[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWNS":3,"homepage-market-summary":29,"stock-historical-OWNS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OWNS","2026-10-06",{"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},"CCM Affordable Housing MBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0685,0.6652,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},16.35,16.3,16.3599,16.2907,0.05,0.31,9472.030527,18.040001,16.21,17105.825678808764,7.7,1284,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22682,8278762.245381,-4.05,"2025-04-24",[182,185,195,206,216,224,235,245,255,265,275,285,295,304,310,320,329,337,344,353,363,373,384,391,401,409,418,427,438,444,454,461,468,476,482,488,494,500,508,517,523,529,535,540,549,554,561,568,575,583,592,598,603,609,614,620,627,634,641,648,657,663,666,670,673,677,680,685,690,696,702,709,713,720,727,735,741,747,752,757,761,767,772,778,781,787,792,795,799,802,806,813,819,824,829,835,841,846,849,853,856,859,863,866,871,877,882,885,888,893,896,901,905,909,912,915,919,924,927,931,935,940,944,948,951,953,958,962,966,970,973,978,982,986,991,996,1000,1002,1006,1010,1017,1023,1027,1031,1036,1041,1046,1054,1061,1067,1073,1079,1087,1093,1101,1106,1109,1113,1117,1121,1124,1129,1135,1142,1146,1151,1153,1155,1158,1161,1165,1168,1170,1174,1179,1183,1189,1192,1195,1199,1205,1210,1212,1215,1217,1221,1225,1230,1232,1235,1237,1240,1243,1246,1248,1251,1254,1258,1261,1263,1268,1272,1275,1278,1281,1284,1287,1290,1294,1297,1299,1302,1306,1308,1312,1315,1317,1320,1322,1324,1327,1329,1332,1336,1339,1342,1345,1347,1350,1352,1355,1359,1364,1367,1370,1373,1378,1384,1389,1393,1395,1397,1399,1402,1407,1409,1411,1414,1416,1419,1421,1425,1429,1434,1437,1440,1444,1449,1453,1456,1460,1462,1466,1468,1471,1474,1478,1481,1483,1486,1488,1490,1493,1498,1504,1509,1514,1519,1524,1527,1530,1533,1538,1542,1546,1550,1552,1554,1556,1558,1561,1563,1565,1567,1569,1571,1573,1577,1584,1588,1591,1595,1598,1601,1604,1606,1609,1612,1618,1622,1625,1628,1632,1634,1637,1639,1641,1644,1647,1649,1654,1659,1662,1667,1670,1672,1674,1678,1683,1685,1688,1692,1697,1700,1704,1707,1710,1712,1714,1719,1725,1729,1735,1738,1741,1744,1747,1750,1754,1758,1761,1766,1771,1775,1779,1782,1786,1789,1792,1795,1798,1802,1804,1807,1812],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},93,16.3257,{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",16.31,16.39,16.2515,-0.025,-0.15,14407.176888,340,16.3126,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",16.44,16.4499,16.28,16.325,-0.0257,-0.16,21361.545339,280,16.3626,{"date":207,"open":199,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",16.42,16.26,16.3507,0.0707,0.43,44707.19871,507,16.3192,{"date":217,"open":218,"high":218,"low":25,"close":199,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",16.37,-0.225,-1.36,54317.32217,855,16.2769,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",16.49,16.52,16.4801,16.505,-0.0399,-0.24,4458.653211,72,16.4946,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",16.6,16.53,16.5449,-0.1273,-0.76,3385.874119,90,16.5458,{"date":246,"open":237,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",16.69,16.5718,16.6722,0.0637,0.38,9757.309564,143,16.6196,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",16.73,16.79,16.6085,-0.1022,-0.61,23578.353085,243,16.6927,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",16.82,16.7,16.7107,-0.1793,-1.06,1891.408346,61,16.7575,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",16.8937,16.94,16.88,16.89,0,9113.147244,95,16.8938,{"date":286,"open":287,"high":288,"low":289,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",16.87,17,16.84,0.06,0.36,53183.611104,164,16.9238,{"date":296,"open":297,"high":280,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",16.83,16.8001,-0.048,-0.28,47652.248792,159,16.8301,{"date":305,"open":289,"high":306,"low":289,"close":306,"change":307,"percent_change":37,"volume":308,"transactions":273,"vwap":309},"2026-09-17",16.878,0.098,4240.472641,16.8572,{"date":311,"open":267,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",16.8583,16.77,16.78,-0.0215,-0.13,1874.647842,74,16.8038,{"date":321,"open":322,"high":323,"low":257,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",16.8,16.8015,0.0015,0.01,29337.738587,160,16.7695,{"date":330,"open":331,"high":331,"low":322,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",16.835,-0.035,-0.21,847.540427,70,16.8239,{"date":338,"open":280,"high":280,"low":331,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",-0.01,-0.06,2490.429331,79,16.8632,{"date":345,"open":303,"high":346,"low":303,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",16.85,16.845,-0.115,-0.68,1900.685135,81,16.8488,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",17.02,16.95,16.96,-0.065,-0.38,14404.521045,173,16.9731,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",17.08,17.0201,17.025,-0.04,-0.23,13876.52711,124,17.0382,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",17.079,17.085,17.061,17.065,0.015,0.09,6161.314426,107,17.0723,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":325,"percent_change":290,"volume":389,"transactions":390,"vwap":386},"2026-09-03",17.07,17.0794,17.05,2475.988286,133,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",17.01,17.04,16.995,0.02,0.12,4734.24338,227,17.0065,{"date":402,"open":394,"high":403,"low":288,"close":355,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.0781,-0.0682,-0.4,9691.67827,288,17.0307,{"date":410,"open":365,"high":411,"low":279,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",17.11,17.0882,-0.0118,-0.07,27803.745502,147,17.0513,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":318,"vwap":426},"2026-08-28",17.17,17.09,17.1,-0.055,-0.32,7903.509354,17.1028,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",17.18,17.19,17.15,17.155,-0.015,-0.09,7118.986954,63,17.1765,{"date":439,"open":440,"high":420,"low":440,"close":420,"change":441,"percent_change":111,"volume":442,"transactions":318,"vwap":443},"2026-08-26",17.14,-0.03,3211.894311,17.1508,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",17.16,17.21,17.2,0.07,0.41,27092.234795,129,17.1876,{"date":455,"open":422,"high":440,"low":422,"close":456,"change":21,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",17.13,0.29,14796.316817,135,17.1195,{"date":462,"open":421,"high":456,"low":365,"close":365,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",-0.046,-0.27,8158.728913,123,17.0843,{"date":469,"open":440,"high":420,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",17.126,-0.064,-0.37,11003.334346,136,17.1447,{"date":477,"open":420,"high":430,"low":478,"close":430,"change":380,"percent_change":101,"volume":479,"transactions":480,"vwap":481},"2026-08-19",17.1401,4078.389379,66,17.1545,{"date":483,"open":365,"high":484,"low":365,"close":422,"change":325,"percent_change":290,"volume":485,"transactions":486,"vwap":487},"2026-08-18",17.12,10844.711527,103,17.1062,{"date":489,"open":421,"high":490,"low":421,"close":421,"change":368,"percent_change":369,"volume":491,"transactions":492,"vwap":493},"2026-08-17",17.1458,6495.545118,119,17.1177,{"date":495,"open":420,"high":420,"low":484,"close":456,"change":496,"percent_change":300,"volume":497,"transactions":498,"vwap":499},"2026-08-14",-0.0489,5681.555404,82,17.1358,{"date":501,"open":430