.79,16.38,16.76,0.08,0.48,1012900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":746,"volume":1214,"transactions":9,"vwap":1212},"2025-11-17",16.87,16.92,16.65,16.68,-0.16,2469600,{"date":1216,"open":1201,"high":1189,"low":1217,"close":1218,"change":163,"percent_change":154,"volume":1219,"transactions":9,"vwap":1218},"2025-11-14",16.59,16.84,1874100,{"date":1221,"open":1222,"high":1209,"low":1223,"close":1224,"change":1166,"percent_change":25,"volume":1225,"transactions":9,"vwap":1224},"2025-11-13",16.7,16.66,16.81,1722900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":92,"percent_change":287,"volume":1232,"transactions":9,"vwap":1231},"2025-11-12",16.75,16.86,16.6,16.61,2650000,{"date":1234,"open":1203,"high":1188,"low":1222,"close":1224,"change":1053,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1224},"2025-11-11",0.72,1188700,{"date":1238,"open":1239,"high":1240,"low":1211,"close":1241,"change":750,"percent_change":1242,"volume":1071,"transactions":9,"vwap":1241},"2025-11-10",16.8,16.83,16.69,-0.3,{"date":1244,"open":1245,"high":1203,"low":1231,"close":1246,"change":1121,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-11-07",16.62,16.74,1.03,1169500,{"date":1250,"open":1217,"high":1228,"low":1251,"close":1252,"change":1011,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-11-06",16.53,16.57,-0.48,912400,{"date":1256,"open":1257,"high":1212,"low":1257,"close":1211,"change":1053,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1211},"2025-11-05",16.52,0.73,1085200,{"date":1261,"open":1262,"high":1263,"low":1202,"close":1251,"change":461,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1251},"2025-11-04",16.41,16.56,0.79,872800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1268,"change":750,"percent_change":1242,"volume":1271,"transactions":9,"vwap":1268},"2025-11-03",16.4,16.47,16.33,1343500,{"date":1273,"open":1262,"high":1251,"low":1274,"close":1275,"change":275,"percent_change":275,"volume":1276,"transactions":9,"vwap":1275},"2025-10-31",16.35,16.45,1678100,{"date":1278,"open":1279,"high":1231,"low":1268,"close":1275,"change":17,"percent_change":1053,"volume":1280,"transactions":9,"vwap":1275},"2025-10-30",16.46,1368200,{"date":1282,"open":1283,"high":1263,"low":1284,"close":1284,"change":1147,"percent_change":263,"volume":1285,"transactions":9,"vwap":1284},"2025-10-29",16.51,16.43,2068500,{"date":1287,"open":1251,"high":1245,"low":1269,"close":1251,"change":698,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1251},"2025-10-28",-0.36,1104500,{"date":1291,"open":1211,"high":1292,"low":1279,"close":1217,"change":698,"percent_change":1288,"volume":1293,"transactions":9,"vwap":1217},"2025-10-27",16.67,1449200,{"date":1295,"open":1211,"high":1296,"low":1297,"close":1211,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1211},"2025-10-24",16.89,16.64,-0.26,-1.54,2106800,{"date":1302,"open":1218,"high":1303,"low":1239,"close":1190,"change":69,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1190},"2025-10-23",16.99,0.3,845900,{"date":1307,"open":1218,"high":1308,"low":1203,"close":1229,"change":230,"percent_change":1191,"volume":1309,"transactions":9,"vwap":1229},"2025-10-22",16.9,2155700,{"date":1311,"open":1240,"high":1312,"low":1203,"close":1313,"change":698,"percent_change":1288,"volume":1314,"transactions":9,"vwap":1313},"2025-10-21",16.95,16.77,891000,{"date":1316,"open":1203,"high":1189,"low":1246,"close":1240,"change":230,"percent_change":1191,"volume":1317,"transactions":9,"vwap":1240},"2025-10-20",532200,{"date":1319,"open":1320,"high":1196,"low":1292,"close":1246,"change":275,"percent_change":275,"volume":1321,"transactions":9,"vwap":1246},"2025-10-17",16.72,709100,{"date":1323,"open":1324,"high":1209,"low":1320,"close":1246,"change":943,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1246},"2025-10-16",16.78,-0.42,941700,{"date":1328,"open":1203,"high":1189,"low":1246,"close":1224,"change":1184,"percent_change":168,"volume":1329,"transactions":