,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":283,"vwap":507},"2026-08-13",17.25,17.1789,0.0639,0.37,8835.169975,17.1954,{"date":509,"open":456,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",17.1399,17.115,0.025,0.15,18257.075369,100,17.128,{"date":518,"open":519,"high":422,"low":365,"close":421,"change":379,"percent_change":380,"volume":520,"transactions":521,"vwap":522},"2026-08-11",17.095,10515.001771,96,17.0846,{"date":524,"open":422,"high":456,"low":386,"close":525,"change":423,"percent_change":424,"volume":526,"transactions":527,"vwap":528},"2026-08-10",17.075,19329.128894,126,17.0777,{"date":530,"open":531,"high":431,"low":422,"close":456,"change":151,"percent_change":532,"volume":533,"transactions":480,"vwap":534},"2026-08-07",17.1199,0.23,5394.835754,17.118,{"date":536,"open":456,"high":446,"low":365,"close":421,"change":423,"percent_change":424,"volume":537,"transactions":538,"vwap":539},"2026-08-06",8653.598379,170,17.1057,{"date":541,"open":431,"high":542,"low":484,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",17.159,17.145,0.005,0.03,3358.443155,102,17.1413,{"date":550,"open":484,"high":429,"low":531,"close":440,"change":380,"percent_change":101,"volume":551,"transactions":552,"vwap":553},"2026-08-04",15278.571497,294,17.1435,{"date":555,"open":556,"high":378,"low":557,"close":388,"change":396,"percent_change":397,"volume":558,"transactions":559,"vwap":560},"2026-08-03",17.049,17.03,8680.569995,263,17.0448,{"date":562,"open":394,"high":388,"low":288,"close":557,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",-0.0506,-0.3,4021.535375,76,17.022,{"date":569,"open":531,"high":531,"low":365,"close":570,"change":571,"percent_change":397,"volume":572,"transactions":573,"vwap":574},"2026-07-30",17.0806,0.0206,1647.064749,62,17.0984,{"date":576,"open":422,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":399,"vwap":582},"2026-07-29",17.1699,17.06,-0.0745,-0.43,20888.168062,17.1227,{"date":584,"open":585,"high":430,"low":484,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",17.1299,17.1345,0.0345,0.2,10008.147136,139,17.1517,{"date":593,"open":365,"high":456,"low":386,"close":422,"change":290,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",0.35,34299.284463,215,17.0981,{"date":599,"open":600,"high":386,"low":557,"close":394,"change":325,"percent_change":290,"volume":601,"transactions":273,"vwap":602},"2026-07-24",17.0599,8542.010657,17.0476,{"date":604,"open":557,"high":422,"low":605,"close":557,"change":423,"percent_change":424,"volume":606,"transactions":607,"vwap":608},"2026-07-23",16.97,24143.870297,98,17.0763,{"date":610,"open":422,"high":411,"low":365,"close":376,"change":190,"percent_change":191,"volume":611,"transactions":612,"vwap":613},"2026-07-22",26753.180172,114,17.1002,{"date":615,"open":440,"high":440,"low":422,"close":411,"change":332,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",-0.2,1708.445205,53,17.1182,{"date":621,"open":429,"high":429,"low":440,"close":543,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",-0.05,-0.29,53185.68646,80,17.1596,{"date":628,"open":448,"high":447,"low":629,"close":630,"change":396,"percent_change":397,"volume":631,"transactions":632,"vwap":633},"2026-07-17",17.1901,17.195,8436.768408,49,17.206,{"date":635,"open":636,"high":430,"low":636,"close":637,"change":441,"percent_change":111,"volume":638,"transactions":639,"vwap":640},"2026-07-16",17.1501,17.175,9624.510849,69,17.1809,{"date":642,"open":448,"high":643,"low":448,"close":644,"change":645,"percent_change":588,"volume":646,"transactions":390,"vwap":647},"2026-07-15",17.2199,17.205,0.035,10493.266142,17.2056,{"date":649,"open":420,"high":650,"low":651,"close":420,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-14",17.185,17.1599,0.085,0.5,7998.093056,194,17.1639,{"date":658,"open":420,"high":420,"low":365,"close":376,"change":659,"percent_change":660,"volume":661,"transactions":625,"vwap":662},"2026-07-13",-0.085,-0.5,4399.201562,17.1162,{"date":664,"open":650,"high":650,"low":446,"close":420,"change":281,"percent_change":281,"volume":665,"transactions":9,"vwap":420},"2026-07-10",12200,{"date":667,"open":430,"high":668,"low":420,"close":420,"change":379,"percent_change":380,"volume":669,"transactions":9,"vwap":420},"2026-07-09",17.22,7400,{"date":671,"open":431,"high":420,"low":440,"close":432,"change":368,"percent_change":369,"volume":672,"transactions":9,"vwap":432},"2026-07-08",11400,{"date":674,"open":675,"high":675,"low":630,"close":630,"change":423,"percent_change":424,"volume":676,"transactions":9,"vwap":630},"2026-07-07",17.24,6600,{"date":678,"open":675,"high":502,"low":668,"close":502,"change":281,"percent_change":281,"volume":679,"transactions":9,"vwap":502},"2026-07-06",2300,{"date":681,"open":502,"high":682,"low":683,"close":502,"change":396,"percent_change":397,"volume":684,"transactions":9,"vwap":502},"2026-07-02",17.27,17.23,9100,{"date":686,"open":675,"high":682,"low":683,"close":683,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":683},"2026-07-01",-0.045,-0.26,17400,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":219,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-30",17.32,17.275,-1.29,5200,{"date":697,"open":698,"high":699,"low":700,"close":698,"change":433,"percent_change":434,"volume":701,"transactions":9,"vwap":698},"2026-06-29",17.5,17.51,17.451,24300,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":512,"percent_change":81,"volume":708,"transactions":9,"vwap":707},"2026-06-26",17.54,17.552,17.48,17.515,11700,{"date":710,"open":699,"high":699,"low":711,"close":711,"change":325,"percent_change":290,"volume":712,"transactions":9,"vwap":711},"2026-06-25",17.49,8100,{"date":714,"open":715,"high":716,"low":717,"close":706,"change":380,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-06-24",17.46,17.52,17.42,0.52,22300,{"date":721,"open":722,"high":723,"low":722,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-06-23",17.39,17.41,-0.017,-0.1,9300,{"date":728,"open":729,"high":717,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",17.37,17.34,17.407,-0.003,-0.02,72500,{"date":736,"open":737,"high":715,"low":723,"close":723,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":723},"2026-06-18",17.45,0.045,0.26,14600,{"date":742,"open":715,"high":743,"low":744,"close":744,"change":434,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-17",17.47,17.365,-0.52,7000,{"date":748,"open":749,"high":706,"low":749,"close":750,"change":645,"percent_change":588,"volume":751,"transactions":9,"vwap":750},"2026-06-16",17.38,17.455,11500,{"date":753,"open":754,"high":737,"low":723,"close":717,"change":449,"percent_change":755,"volume":756,"transactions":9,"vwap":717},"2026-06-15",17.43,0.4,14000,{"date":758,"open":749,"high":754,"low":730,"close":759,"change":414,"percent_change":405,"volume":760,"transactions":9,"vwap":759},"2026-06-12",17.35,39600,{"date":762,"open":763,"high":717,"low":764,"close":717,"change":765,"percent_change":158,"volume":766,"transactions":9,"vwap":717},"2026-06-11",17.33,17.325,0.095,6200,{"date":768,"open":769,"high":730,"low":770,"close":764,"change":396,"percent_change":397,"volume":771,"transactions":9,"vwap":764},"2026-06-10",17.31,17.29,13100,{"date":773,"open":769,"high":769,"low":774,"close":775,"change":545,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-09",17.28,17.305,0.17,3900,{"date":779,"open":692,"high":692,"low":682,"close":693,"change":325,"percent_change":290,"volume":780,"transactions":9,"vwap":693},"2026-06-08",4300,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":580,"volume":786,"transactions":9,"vwap":784},"2026-06-05",17.295,17.265,-0.075,4500,{"date":788,"open":789,"high":729,"low":763,"close":730,"change":733,"percent_change":790,"volume":791,"transactions":9,"vwap":730},"2026-06-04",17.36,-0.12,4700,{"date":793,"open":749,"high":749,"low":774,"close":789,"change":281,"percent_change":281,"volume":794,"transactions":9,"vwap":789},"2026-06-03",24100,{"date":796,"open":729,"high":722,"low":789,"close":789,"change":797,"percent_change":441,"volume":798,"transactions":9,"vwap":789},"2026-06-02",-0.005,4100,{"date":800,"open":769,"high":729,"low":769,"close":744,"change":441,"percent_change":111,"volume":801,"transactions":9,"vwap":744},"2026-06-01",6300,{"date":803,"open":722,"high":754,"low":749,"close":804,"change":379,"percent_change":380,"volume":805,"transactions":9,"vwap":804},"2026-05-29",17.395,15100,{"date":807,"open":692,"high":808,"low":809,"close":749,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":749},"2026-05-28",17.4,17.313,0.057,0.33,66600,{"date":814,"open":730,"high":749,"low":769,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-27",17.323,0.032,0.19,16300,{"date":820,"open":769,"high":769,"low":774,"close":821,"change":822,"percent_change":106,"volume":823,"transactions":9,"vwap":821},"2026-05-26",17.291,0.041,5400,{"date":825,"open":826,"high":826,"low":683,"close":502,"change":827,"percent_change":397,"volume":828,"transactions":9,"vwap":502},"2026-05-22",17.26,0.021,22600,{"date":830,"open":440,"high":675,"low":440,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-21",17.229,0.014,0.08,8400,{"date":836,"open":411,"high":668,"low":411,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",17.215,0.11,0.64,3600,{"date":842,"open":511,"high":431,"low":421,"close":843,"change":785,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-19",17.105,-0.44,7300,{"date":847,"open":448,"high":848,"low":420,"close":429,"change":339,"percent_change":340,"volume":771,"transactions":9,"vwap":429},"2026-05-18",17.208,{"date":850,"open":683,"high":683,"low":429,"close":430,"change":790,"percent_change":851,"volume":852,"transactions":9,"vwap":430},"2026-05-15",-0.69,5100,{"date":854,"open":789,"high":729,"low":769,"close":769,"change":733,"percent_change":790,"volume":855,"transactions":9,"vwap":769},"2026-05-14",1800,{"date":857,"open":769,"high":763,"low":770,"close":763,"change":396,"percent_change":397,"volume":858,"transactions":9,"vwap":763},"2026-05-13",12400,{"date":860,"open":763,"high":759,"low":769,"close":769,"change":340,"percent_change":861,"volume":862,"transactions":9,"vwap":769},"2026-05-12",-0.35,7600,{"date":864,"open":722,"high":808,"low":729,"close":729,"change":622,"percent_change":623,"volume":865,"transactions":9,"vwap":729},"2026-05-11",20000,{"date":867,"open":754,"high":754,"low":808,"close":717,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":717},"2026-05-08",0.043,0.25,4400,{"date":872,"open":717,"high":873,"low":789,"close":874,"change":875,"percent_change":231,"volume":876,"transactions":9,"vwap":874},"2026-05-07",17.44,17.377,-0.042,15200,{"date":878,"open":722,"high":754,"low":722,"close":879,"change":880,"percent_change":881,"volume":862,"transactions":9,"vwap":879},"2026-05-06",17.419,0.099,0.57,{"date":883,"open":769,"high":730,"low":770,"close":692,"change":379,"percent_change":380,"volume":884,"transactions":9,"vwap":692},"2026-05-05",6800,{"date":886,"open":763,"high":763,"low":682,"close":775,"change":622,"percent_change":623,"volume":887,"transactions":9,"vwap":775},"2026-05-04",11900,{"date":889,"open":730,"high":890,"low":730,"close":891,"change":797,"percent_change":441,"volume":892,"transactions":9,"vwap":891},"2026-05-01",17.418,17.355,15700,{"date":894,"open":759,"high":749,"low":763,"close":789,"change":21,"percent_change":457,"volume":895,"transactions":9,"vwap":789},"2026-04-30",9500,{"date":897,"open":759,"high":759,"low":769,"close":769,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":769},"2026-04-29",-0.095,-0.55,16100,{"date":902,"open":717,"high":737,"low":903,"close":904,"change":797,"percent_change":441,"volume":834,"transactions":9,"vwap":904},"2026-04-28",17.391,17.405,{"date":906,"open":717,"high":873,"low":808,"close":723,"change":733,"percent_change":907,"volume":908,"transactions":9,"vwap":723},"2026-04-27",-0.11,4900,{"date":910,"open":722,"high":754,"low":722,"close":754,"change":512,"percent_change":81,"volume":911,"transactions":9,"vwap":754},"2026-04-24",3800,{"date":913,"open":706,"high":706,"low":722,"close":904,"change":441,"percent_change":111,"volume":914,"transactions":9,"vwap":904},"2026-04-23",10200,{"date":916,"open":743,"high":706,"low":917,"close":917,"change":396,"percent_change":838,"volume":918,"transactions":9,"vwap":917},"2026-04-22",17.435,3400,{"date":920,"open":737,"high":715,"low":921,"close":921,"change":423,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-21",17.415,-0.31,13700,{"date":925,"open":711,"high":711,"low":715,"close":743,"change":332,"percent_change":616,"volume":926,"transactions":9,"vwap":743},"2026-04-20",5300,{"date":928,"open":699,"high":929,"low":930,"close":930,"change":738,"percent_change":739,"volume":712,"transactions":9,"vwap":930},"2026-04-17",17.55,17.505,{"date":932,"open":698,"high":698,"low":754,"close":715,"change":933,"percent_change":151,"volume":934,"transactions":9,"vwap":715},"2026-04-16",0.007,23500,{"date":936,"open":873,"high":743,"low":873,"close":937,"change":938,"percent_change":316,"volume":939,"transactions":9,"vwap":937},"2026-04-15",17.453,-0.022,12800,{"date":941,"open":717,"high":698,"low":717,"close":942,"change":21,"percent_change":457,"volume":943,"transactions":9,"vwap":942},"2026-04-14",17.475,9200,{"date":945,"open":723,"high":737,"low":722,"close":946,"change":645,"percent_change":588,"volume":947,"transactions":9,"vwap":946},"2026-04-13",17.425,11000,{"date":949,"open":808,"high":808,"low":722,"close":722,"change":339,"percent_change":340,"volume":950,"transactions":9,"vwap":722},"2026-04-10",10600,{"date":952,"open":749,"high":715,"low":749,"close":808,"change":339,"percent_change":340,"volume":908,"transactions":9,"vwap":808},"2026-04-09",{"date":954,"open":873,"high":873,"low":723,"close":723,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":723},"2026-04-08",0.055,0.32,2100,{"date":959,"open":769,"high":891,"low":775,"close":891,"change":960,"percent_change":961,"volume":684,"transactions":9,"vwap":891},"2026-04-07",0.027,0.16,{"date":963,"open":692,"high":729,"low":692,"close":964,"change":875,"percent_change":231,"volume":965,"transactions":9,"vwap":964},"2026-04-06",17.328,13900,{"date":967,"open":968,"high":722,"low":774,"close":729,"change":151,"percent_change":532,"volume":969,"transactions":9,"vwap":729},"2026-04-02",17.3,29800,{"date":971,"open":692,"high":722,"low":692,"close":763,"change":339,"percent_change":340,"volume":972,"transactions":9,"vwap":763},"2026-04-01",17800,{"date":974,"open":692,"high":730,"low":975,"close":730,"change":907,"percent_change":976,"volume":977,"transactions":9,"vwap":730},"2026-03-31",17.309,-0.63,22900,{"date":979,"open":717,"high":715