9,"vwap":1224},"2025-10-15",631500,{"date":1331,"open":1313,"high":1189,"low":1246,"close":1246,"change":541,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1246},"2025-10-14",-0.24,1014200,{"date":1335,"open":1211,"high":1239,"low":1211,"close":1324,"change":154,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1324},"2025-10-13",1.08,493300,{"date":1339,"open":1241,"high":1203,"low":1217,"close":1230,"change":943,"percent_change":1325,"volume":1340,"transactions":9,"vwap":1230},"2025-10-10",1375300,{"date":1342,"open":1241,"high":1246,"low":1223,"close":1292,"change":750,"percent_change":1242,"volume":1343,"transactions":9,"vwap":1292},"2025-10-09",772500,{"date":1345,"open":1241,"high":1246,"low":1212,"close":1320,"change":241,"percent_change":551,"volume":1346,"transactions":9,"vwap":1320},"2025-10-08",631200,{"date":1348,"open":1195,"high":1196,"low":1223,"close":1349,"change":113,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-10-07",16.71,-0.18,986000,{"date":1353,"open":1203,"high":1196,"low":1195,"close":1246,"change":541,"percent_change":1332,"volume":1354,"transactions":9,"vwap":1246},"2025-10-06",774800,{"date":1356,"open":1209,"high":1308,"low":1313,"close":1324,"change":541,"percent_change":1332,"volume":1357,"transactions":9,"vwap":1324},"2025-10-03",1081000,{"date":1359,"open":1229,"high":1296,"low":1201,"close":1196,"change":1011,"percent_change":691,"volume":1360,"transactions":9,"vwap":1196},"2025-10-02",809000,{"date":1362,"open":1201,"high":1177,"low":1201,"close":1308,"change":50,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1308},"2025-10-01",0.24,787200,{"date":1366,"open":1222,"high":1229,"low":1222,"close":1229,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1229},"2025-09-30",0.15,0.9,1183800,{"date":1371,"open":1224,"high":1224,"low":1292,"close":1349,"change":1115,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1349},"2025-09-29",-0.71,1217400,{"date":1375,"open":1228,"high":1189,"low":1195,"close":1240,"change":1053,"percent_change":1235,"volume":1376,"transactions":9,"vwap":1240},"2025-09-26",731200,{"date":1378,"open":1313,"high":1196,"low":1222,"close":1349,"change":241,"percent_change":551,"volume":1379,"transactions":9,"vwap":1349},"2025-09-25",1097200,{"date":1381,"open":1239,"high":1240,"low":1222,"close":1222,"change":1011,"percent_change":1253,"volume":1382,"transactions":9,"vwap":1222},"2025-09-24",843100,{"date":1384,"open":1308,"high":1385,"low":1324,"close":1324,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1324},"2025-09-23",16.97,-0.14,-0.83,754700,{"date":1390,"open":1229,"high":1385,"low":1201,"close":1210,"change":976,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1210},"2025-09-22",0.59,639200,{"date":1394,"open":1210,"high":1182,"low":1224,"close":1196,"change":963,"percent_change":529,"volume":1395,"transactions":9,"vwap":1196},"2025-09-19",1671300,{"date":1397,"open":1195,"high":1398,"low":1222,"close":1177,"change":154,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1177},"2025-09-18",17.02,1.07,682600,{"date":1402,"open":1313,"high":1210,"low":1212,"close":1228,"change":1155,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1228},"2025-09-17",-1.35,896900,{"date":1406,"open":1229,"high":1133,"low":1229,"close":1183,"change":1204,"percent_change":738,"volume":1407,"transactions":9,"vwap":1183},"2025-09-16",1227500,{"date":1409,"open":1088,"high":1088,"low":1229,"close":1308,"change":1155,"percent_change":479,"volume":1410,"transactions":9,"vwap":1308},"2025-09-15",1399200,{"date":1412,"open":1413,"high":1414,"low":1385,"close":1415,"change":69,"percent_change":1079,"volume":1416,"transactions":9,"vwap":1415},"2025-09-12",17,17.17,17.13,1055000,{"date":1418,"open":1190,"high":1173,"low":1218,"close":1419,"change":286,"percent_change":1115,"volume":1420,"transactions":9,"vwap":1419},"2025-09-11",17.08,1176300,{"date":1422,"open":1423,"high":1030,"low":1424,"close":1134,"change":1011,"percent_change":691,"volume