,"low":717,"close":737,"change":980,"percent_change":981,"volume":798,"transactions":9,"vwap":737},"2026-03-30",0.105,0.61,{"date":983,"open":770,"high":722,"low":770,"close":984,"change":985,"percent_change":251,"volume":972,"transactions":9,"vwap":984},"2026-03-27",17.345,0.065,{"date":987,"open":723,"high":717,"low":693,"close":774,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":774},"2026-03-26",-0.18,-1.03,25800,{"date":992,"open":737,"high":711,"low":993,"close":715,"change":994,"percent_change":212,"volume":995,"transactions":9,"vwap":715},"2026-03-25",17.445,0.075,3500,{"date":997,"open":789,"high":723,"low":759,"close":998,"change":622,"percent_change":623,"volume":999,"transactions":9,"vwap":998},"2026-03-24",17.385,8200,{"date":1001,"open":873,"high":873,"low":808,"close":917,"change":290,"percent_change":594,"volume":852,"transactions":9,"vwap":917},"2026-03-23",{"date":1003,"open":715,"high":715,"low":1004,"close":1004,"change":316,"percent_change":1005,"volume":845,"transactions":9,"vwap":1004},"2026-03-20",17.375,-0.74,{"date":1007,"open":699,"high":1008,"low":1009,"close":930,"change":724,"percent_change":725,"volume":926,"transactions":9,"vwap":930},"2026-03-19",17.53,17.476,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":923,"transactions":9,"vwap":1014},"2026-03-18",17.568,17.582,17.522,-0.073,-0.41,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":955,"percent_change":22,"volume":1022,"transactions":9,"vwap":1021},"2026-03-17",17.62,17.591,17.595,7900,{"date":1024,"open":704,"high":1025,"low":1008,"close":704,"change":290,"percent_change":80,"volume":1026,"transactions":9,"vwap":704},"2026-03-16",17.58,5900,{"date":1028,"open":699,"high":699,"low":715,"close":706,"change":1029,"percent_change":339,"volume":1030,"transactions":9,"vwap":706},"2026-03-13",-0.002,17900,{"date":1032,"open":743,"high":1008,"low":750,"close":1033,"change":1034,"percent_change":1035,"volume":852,"transactions":9,"vwap":1033},"2026-03-12",17.482,-0.082,-0.47,{"date":1037,"open":1019,"high":1019,"low":1038,"close":1039,"change":1040,"percent_change":405,"volume":676,"transactions":9,"vwap":1039},"2026-03-11",17.56,17.564,-0.071,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":441,"percent_change":111,"volume":684,"transactions":9,"vwap":1045},"2026-03-10",17.677,17.68,17.635,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":380,"volume":1053,"transactions":9,"vwap":1051},"2026-03-09",17.61,17.676,17.59,17.665,0.016,15800,{"date":1055,"open":1048,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":340,"volume":1060,"transactions":9,"vwap":1058},"2026-03-06",17.78,17.6,17.649,-0.011,29900,{"date":1062,"open":1044,"high":1063,"low":1064,"close":1065,"change":622,"percent_change":300,"volume":1066,"transactions":9,"vwap":1065},"2026-03-05",17.695,17.638,17.66,13300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1069,"change":339,"percent_change":340,"volume":1072,"transactions":9,"vwap":1069},"2026-03-04",17.71,17.74,17.69,953000,{"date":1074,"open":1071,"high":1075,"low":1044,"close":1076,"change":190,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-03",17.759,17.72,-0.14,10800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":785,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-02",17.76,17.84,17.736,17.745,-0.42,16000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":545,"percent_change":776,"volume":900,"transactions":9,"vwap":1092},"2026-02-27",17.83,17.87,17.8,17.82,{"date":1094,"open":1095,"high":1091,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-26",17.77,17.765,17.79,0.023,0.13,8300,{"date":1102,"open":1081,"high":1091,"low":1103,"close":1104,"change":1105,"percent_change":622,"volume":801,"transactions":9,"vwap":1104},"2026-02-25",17.755,17.767,-0.008,{"date":1107,"open":1095,"high":1097,"low":1081,"close":1108,"change":544,"percent_change":545,"volume":884,"transactions":9,"vwap":1108},"2026-02-24",17.775,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1095,"change":545,"percent_change":776,"volume":712,"transactions":9,"vwap":1095},"2026-02-23",17.75,17.81,{"date":1114,"open":1076,"high":1111,"low":1115,"close":1070,"change":545,"percent_change":776,"volume":1116,"transactions":9,"vwap":1070},"2026-02-20",17.7,9600,{"date":1118,"open":1069,"high":1119,"low":1065,"close":1069,"change":368,"percent_change":369,"volume":1120,"transactions":9,"vwap":1069},"2026-02-19",17.73,11600,{"date":1122,"open":1115,"high":1056,"low":1115,"close":1111,"change":545,"percent_change":776,"volume":1123,"transactions":9,"vwap":1111},"2026-02-18",50700,{"date":1125,"open":1070,"high":1111,"low":1044,"close":1076,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1076},"2026-02-17",-0.039,-0.22,29500,{"date":1130,"open":1131,"high":1081,"low":1119,"close":1075,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1075},"2026-02-13",17.741,0.054,0.3,11100,{"date":1136,"open":1137,"high":1070,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-12",17.64,17.705,0.115,0.65,6100,{"date":1143,"open":1048,"high":1144,"low":1050,"close":1050,"change":687,"percent_change":688,"volume":1145,"transactions":9,"vwap":1050},"2026-02-11",17.65,16400,{"date":1147,"open":1148,"high":1149,"low":1019,"close":1045,"change":738,"percent_change":739,"volume":1150,"transactions":9,"vwap":1045},"2026-02-10",17.63,17.67,7700,{"date":1152,"open":1038,"high":1048,"low":1038,"close":1050,"change":281,"percent_change":281,"volume":965,"transactions":9,"vwap":1050},"2026-02-09",{"date":1154,"open":1038,"high":1019,"low":704,"close":1050,"change":325,"percent_change":290,"volume":895,"transactions":9,"vwap":1050},"2026-02-06",{"date":1156,"open":704,"high":1025,"low":1008,"close":1025,"change":994,"percent_change":212,"volume":1157,"transactions":9,"vwap":1025},"2026-02-05",13200,{"date":1159,"open":699,"high":704,"low":930,"close":930,"change":733,"percent_change":907,"volume":1160,"transactions":9,"vwap":930},"2026-02-04",12900,{"date":1162,"open":711,"high":929,"low":711,"close":1163,"change":433,"percent_change":434,"volume":1164,"transactions":9,"vwap":1163},"2026-02-03",17.525,34000,{"date":1166,"open":1008,"high":929,"low":698,"close":704,"change":733,"percent_change":907,"volume":1167,"transactions":9,"vwap":704},"2026-02-02",18900,{"date":1169,"open":929,"high":1025,"low":1008,"close":1038,"change":281,"percent_change":281,"volume":895,"transactions":9,"vwap":1038},"2026-01-30",{"date":1171,"open":929,"high":1172,"low":929,"close":1038,"change":797,"percent_change":441,"volume":1173,"transactions":9,"vwap":1038},"2026-01-29",17.585,10000,{"date":1175,"open":704,"high":1176,"low":699,"close":1177,"change":797,"percent_change":441,"volume":1178,"transactions":9,"vwap":1177},"2026-01-28",17.57,17.565,12500,{"date":1180,"open":1176,"high":1057,"low":1176,"close":1176,"change":1181,"percent_change":21,"volume":1182,"transactions":9,"vwap":1176},"2026-01-27",0.008,19900,{"date":1184,"open":704,"high":1025,"low":704,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-01-26",17.562,0.037,0.21,12700,{"date":1190,"open":716,"high":929,"low":699,"close":1163,"change":545,"percent_change":776,"volume":1191,"transactions":9,"vwap":1163},"2026-01-23",25300,{"date":1193,"open":699,"high":1008,"low":706,"close":1194,"change":433,"percent_change":434,"volume":895,"transactions":9,"vwap":1194},"2026-01-22",17