":1425,"transactions":9,"vwap":1134},"2025-09-10",17.19,17.07,946100,{"date":1427,"open":1127,"high":1128,"low":1127,"close":1038,"change":286,"percent_change":1115,"volume":1428,"transactions":9,"vwap":1038},"2025-09-09",879600,{"date":1430,"open":1431,"high":1030,"low":1178,"close":1120,"change":286,"percent_change":1115,"volume":1432,"transactions":9,"vwap":1120},"2025-09-08",17.11,626900,{"date":1434,"open":1120,"high":1109,"low":1431,"close":1128,"change":230,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1128},"2025-09-05",0.53,817300,{"date":1438,"open":1139,"high":1125,"low":1303,"close":1415,"change":1184,"percent_change":63,"volume":1439,"transactions":9,"vwap":1415},"2025-09-04",641800,{"date":1441,"open":1133,"high":1134,"low":1442,"close":1139,"change":69,"percent_change":1079,"volume":1443,"transactions":9,"vwap":1139},"2025-09-03",16.94,615500,{"date":1445,"open":1413,"high":1419,"low":1229,"close":1446,"change":943,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-09-02",17.01,-0.41,1050400,{"date":1450,"open":1419,"high":1125,"low":1413,"close":1419,"change":69,"percent_change":1079,"volume":1451,"transactions":9,"vwap":1419},"2025-08-29",686400,{"date":1453,"open":1423,"high":1126,"low":1303,"close":1178,"change":1011,"percent_change":691,"volume":1454,"transactions":9,"vwap":1178},"2025-08-28",520500,{"date":1456,"open":1190,"high":1415,"low":1190,"close":1431,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1431},"2025-08-27",0.14,0.82,820400,{"date":1461,"open":1172,"high":1172,"low":1308,"close":1385,"change":113,"percent_change":1350,"volume":1462,"transactions":9,"vwap":1385},"2025-08-26",1355500,{"date":1464,"open":1183,"high":1172,"low":1210,"close":1413,"change":69,"percent_change":1079,"volume":1465,"transactions":9,"vwap":1413},"2025-08-25",978300,{"date":1467,"open":1228,"high":1139,"low":1228,"close":1312,"change":154,"percent_change":1399,"volume":1468,"transactions":9,"vwap":1312},"2025-08-22",1928200,{"date":1470,"open":1228,"high":1229,"low":1195,"close":1313,"change":682,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1313},"2025-08-21",-0.53,925800,{"date":1474,"open":1413,"high":1413,"low":1313,"close":1229,"change":286,"percent_change":1115,"volume":1475,"transactions":9,"vwap":1229},"2025-08-20",903000,{"date":1477,"open":1189,"high":1177,"low":1203,"close":1188,"change":461,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1188},"2025-08-19",0.78,739000,{"date":1481,"open":1195,"high":1239,"low":1223,"close":1228,"change":551,"percent_change":1197,"volume":1482,"transactions":9,"vwap":1228},"2025-08-18",911300,{"date":1484,"open":1212,"high":1246,"low":1231,"close":1241,"change":103,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1241},"2025-08-15",0.66,950200,{"date":1488,"open":1489,"high":1297,"low":1490,"close":1491,"change":113,"percent_change":1350,"volume":1492,"transactions":9,"vwap":1491},"2025-08-14",16.55,16.49,16.58,1021800,{"date":1494,"open":1495,"high":1211,"low":1496,"close":1231,"change":461,"percent_change":1264,"volume":1497,"transactions":9,"vwap":1231},"2025-08-13",16.5,16.44,1213600,{"date":1499,"open":1262,"high":1257,"low":1274,"close":1500,"change":461,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-08-12",16.48,0.8,1234400,{"date":1504,"open":1269,"high":1505,"low":1506,"close":1274,"change":1011,"percent_change":602,"volume":1507,"transactions":9,"vwap":1274},"2025-08-11",16.54,16.31,1309600,{"date":1509,"open":1292,"high":1292,"low":68,"close":1284,"change":1115,"percent_change":954,"volume":1510,"transactions":9,"vwap":1284},"2025-08-08",1561500,{"date":1512,"open":1506,"high":1228,"low":1513,"close":1489,"change":1304,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1489},"2025-08-07",16.22,1.85,1777500,{"date":1517,"open":68,"high":1292,"low":1518,"close":1519,"change":1520,"percent_change":884,"volume":1521,"transactions":9,"vwap":1519},"2025-08-06",16.18,16.25,-0.15,3256500,{"date":1523,"open":1275,"high":1489,"low":1524,"close":1268,"change":113,"percent_change":1350,"volume":1525,"transactions":9,"vwap":1268},"2025-08-05",16.34,2214000,{"date":1527,"open":1528,"high":1490,"low":1518,"close":1284,"change":518,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1284},"2025-08-04",16.27,8.74,5868000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":163,"percent_change":1166,"volume":1537,"transactions":9,"vwap":1536},"2025-08-01",15.21,15.23,14.82,15.11,810700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1298,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-07-31",15.26,15.39,15.02,15.08,-1.69,630300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":593,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-07-30",15.81,15.92,15.28,15.34,-3.16,1016400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":154,"percent_change":18,"volume":1560,"transactions":9,"vwap":1559},"2025-07-29",15.8,15.89,15.65,15.84,700900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1544,"volume":1568,"transactions":9,"vwap":1566},"2025-07-28",15.9,15.97,15.62,15.66,-0.27,522600,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":682,"percent_change":137,"volume":1574,"transactions":9,"vwap":1573},"2025-07-25",16.07,15.79,15.93,528200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":963,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-07-24",16.13,16.2,15.88,16.02,-0.68,524900,{"date":1584,"open":1585,"high":1274,"low":1586,"close":1577,"change":113,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1577},"2025-07-23",16.17,15.99,-0.19,632500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1053,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-07-22",16.049999,16.3,16.16,0.75,445400,{"date":1597,"open":1506,"high":1279,"low":1598,"close":1598,"change":1350,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-07-21",16.040001,-1.11,666900,{"date":1602,"open":1268,"high":1500,"low":1585,"close":1513,"change":1046,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1513},"2025-07-18",-1.04,660700,{"date":1606,"open":1496,"high":1505,"low":1607,"close":68,"change":943,"percent_change":1608,"volume":1609,"transactions":9,"vwap":68},"2025-07-17",16.32,-0.43,568000,{"date":1611,"open":1592,"high":1500,"low":1612,"close":1279,"change":1089,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1279},"2025-07-16",16.24,1.42,584700,{"date":1616,"open":1275,"high":1283,"low":1578,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-07-15",16.23,-0.25,-1.52,847800,{"date":1622,"open":68,"high":1263,"low":68,"close":1500,"change":230,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1500},"2025-07-14",0.55,702500,{"date":1626,"open":1627,"high":1284,"low":1577,"close":68,"change":976,"percent_change":142,"volume":1628,"transactions":9,"vwap":68},"2025-07-11",16.15,494400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1121,"percent_change":98,"volume":1634,"transactions":9,"vwap":1633},"2025-07-10",16.11,16.42,16.29,614300,{"date":1636,"open":1598,"high":1637,"low":1598,"close":1638,"change":551,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-07-09",16.19,16.12,0.37,745100,{"date":1642,"open":1643,"high":1637,"low":1644,"close":1645,"change":1011,"percent_change":593,"volume":1646,"transactions":9,"vwap":1645},"2025-07-08",16.08,16.030001,16.059999,488200,{"date":1648,"open":1649,"high":1612,"low":1650,"close":1649,"change":286,"percent_change":1115,"volume":1651,"transactions":9,"vwap":1649},"2025-07-07",16.14,15.95,717800,{"date":1653,"open":1580,"high":1617,"low":1654,"close":1593,"change":103,"percent_change":1054,"volume":1655,"transactions":9,"vwap":1593},"2025-07-03",15.96,429800,{"date":1657,"open":1654,"high":1591,"low":1658,"close":1591,"change":103,"percent_change":1054,"volume":1659,"transactions":9,"vwap":1591},"2025-07-02",15.74,491000,{"date":1661,"open":1556,"high":1631,"low":1658,"close":1662,"change":50,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-07-01",15.94,0