.495,{"date":1196,"open":711,"high":1008,"low":1197,"close":699,"change":738,"percent_change":739,"volume":1198,"transactions":9,"vwap":699},"2026-01-21",17.485,8000,{"date":1200,"open":711,"high":711,"low":873,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-20",17.465,-0.08,-0.46,5500,{"date":1206,"open":929,"high":1176,"low":1207,"close":1208,"change":733,"percent_change":907,"volume":1209,"transactions":9,"vwap":1208},"2026-01-16",17.543,17.545,7100,{"date":1211,"open":1050,"high":1050,"low":929,"close":1177,"change":797,"percent_change":441,"volume":876,"transactions":9,"vwap":1177},"2026-01-15",{"date":1213,"open":1176,"high":1048,"low":1038,"close":1176,"change":545,"percent_change":776,"volume":1214,"transactions":9,"vwap":1176},"2026-01-14",21300,{"date":1216,"open":1038,"high":1176,"low":1008,"close":704,"change":281,"percent_change":281,"volume":1100,"transactions":9,"vwap":704},"2026-01-13",{"date":1218,"open":705,"high":1176,"low":704,"close":704,"change":1219,"percent_change":434,"volume":1220,"transactions":9,"vwap":704},"2026-01-12",-0.016,2800,{"date":1222,"open":1025,"high":1025,"low":1223,"close":1224,"change":380,"percent_change":718,"volume":798,"transactions":9,"vwap":1224},"2026-01-09",17.534,17.556,{"date":1226,"open":743,"high":711,"low":737,"close":1227,"change":1228,"percent_change":733,"volume":1229,"transactions":9,"vwap":1227},"2026-01-08",17.466,-0.004,13500,{"date":1231,"open":743,"high":698,"low":737,"close":743,"change":325,"percent_change":290,"volume":943,"transactions":9,"vwap":743},"2026-01-07",{"date":1233,"open":737,"high":743,"low":873,"close":715,"change":281,"percent_change":281,"volume":1234,"transactions":9,"vwap":715},"2026-01-06",22700,{"date":1236,"open":743,"high":698,"low":715,"close":715,"change":379,"percent_change":380,"volume":834,"transactions":9,"vwap":715},"2026-01-05",{"date":1238,"open":711,"high":711,"low":808,"close":993,"change":433,"percent_change":434,"volume":1239,"transactions":9,"vwap":993},"2026-01-02",36000,{"date":1241,"open":711,"high":699,"low":715,"close":715,"change":231,"percent_change":220,"volume":1242,"transactions":9,"vwap":715},"2025-12-31",5000,{"date":1244,"open":1071,"high":1076,"low":1245,"close":1115,"change":281,"percent_change":281,"volume":834,"transactions":9,"vwap":1115},"2025-12-30",17.674,{"date":1247,"open":1115,"high":1069,"low":1071,"close":1115,"change":325,"percent_change":290,"volume":1116,"transactions":9,"vwap":1115},"2025-12-29",{"date":1249,"open":1250,"high":1069,"low":1149,"close":1071,"change":325,"percent_change":290,"volume":852,"transactions":9,"vwap":1071},"2025-12-26",17.709,{"date":1252,"open":1065,"high":1115,"low":1144,"close":1044,"change":1098,"percent_change":1099,"volume":1253,"transactions":9,"vwap":1044},"2025-12-24",22100,{"date":1255,"open":1025,"high":1051,"low":1025,"close":1256,"change":1257,"percent_change":449,"volume":1178,"transactions":9,"vwap":1256},"2025-12-23",17.657,0.012,{"date":1259,"open":1137,"high":1149,"low":1148,"close":1260,"change":544,"percent_change":545,"volume":1160,"transactions":9,"vwap":1260},"2025-12-22",17.645,{"date":1262,"open":1144,"high":1065,"low":1137,"close":1137,"change":733,"percent_change":907,"volume":669,"transactions":9,"vwap":1137},"2025-12-19",{"date":1264,"open":1065,"high":1071,"low":1265,"close":1065,"change":21,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1065},"2025-12-18",17.642,0.28,13000,{"date":1269,"open":1270,"high":1270,"low":1038,"close":1048,"change":339,"percent_change":340,"volume":1271,"transactions":9,"vwap":1048},"2025-12-17",17.613,16800,{"date":1273,"open":1050,"high":1019,"low":1050,"close":1019,"change":151,"percent_change":532,"volume":1274,"transactions":9,"vwap":1019},"2025-12-16",10100,{"date":1276,"open":1057,"high":1048,"low":1025,"close":1025,"change":325,"percent_change":290,"volume":1277,"transactions":9,"vwap":1025},"2025-12-15",12600,{"date":1279,"open":929,"high":1050,"low":929,"close":1176,"change":332,"percent_change":616,"volume":1280,"transactions":9,"vwap":1176},"2025-12-12",24900,{"date":1282,"open":1148,"high":1144,"low":1283,"close":1283,"change":396,"percent_change":838,"volume":798,"transactions":9,"vwap":1283},"2025-12-11",17.605,{"date":1285,"open":699,"high":1172,"low":699,"close":1172,"change":21,"percent_change":457,"volume":1286,"transactions":9,"vwap":1172},"2025-12-10",7200,{"date":1288,"open":1025,"high":1025,"low":1008,"close":1289,"change":797,"percent_change":441,"volume":665,"transactions":9,"vwap":1289},"2025-12-09",17.535,{"date":1291,"open":929,"high":1292,"low":1008,"close":704,"change":368,"percent_change":369,"volume":1293,"transactions":9,"vwap":704},"2025-12-08",17.559,14300,{"date":1295,"open":1050,"high":1048,"low":1038,"close":1025,"change":339,"percent_change":340,"volume":1296,"transactions":9,"vwap":1025},"2025-12-05",10700,{"date":1298,"open":1050,"high":1048,"low":929,"close":1050,"change":622,"percent_change":300,"volume":908,"transactions":9,"vwap":1050},"2025-12-04",{"date":1300,"open":1149,"high":1149,"low":1048,"close":1137,"change":827,"percent_change":397,"volume":1301,"transactions":9,"vwap":1137},"2025-12-03",42900,{"date":1303,"open":1176,"high":1019,"low":704,"close":1304,"change":1305,"percent_change":88,"volume":684,"transactions":9,"vwap":1304},"2025-12-02",17.619,0.039,{"date":1307,"open":1038,"high":1057,"low":1008,"close":1025,"change":622,"percent_change":300,"volume":1120,"transactions":9,"vwap":1025},"2025-12-01",{"date":1309,"open":1148,"high":1148,"low":1310,"close":1148,"change":190,"percent_change":1077,"volume":1311,"transactions":9,"vwap":1148},"2025-11-28",17.615,9700,{"date":1313,"open":1148,"high":1149,"low":1148,"close":1314,"change":544,"percent_change":545,"volume":1220,"transactions":9,"vwap":1314},"2025-11-26",17.655,{"date":1316,"open":1148,"high":1044,"low":1148,"close":1144,"change":21,"percent_change":1266,"volume":801,"transactions":9,"vwap":1144},"2025-11-25",{"date":1318,"open":1050,"high":1048,"low":1319,"close":1057,"change":325,"percent_change":290,"volume":852,"transactions":9,"vwap":1057},"2025-11-24",17.581,{"date":1321,"open":1176,"high":1057,"low":929,"close":1050,"change":985,"percent_change":505,"volume":828,"transactions":9,"vwap":1050},"2025-11-21",{"date":1323,"open":716,"high":929,"low":716,"close":1163,"change":544,"percent_change":545,"volume":926,"transactions":9,"vwap":1163},"2025-11-20",{"date":1325,"open":704,"high":1038,"low":698,"close":716,"change":339,"percent_change":340,"volume":1326,"transactions":9,"vwap":716},"2025-11-19",16500,{"date":1328,"open":1008,"high":929,"low":711,"close":1008,"change":379,"percent_change":380,"volume":756,"transactions":9,"vwap":1008},"2025-11-18",{"date":1330,"open":716,"high":704,"low":698,"close":707,"change":544,"percent_change":545,"volume":1331,"transactions":9,"vwap":707},"2025-11-17",13400,{"date":1333,"open":704,"high":704,"low":1334,"close":699,"change":339,"percent_change":340,"volume":1335,"transactions":9,"vwap":699},"2025-11-14",17.501,2900,{"date":1337,"open":1038,"high":1038,"low":699,"close":716,"change":797,"percent_change":441,"volume":1338,"transactions":9,"vwap":716},"2025-11-13",27500,{"date":1340,"open":1038,"high":1038,"low":699,"close":1163,"change":687,"percent_change":688,"volume":1341,"transactions":9,"vwap":1163},"2025-11-12",8600,{"date":1343,"open":