.25,687300,{"date":1666,"open":1667,"high":1586,"low":1668,"close":1563,"change":1386,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1563},"2025-06-30",15.98,15.72,-0.87,689800,{"date":1672,"open":1644,"high":1506,"low":1573,"close":1598,"change":241,"percent_change":551,"volume":1673,"transactions":9,"vwap":1598},"2025-06-27",1583100,{"date":1675,"open":1676,"high":1598,"low":1677,"close":1644,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1644},"2025-06-26",15.6,15.59,0.38,2.43,738700,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1558,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1558},"2025-06-25",15.86,15.58,-0.29,-1.82,826800,{"date":1689,"open":1645,"high":1631,"low":1683,"close":1662,"change":943,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1662},"2025-06-24",-0.44,709900,{"date":1693,"open":1694,"high":1643,"low":1548,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-06-23",15.83,16.01,0.21,1.33,766100,{"date":1700,"open":1701,"high":1580,"low":1702,"close":1556,"change":1147,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1556},"2025-06-20",16,15.76,-0.63,1122200,{"date":1706,"open":1586,"high":1571,"low":1557,"close":1563,"change":698,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1563},"2025-06-18",-0.38,815400,{"date":1710,"open":1667,"high":1631,"low":1557,"close":1654,"change":1685,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1654},"2025-06-17",-1.78,505100,{"date":1714,"open":1279,"high":1257,"low":1518,"close":1519,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1519},"2025-06-16",-0.13,-0.79,647300,{"date":1719,"open":1257,"high":1297,"low":1528,"close":1202,"change":1242,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1202},"2025-06-13",-1.8,460200,{"date":1723,"open":1495,"high":1241,"low":1269,"close":1212,"change":461,"percent_change":1264,"volume":1724,"transactions":9,"vwap":1212},"2025-06-12",435100,{"date":1726,"open":1212,"high":1239,"low":1495,"close":1489,"change":698,"percent_change":1288,"volume":1727,"transactions":9,"vwap":1489},"2025-06-11",325100,{"date":1729,"open":1500,"high":1320,"low":1269,"close":1231,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1231},"2025-06-10",0.16,0.97,610500,{"date":1734,"open":1518,"high":1500,"low":1735,"close":1275,"change":1736,"percent_change":190,"volume":1737,"transactions":9,"vwap":1275},"2025-06-09",16.09,0.28,380300,{"date":1739,"open":1740,"high":1524,"low":1645,"close":1585,"change":1184,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1585},"2025-06-06",16.21,0.43,261400,{"date":1744,"open":1644,"high":1578,"low":1683,"close":1745,"change":1184,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-06-05",16.1,0.44,349300,{"date":1749,"open":1557,"high":1591,"low":1750,"close":1644,"change":230,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1644},"2025-06-04",15.85,0.56,446600,{"date":1754,"open":1564,"high":1580,"low":1755,"close":1662,"change":682,"percent_change":137,"volume":1756,"transactions":9,"vwap":1662},"2025-06-03",15.77,425900,{"date":1758,"open":1701,"high":1585,"low":1759,"close":1644,"change":113,"percent_change":1587,"volume":1760,"transactions":9,"vwap":1644},"2025-06-02",15.91,570200,{"date":1762,"open":1563,"high":1631,"low":1563,"close":1645,"change":69,"percent_change":43,"volume":1763,"transactions":9,"vwap":1645},"2025-05-30",1192500,{"date":1765,"open":1573,"high":1593,"low":1750,"close":1695,"change":1184,"percent_change":1746,"volume":1766,"transactions":9,"vwap":1695},"2025-05-29",526300,{"date":1768,"open":1662,"high":1667,"low":1755,"close":1662,"change":17,"percent_change":461,"volume":1769,"transactions":9,"vwap":1662},"2025-05-28",604700,{"date":1771,"open":1772,"high":1591,"low":1773,"close":1549,"change":1774,"percent_change":597,"volume":1775,"transactions":9,"vwap":1549},"2025-05-27",15.68,15.61,0.32,597800,{"date":1777,"open":1773,"high":1572,"low":1684,"close":1676,"change":963,"percent_change":91,"volume":1778,"transactions":9,"vwap":1676},"2025-05-23",500700,{"date":1780,"open":1781,"high":1548,"low":1782,"close":1783,"change":1147,"percent_change":1703,"volume":1784,"transactions":9,"vwap":1783},"2025-05-22",15.73,15.56,15.71,414900,{"date":1786,"open":1650,"high":1591,"low":1755,"close":1548,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1548},"2025-05-21",-0.28,-1.74,454300,{"date":1791,"open":1591,"high":1578,"low":1580,"close":1735,"change":682,"percent_change":137,"volume":1792,"transactions":9,"vwap":1735},"2025-05-20",395700,{"date":1794,"open":1571,"high":1513,"low":1598,"close":1518,"change":750,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1518},"2025-05-19",-0.31,251700,{"date":1798,"open":1799,"high":1632,"low":1631,"close":1617,"change":241,"percent_change":551,"volume":1800,"transactions":9,"vwap":1617},"2025-05-16",16.28,459500,{"date":1802,"open":1803,"high":1519,"low":1803,"close":1513,"change":738,"percent_change":1016,"volume":1804,"transactions":9,"vwap":1513},"2025-05-15",15.87,597700,{"date":1806,"open":1683,"high":1564,"low":1773,"close":1807,"change":1213,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-05-14",15.75,-1.01,536700,{"date":1811,"open":1740,"high":1740,"low":1572,"close":1759,"change":1587,"percent_change":334,"volume":1812,"transactions":9,"vwap":1759},"2025-05-13",392400,{"date":1814,"open":1815,"high":1592,"low":1662,"close":1745,"change":461,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1745},"2025-05-12",16.26,0.81,395200,{"date":1819,"open":1591,"high":1631,"low":1654,"close":1564,"change":113,"percent_change":1587,"volume":1820,"transactions":9,"vwap":1564},"2025-05-09",402300,{"date":1822,"open":1549,"high":1645,"low":1658,"close":1701,"change":1457,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1701},"2025-05-08",0.88,581900,{"date":1826,"open":1654,"high":1644,"low":1755,"close":1683,"change":209,"percent_change":698,"volume":1827,"transactions":9,"vwap":1683},"2025-05-07",517300,{"date":1829,"open":1557,"high":1586,"low":1781,"close":1803,"change":286,"percent_change":1715,"volume":1830,"transactions":9,"vwap":1803},"2025-05-06",617800,{"date":1832,"open":1701,"high":1513,"low":1833,"close":1557,"change":1242,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1557},"2025-05-05",15.82,-1.85,546900,{"date":1837,"open":1803,"high":1592,"low":1540,"close":1637,"change":1736,"percent_change":15,"volume":1838,"transactions":9,"vwap":1637},"2025-05-02",1024600,{"date":1840,"open":1676,"high":1580,"low":1841,"close":1759,"change":1842,"percent_change":696,"volume":1843,"transactions":9,"vwap":1759},"2025-05-01",15.41,0.34,906100,{"date":1845,"open":1846,"high":1677,"low":1847,"close":1848,"change":1730,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-04-30",15.38,15.03,15.57,1.04,1075700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1841,"change":1155,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1841},"2025-04-29",15.52,15.63,15.3,-1.47,494300,{"date":1859,"open":1860,"high":1772,"low":1541,"close":1861,"change":103,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-04-28",15.51,15.64,0.71,638500,{"date":1865,"open":1866,"high":1676,"low":1867,"close":1868,"change":1147,"percent_change":533,"volume":1869,"transactions":9,"vwap":1868},"2025-04-25",15.47,15.31,15.53,615600,{"date":1871,"open":1866,"high":1872,"low":1541,"close":1854,"change":230,"percent_change":1101,"volume":1873,"transactions":9,"vwap":1854},"2025-04-24",15.69,662900,{"date":1875,"open":1861,"high":1668,"low":1876,"close":1877,"change":230,"percent_change":1101,"volume":1878,"transactions":9,"vwap":1877},"2025-04-23",15.36,15.54,794000,{"date":1880,"open":1881,"high":1861,"low":1550,"close":1882,"change":1304,"percent_change":645,"volume":1883,"transactions":9,"vwap":1882},"2025-04-22",15.4,15.45,627800,{"date":178,"open":1885,"high":1550,"low":1886,"close":1887,"change":286,"percent_change":1715,"volume":1888,"transactions":9,"vwap":1887},15.17,14.94,15.15,545800]