1038,"high":1057,"low":716,"close":1176,"change":738,"percent_change":739,"volume":1344,"transactions":9,"vwap":1176},"2025-11-11",10500,{"date":1346,"open":707,"high":1172,"low":707,"close":1163,"change":339,"percent_change":340,"volume":895,"transactions":9,"vwap":1163},"2025-11-10",{"date":1348,"open":704,"high":1349,"low":1008,"close":1289,"change":544,"percent_change":545,"volume":862,"transactions":9,"vwap":1289},"2025-11-07",17.555,{"date":1351,"open":1008,"high":1038,"low":1008,"close":1008,"change":985,"percent_change":505,"volume":695,"transactions":9,"vwap":1008},"2025-11-06",{"date":1353,"open":743,"high":698,"low":754,"close":1201,"change":423,"percent_change":922,"volume":1354,"transactions":9,"vwap":1201},"2025-11-05",35500,{"date":1356,"open":716,"high":929,"low":715,"close":716,"change":1357,"percent_change":513,"volume":1358,"transactions":9,"vwap":716},"2025-11-04",0.026,69200,{"date":1360,"open":711,"high":698,"low":743,"close":1361,"change":1362,"percent_change":988,"volume":1363,"transactions":9,"vwap":1361},"2025-11-03",17.494,-0.031,2700,{"date":1365,"open":929,"high":1176,"low":699,"close":1163,"change":379,"percent_change":380,"volume":1366,"transactions":9,"vwap":1163},"2025-10-31",6900,{"date":1368,"open":711,"high":1025,"low":706,"close":699,"change":687,"percent_change":688,"volume":1369,"transactions":9,"vwap":699},"2025-10-30",17600,{"date":1371,"open":1137,"high":1144,"low":1349,"close":1349,"change":1202,"percent_change":1372,"volume":777,"transactions":9,"vwap":1349},"2025-10-29",-0.45,{"date":1374,"open":1057,"high":1144,"low":704,"close":1045,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1045},"2025-10-28",-0.155,-0.87,62400,{"date":1379,"open":1057,"high":24,"low":1380,"close":1097,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1097},"2025-10-27",17.592,0.173,0.98,16700,{"date":1385,"open":1050,"high":1019,"low":1050,"close":1386,"change":1387,"percent_change":961,"volume":1388,"transactions":9,"vwap":1386},"2025-10-24",17.617,0.029,8900,{"date":1390,"open":1050,"high":1148,"low":1025,"close":1391,"change":1392,"percent_change":623,"volume":1388,"transactions":9,"vwap":1391},"2025-10-23",17.588,-0.052,{"date":1394,"open":1057,"high":1058,"low":929,"close":1137,"change":733,"percent_change":907,"volume":1277,"transactions":9,"vwap":1137},"2025-10-22",{"date":1396,"open":1065,"high":1065,"low":1048,"close":1065,"change":994,"percent_change":212,"volume":751,"transactions":9,"vwap":1065},"2025-10-21",{"date":1398,"open":1176,"high":1057,"low":1176,"close":1172,"change":544,"percent_change":545,"volume":1274,"transactions":9,"vwap":1172},"2025-10-20",{"date":1400,"open":1038,"high":1057,"low":1038,"close":1025,"change":1401,"percent_change":325,"volume":895,"transactions":9,"vwap":1025},"2025-10-17",0.001,{"date":1403,"open":1025,"high":1050,"low":1038,"close":1404,"change":1405,"percent_change":505,"volume":1406,"transactions":9,"vwap":1404},"2025-10-16",17.579,0.064,27000,{"date":1408,"open":699,"high":704,"low":711,"close":707,"change":281,"percent_change":281,"volume":884,"transactions":9,"vwap":707},"2025-10-15",{"date":1410,"open":743,"high":1176,"low":743,"close":707,"change":645,"percent_change":588,"volume":884,"transactions":9,"vwap":707},"2025-10-14",{"date":1412,"open":715,"high":711,"low":1413,"close":706,"change":544,"percent_change":545,"volume":1341,"transactions":9,"vwap":706},"2025-10-13",17.452,{"date":1415,"open":873,"high":698,"low":717,"close":942,"change":290,"percent_change":80,"volume":684,"transactions":9,"vwap":942},"2025-10-10",{"date":1417,"open":808,"high":873,"low":808,"close":921,"change":433,"percent_change":434,"volume":1418,"transactions":9,"vwap":921},"2025-10-09",15500,{"date":1420,"open":873,"high":873,"low":717,"close":754,"change":797,"percent_change":441,"volume":1120,"transactions":9,"vwap":754},"2025-10-08",{"date":1422,"open":808,"high":737,"low":808,"close":917,"change":1423,"percent_change":457,"volume":1424,"transactions":9,"vwap":917},"2025-10-07",0.051,9000,{"date":1426,"open":729,"high":754,"low":729,"close":1427,"change":1428,"percent_change":861,"volume":876,"transactions":9,"vwap":1427},"2025-10-06",17.384,-0.061,{"date":1430,"open":873,"high":1431,"low":1432,"close":993,"change":544,"percent_change":545,"volume":1433,"transactions":9,"vwap":993},"2025-10-03",17.477,17.427,9900,{"date":1435,"open":723,"high":743,"low":723,"close":873,"change":339,"percent_change":340,"volume":1436,"transactions":9,"vwap":873},"2025-10-02",6400,{"date":1438,"open":723,"high":706,"low":804,"close":737,"change":290,"percent_change":594,"volume":1439,"transactions":9,"vwap":737},"2025-10-01",21600,{"date":1441,"open":717,"high":754,"low":749,"close":722,"change":1442,"percent_change":1443,"volume":1433,"transactions":9,"vwap":722},"2025-09-30",-0.174,-0.99,{"date":1445,"open":929,"high":1057,"low":1446,"close":1039,"change":1447,"percent_change":81,"volume":1448,"transactions":9,"vwap":1039},"2025-09-29",17.536,0.024,14500,{"date":1450,"open":704,"high":1148,"low":704,"close":704,"change":1451,"percent_change":907,"volume":1452,"transactions":9,"vwap":704},"2025-09-26",-0.019,32200,{"date":1454,"open":716,"high":1048,"low":716,"close":1292,"change":1455,"percent_change":622,"volume":1022,"transactions":9,"vwap":1292},"2025-09-25",-0.009,{"date":1457,"open":1038,"high":1057,"low":929,"close":1012,"change":1458,"percent_change":988,"volume":1459,"transactions":9,"vwap":1012},"2025-09-24",-0.032,8800,{"date":1461,"open":1038,"high":1148,"low":1038,"close":1057,"change":151,"percent_change":532,"volume":1157,"transactions":9,"vwap":1057},"2025-09-23",{"date":1463,"open":929,"high":1057,"low":1464,"close":1038,"change":441,"percent_change":111,"volume":1465,"transactions":9,"vwap":1038},"2025-09-22",17.546,23100,{"date":1467,"open":1176,"high":1050,"low":1185,"close":1050,"change":512,"percent_change":81,"volume":786,"transactions":9,"vwap":1050},"2025-09-19",{"date":1469,"open":704,"high":1404,"low":704,"close":1177,"change":414,"percent_change":405,"volume":1470,"transactions":9,"vwap":1177},"2025-09-18",1600,{"date":1472,"open":1044,"high":1076,"low":1045,"close":1045,"change":332,"percent_change":616,"volume":1473,"transactions":9,"vwap":1045},"2025-09-17",20100,{"date":1475,"open":1149,"high":1069,"low":1476,"close":1149,"change":396,"percent_change":838,"volume":1477,"transactions":9,"vwap":1149},"2025-09-16",17.656,86800,{"date":1479,"open":1148,"high":1044,"low":1019,"close":1144,"change":21,"percent_change":1266,"volume":1480,"transactions":9,"vwap":1144},"2025-09-15",6700,{"date":1482,"open":1025,"high":1137,"low":1038,"close":1057,"change":441,"percent_change":111,"volume":746,"transactions":9,"vwap":1057},"2025-09-12",{"date":1484,"open":1050,"high":1148,"low":1050,"close":1148,"change":290,"percent_change":80,"volume":1485,"transactions":9,"vwap":1148},"2025-09-11",3000,{"date":1487,"open":1038,"high":1025,"low":704,"close":1176,"change":738,"percent_change":739,"volume":1296,"transactions":9,"vwap":1176},"2025-09-10",{"date":1489,"open":929,"high":1025,"low":716,"close":1163,"change":622,"percent_change":300,"volume":1066,"transactions":9,"vwap":1163},"2025-09-09",{"date":1491,"open":716,"high":1025,"low":716,"close":1492,"change":380,"percent_change":95,"volume":900,"transactions":9,"vwap":1492},"2025-09-08",17.575,{"date":1494,"open":1495,"high":699,"low":1495,"close":1197,"change":1496,"percent_change":653,"volume":1497,"transactions":9,"vwap":1197},"2025-09-05",17.472,0.087,42700,{"date":1499,"open":1500,"high":1501,"low":789,"close":1502,"change":1503,"percent_change":80,"volume":1173,"transactions":9,"vwap":1502},"2025-09-04",17.364,17.399,17.398,0.059,{"date":1505,"open":1506,"high":759,"low":774,"close":1507,"change":1503,"percent_change":80,"volume":1508,"transactions":9,"vwap":1507},"2025-09-03",17.294,17.339,6500,{"date":1510,"open":682,"high":1511,"low":826,"close":774,"change":1512,"percent_change":1513,"volume":1100,"transactions":9,"vwap":774},"2025-09-02",17.296,-0.057,-0.33,{"date":1515,"open":692,"high":1516,"low":692,"close":1517,"change":1228,"percent_change":733,"volume":1518,"transactions":9,"vwap":1517},"2025-08-29",17.369,17.337,96400,{"date":1520,"open":730,"high":729,"low":769,"close":1521,"change":1522,"percent_change":290,"volume":1523,"transactions":9,"vwap":1521},"2025-08-28",17.341,0.011,284500,{"date":1525,"open":770,"high":984,"low":774,"close":763,"change":396,"percent_change":397,"volume":1526,"transactions":9,"vwap":763},"2025-08-27",21200,{"date":1528,"open":682,"high":763,"low":682,"close":769,"change":512,"percent_change":81,"volume":1529,"transactions":9,"vwap":769},"2025-08-26",12000,{"date":1531,"open":826,"high":749,"low":675,"close":1532,"change":433,"percent_change":434,"volume":1293,"transactions":9,"vwap":1532},"2025-08-25",17.285,{"date":1534,"open":774,"high":1535,"low":502,"close":968,"change":1536,"percent_change":37,"volume":1537,"transactions":9,"vwap":968},"2025-08-22",17.315,0.1,1254000,{"date":1539,"open":447,"high":683,"low":1540,"close":448,"change":687,"percent_change":688,"volume":1541,"transactions":9,"vwap":448},"2025-08-21",17.187,5700,{"date":1543,"open":448,"high":826,"low":448,"close":1544,"change":379,"percent_change":380,"volume":1545,"transactions":9,"vwap":1544},"2025-08-20",17.245,12100,{"date":1547,"open":430,"high":1548,"low":430,"close":683,"change":396,"percent_change":397,"volume":1549,"transactions":9,"vwap":683},"2025-08-19",17.255,14400,{"date":1551,"open":448,"high":683,"low":420,"close":447,"change":325,"percent_change":290,"volume":708,"transactions":9,"vwap":447},"2025-08-18",{"date":1553,"open":683,"high":683,"low":430,"close":448,"change":423,"percent_change":424,"volume":1296,"transactions":9,"vwap":448},"2025-08-15",{"date":1555,"open":826,"high":774,"low":683,"close":1548,"change":433,"percent_change":434,"volume":818,"transactions":9,"vwap":1548},"2025-08-14",{"date":1557,"open":502,"high":770,"low":675,"close":682,"change":290,"percent_change":594,"volume":1026,"transactions":9,"vwap":682},"2025-08-13",{"date":1559,"open":429,"high":675,"low":429,"close":447,"change":544,"percent_change":545,"volume":1560,"transactions":9,"vwap":447},"2025-08-12",34500,{"date":1562,"open":447,"high":502,"low":448,"close":644,"change":325,"percent_change":290,"volume":766,"transactions":9,"vwap":644},"2025-08-11",{"date":1564,"open":430,"high":502,"low":1540,"close":630,"change":687,"percent_change":688,"volume":1311,"transactions":9,"vwap":630},"2025-08-08",{"date":1566,"open":826,"high":826,"low":683,"close":675,"change":190,"percent_change":1077,"volume":777,"transactions":9,"vwap":675},"2025-08-07",{"date":1568,"open":683,"high":682,"low":668,"close":784,"change":797,"percent_change":441,"volume":684,"transactions":9,"vwap":784},"2025-08-06",{"date":1570,"open":683,"high":968,"low":683,"close":682,"change":396,"percent_change":397,"volume":943,"transactions":9,"vwap":682},"2025-08-05",{"date":1572,"open":447,"high":682,"low":447,"close":502,"change":544,"percent_change":545,"volume":852,"transactions":9,"vwap":502},"2025-08-04",{"date":1574,"open":447,"high":682,"low":430,"close":1544,"change":1575,"percent_change":1576,"volume":1191,"transactions":9,"vwap":1544},"2025-08-01",0.169,0.99,{"date":1578,"open":1579,"high":422,"low":1580,"close":1581,"change":1582,"percent_change":368,"volume":1583,"transactions":9,"vwap":1581},"2025-07-31",17.093,17.066999,17.076,-0.006,17100,{"date":1585,"open":421,"high":456,"low":1586,"close":1586,"change":1587,"percent_change":1127,"volume":798,"transactions":9,"vwap":1586},"2025-07-30",17.082001,-0.038,{"date":1589,"open":421,"high":456,"low":365,"close":484,"change":833,"percent_change":126,"volume":1590,"transactions":9,"vwap":484},"2025-07-29",9400,{"date":1592,"open":355,"high":1593,"low":355,"close":1594,"change":733,"percent_change":790,"volume":676,"transactions":9,"vwap":1594},"2025-07-28",17.049999,17.040001,{"date":1596,"open":393,"high":386,"low":393,"close":1597,"change":396,"percent_change":397,"volume":923,"transactions":9,"vwap":1597},"2025-07-25",17.059999,{"date":1599,"open":393,"high":1594,"low":393,"close":1594,"change":433,"percent_change":434,"volume":1600,"transactions":9,"vwap":1594},"2025-07-24",21900,{"date":1602,"open":1597,"high":422,"low":1593,"close":1603,"change":622,"percent_change":623,"volume":1253,"transactions":9,"vwap":1603},"2025-07-23",17.055,{"date":1605,"open":1597,"high":484,"low":1597,"close":843,"change":738,"percent_change":739,"volume":1188,"transactions":9,"vwap":843},"2025-07-22",{"date":1607,"open":386,"high":422,"low":1597,"close":1597,"change":738,"percent_change":739,"volume":1608,"transactions":9,"vwap":1597},"2025-07-21",28200,{"date":1610,"open":355,"high":355,"low":393,"close":1611,"change":1387,"percent_change":776,"volume":1204,"transactions":9,"vwap":1611},"2025-07-18",17.014999,{"date":1613,"open":1614,"high":288,"low":1615,"close":1616,"change":1617,"percent_change":151,"volume":684,"transactions":9,"vwap":1616},"2025-07-17",16.996,16.98,16.986,0.006,{"date":1619,"open":1620,"high":1620,"low":357,"close":1615,"change":545,"percent_change":1621,"volume":1242,"transactions":9,"vwap":1615},"2025-07-16",16.99,0.18,{"date":1623,"open":605,"high":1615,"low":278,"close":356,"change":725,"percent_change":1624,"volume":1459,"transactions":9,"vwap":356},"2025-07-15",-0.59,{"date":1626,"open":1594,"high":1597,"low":1627,"close":1593,"change":151,"percent_change":106,"volume":1100,"transactions":9,"vwap":1593},"2025-07-14",17.021,{"date":1629,"open":355,"high":1630,"low":288,"close":393,"change":622,"percent_change":623,"volume":1631,"transactions":9,"vwap":393},"2025-07-11",17.030001,31000,{"date":1633,"open":1597,"high":386,"low":355,"close":1597,"change":433,"percent_change":434,"volume":1157,"transactions":9,"vwap":1597},"2025-07-10",{"date":1635,"open":1593,"high":365,"low":1593,"close":1636,"change":652,"percent_change":653,"volume":995,"transactions":9,"vwap":1636},"2025-07-09",17.075001,{"date":1638,"open":1615,"high":288,"low":1615,"close":1620,"change":281,"percent_change":281,"volume":786,"transactions":9,"vwap":1620},"2025-07-08",{"date":1640,"open":355,"high":355,"low":605,"close":1620,"change":414,"percent_change":1016,"volume":950,"transactions":9,"vwap":1620},"2025-07-07",{"date":1642,"open":1643,"high":1643,"low":1597,"close":1597,"change":441,"percent_change":988,"volume":676,"transactions":9,"vwap":1597},"2025-07-03",17.069,{"date":1645,"open":386,"high":1646,"low":1593,"close":421,"change":441,"percent_change":988,"volume":950,"transactions":9,"vwap":421},"2025-07-02",17.099001,{"date":1648,"open":431,"high":420,"low":422,"close":484,"change":1455,"percent_change":622,"volume":914,"transactions":9,"vwap":484},"2025-07-01",{"date":1650,"open":421,"high":1651,"low":421,"close":1652,"change":1653,"percent_change":261,"volume":1363,"transactions":9,"vwap":1652},"2025-06-30",17.131,17.129,-0.105,{"date":1655,"open":682,"high":770,"low":683,"close":1656,"change":1657,"percent_change":359,"volume":1658,"transactions":9,"vwap":1656},"2025-06-27",17.234,-0.066,16600,{"date":1660,"open":826,"high":692,"low":675,"close":968,"change":985,"percent_change":251,"volume":1661,"transactions":9,"vwap":968},"2025-06-26",138000,{"date":1663,"open":448,"high":675,"low":1664,"close":1665,"change":379,"percent_change":380,"volume":1666,"transactions":9,"vwap":1665},"2025-06-25",17.151,17.235,37100,{"date":1668,"open":440,"high":668,"low":440,"close":668,"change":449,"percent_change":450,"volume":1669,"transactions":9,"vwap":668},"2025-06-24",10400,{"date":1671,"open":440,"high":420,"low":440,"close":431,"change":21,"percent_change":457,"volume":1433,"transactions":9,"vwap":431},"2025-06-23",{"date":1673,"open":1597,"high":484,"low":1597,"close":422,"change":1522,"percent_change":290,"volume":1209,"transactions":9,"vwap":422},"2025-06-20",{"date":1675,"open":411,"high":456,"low":386,"close":1676,"change":1677,"percent_change":396,"volume":939,"transactions":9,"vwap":1676},"2025-06-18",17.089001,0.004,{"date":1679,"open":386,"high":421,"low":1680,"close":1681,"change":955,"percent_change":956,"volume":1682,"transactions":9,"vwap":1681},"2025-06-17",17.062,17.084999,15600,{"date":1684,"open":1597,"high":365,"low":355,"close":1630,"change":368,"percent_change":369,"volume":1078,"transactions":9,"vwap":1630},"2025-06-16",{"date":1686,"open":422,"high":422,"low":1597,"close":386,"change":414,"percent_change":1016,"volume":1687,"transactions":9,"vwap":386},"2025-06-13",4600,{"date":1689,"open":422,"high":446,"low":422,"close":440,"change":994,"percent_change":1690,"volume":1691,"transactions":9,"vwap":440},"2025-06-12",0.44,223300,{"date":1693,"open":393,"high":1676,"low":393,"close":1694,"change":1139,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-06-11",17.065001,0.68,8500,{"date":1698,"open":605,"high":605,"low":1699,"close":356,"change":21,"percent_change":1133,"volume":780,"transactions":9,"vwap":356},"2025-06-10",16.93,{"date":1701,"open":287,"high":356,"low":287,"close":1702,"change":281,"percent_change":281,"volume":1703,"transactions":9,"vwap":1702},"2025-06-09",16.9,33100,{"date":1705,"open":278,"high":278,"low":1702,"close":1702,"change":316,"percent_change":241,"volume":1706,"transactions":9,"vwap":1702},"2025-06-06",100300,{"date":1708,"open":365,"high":365,"low":1620,"close":1630,"change":339,"percent_change":340,"volume":1709,"transactions":9,"vwap":1630},"2025-06-05",3300,{"date":1711,"open":393,"high":1594,"low":393,"close":1594,"change":838,"percent_change":1140,"volume":1470,"transactions":9,"vwap":1594},"2025-06-04",{"date":1713,"open":605,"high":605,"low":1699,"close":1699,"change":622,"percent_change":623,"volume":911,"transactions":9,"vwap":1699},"2025-06-03",{"date":1715,"open":1615,"high":393,"low":1716,"close":1615,"change":1717,"percent_change":191,"volume":1718,"transactions":9,"vwap":1615},"2025-06-02",16.958,-0.026,13800,{"date":1720,"open":605,"high":355,"low":356,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-05-30",17.0060005,0.046,0.27,70300,{"date":1726,"open":1620,"high":1727,"low":279,"close":357,"change":1305,"percent_change":532,"volume":1728,"transactions":9,"vwap":357},"2025-05-29",17.0049992,84600,{"date":1730,"open":1731,"high":278,"low":1702,"close":1732,"change":1733,"percent_change":1077,"volume":1734,"transactions":9,"vwap":1732},"2025-05-28",16.91,16.921,-0.024,61000,{"date":1736,"open":1731,"high":356,"low":1731,"close":1737,"change":645,"percent_change":1187,"volume":1026,"transactions":9,"vwap":1737},"2025-05-27",16.945,{"date":1739,"open":1740,"high":1699,"low":346,"close":1731,"change":290,"percent_change":291,"volume":1173,"transactions":9,"vwap":1731},"2025-05-23",16.869,{"date":1742,"open":346,"high":1743,"low":322,"close":346,"change":379,"percent_change":380,"volume":1145,"transactions":9,"vwap":346},"2025-05-22",16.86,{"date":1745,"open":280,"high":1731,"low":267,"close":331,"change":1746,"percent_change":1005,"volume":1293,"transactions":9,"vwap":331},"2025-05-21",-0.125,{"date":1748,"open":278,"high":1620,"low":1699,"close":357,"change":368,"percent_change":231,"volume":1749,"transactions":9,"vwap":357},"2025-05-20",30400,{"date":1751,"open":1731,"high":393,"low":1702,"close":288,"change":1752,"percent_change":325,"volume":1753,"transactions":9,"vwap":288},"2025-05-19",0.002,19300,{"date":1755,"open":1594,"high":1594,"low":1615,"close":1756,"change":1757,"percent_change":838,"volume":1338,"transactions":9,"vwap":1756},"2025-05-16",16.998,0.018,{"date":1759,"open":1699,"high":1620,"low":1699,"close":1615,"change":1139,"percent_change":1695,"volume":1760,"transactions":9,"vwap":1615},"2025-05-15",309900,{"date":1762,"open":1763,"high":1763,"low":346,"close":1764,"change":1034,"percent_change":1765,"volume":701,"transactions":9,"vwap":1764},"2025-05-14",16.92,16.865,-0.48,{"date":1767,"open":357,"high":1768,"low":1769,"close":1769,"change":1105,"percent_change":622,"volume":1770,"transactions":9,"vwap":1769},"2025-05-13",16.965,16.947,3200,{"date":1772,"open":1615,"high":1773,"low":356,"close":1774,"change":1040,"percent_change":1085,"volume":801,"transactions":9,"vwap":1774},"2025-05-12",16.997,16.955,{"date":1776,"open":1603,"high":1603,"low":393,"close":1777,"change":1778,"percent_change":616,"volume":684,"transactions":9,"vwap":1777},"2025-05-09",17.025999,-0.034,{"date":1780,"open":422,"high":422,"low":1611,"close":1597,"change":358,"percent_change":359,"volume":1781,"transactions":9,"vwap":1597},"2025-05-08",4000,{"date":1783,"open":411,"high":1784,"low":1785,"close":1784,"change":1423,"percent_change":1133,"volume":914,"transactions":9,"vwap":1784},"2025-05-07",17.125,17.094999,{"date":1787,"open":393,"high":422,"low":393,"close":1788,"change":1717,"percent_change":191,"volume":1145,"transactions":9,"vwap":1788},"2025-05-06",17.073999,{"date":1790,"open":1594,"high":484,"low":1594,"close":422,"change":396,"percent_change":397,"volume":1791,"transactions":9,"vwap":422},"2025-05-05",16900,{"date":1793,"open":422,"high":456,"low":1694,"close":365,"change":1202,"percent_change":1035,"volume":1794,"transactions":9,"vwap":365},"2025-05-02",11200,{"date":1796,"open":446,"high":1797,"low":440,"close":446,"change":1126,"percent_change":369,"volume":1480,"transactions":9,"vwap":446},"2025-05-01",17.165,{"date":1799,"open":429,"high":447,"low":440,"close":1800,"change":1801,"percent_change":21,"volume":1590,"transactions":9,"vwap":1800},"2025-04-30",17.199,0.009,{"date":1803,"open":420,"high":683,"low":420,"close":430,"change":545,"percent_change":776,"volume":1388,"transactions":9,"vwap":430},"2025-04-29",{"date":1805,"open":365,"high":430,"low":365,"close":446,"change":1806,"percent_change":22,"volume":1173,"transactions":9,"vwap":446},"2025-04-28",0.053,{"date":1808,"open":365,"high":411,"low":365,"close":1809,"change":1810,"percent_change":1811,"volume":1436,"transactions":9,"vwap":1809},"2025-04-25",17.107,0.067,0.39,{"date":180,"open":1620,"high":386,"low":1620,"close":1594,"change":21,"percent_change":457,"volume":1274,"transactions":9,"vwap":1594}]