[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBND":3,"homepage-market-summary":29,"stock-historical-SBND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBND","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Columbia Short Duration Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6327,0.8478,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.3002,18.25,18.32,18.295,0.0052,0.03,79205.2919,19.08,18.1801,84880.14440410757,13.3,1264,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":135,"latest_close":17,"start_date":178,"end_date":5},65147,23778816.245431,"2025-04-25",[180,183,193,199,206,214,222,228,237,246,254,265,274,280,287,295,301,308,315,323,331,342,350,359,367,372,378,387,396,404,411,417,423,430,435,443,451,456,461,467,475,481,487,495,500,506,514,519,523,528,534,541,546,551,557,563,569,576,580,585,591,596,600,603,607,610,614,618,622,627,632,637,641,647,654,659,664,669,675,678,681,684,687,690,693,698,703,707,710,714,719,722,726,729,733,736,740,744,747,750,755,759,763,766,769,772,776,778,781,784,789,795,799,803,807,810,813,817,823,827,834,837,841,844,847,852,855,859,862,865,868,871,877,880,883,886,889,892,895,899,903,906,909,913,916,919,922,926,930,934,940,945,948,953,960,966,971,974,977,981,986,989,993,997,1000,1005,1008,1011,1014,1018,1020,1023,1028,1031,1035,1038,1042,1045,1048,1051,1054,1057,1060,1064,1069,1072,1075,1078,1081,1084,1087,1092,1095,1098,1102,1107,1113,1118,1121,1124,1127,1131,1134,1137,1140,1146,1151,1154,1157,1161,1165,1169,1172,1175,1179,1183,1187,1190,1193,1196,1198,1202,1206,1208,1210,1214,1217,1220,1223,1225,1229,1231,1236,1242,1246,1249,1251,1254,1257,1260,1263,1267,1270,1273,1277,1280,1285,1291,1295,1298,1301,1304,1307,1310,1315,1318,1320,1323,1326,1329,1332,1335,1339,1343,1346,1349,1352,1354,1357,1360,1365,1368,1375,1378,1381,1384,1387,1392,1398,1403,1406,1408,1411,1415,1420,1426,1429,1431,1436,1440,1443,1446,1449,1453,1456,1459,1462,1466,1470,1474,1478,1481,1484,1489,1493,1498,1501,1503,1507,1510,1514,1518,1520,1524,1530,1533,1536,1538,1541,1548,1553,1556,1560,1563,1566,1572,1574,1577,1580,1584,1588,1591,1595,1598,1602,1607,1613,1616,1619,1623,1629,1633,1635,1637,1640,1645,1649,1652,1656,1658,1661,1664,1668,1672,1674,1678,1680,1684,1686,1689,1692,1698,1701,1703,1705],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},262,18.307,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",18.28,18.36,18.26,0.015,0.08,94404.4938,281,18.2945,{"date":194,"open":18,"high":185,"low":18,"close":185,"change":22,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",0.16,112361.494347,419,18.264,{"date":200,"open":201,"high":201,"low":18,"close":18,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",18.29,0,92125.4938,338,18.2617,{"date":207,"open":208,"high":209,"low":25,"close":18,"change":210,"percent_change":37,"volume":211,"transactions":212,"vwap":213},"2026-10-01",18.2,18.31,-0.04,51792.8963,224,18.2343,{"date":215,"open":216,"high":216,"low":187,"close":201,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",18.34,-0.015,-0.08,114663.3573,364,18.2845,{"date":223,"open":19,"high":19,"low":185,"close":224,"change":188,"percent_change":189,"volume":225,"transactions":226,"vwap":227},"2026-09-29",18.305,27430.3591,164,18.2947,{"date":229,"open":230,"high":230,"low":231,"close":201,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",18.35,18.285,-0.07,-0.38,58299.4475,257,18.3122,{"date":238,"open":239,"high":239,"low":240,"close":186,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",18.37,18.33,-0.01,-0.05,94043.4475,202,18.3485,{"date":247,"open":248,"high":248,"low":249,"close":239,"change":144,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",18.41,18.27,-0.11,75593.5345,223,18.3715,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",18.455,18.46,18.3797,18.39,-0.075,-0.41,104808.3356,415,18.4181,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":22,"volume":271,"transactions":272,"vwap":273},"2026-09-22",18.48,18.45,18.465,0.005,87491.2913,274,18.458,{"date":275,"open":276,"high":276,"low":268,"close":257,"change":188,"percent_change":189,"volume":277,"transactions":278,"vwap":279},"2026-09-21",18.47,70217.8763,167,18.4606,{"date":281,"open":282,"high":268,"low":283,"close":282,"change":241,"percent_change":242,"volume":284,"transactions":285,"vwap":286},"2026-09-18",18.445,18.43,25635.79712,123,18.4479,{"date":288,"open":289,"high":289,"low":186,"close":256,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",18.57,-0.005,-0.03,269508.3139,945,18.4492,{"date":296,"open":297,"high":297,"low":256,"close":257,"change":241,"percent_change":242,"volume":298,"transactions":299,"vwap":300},"2026-09-16",18.49,29238.8817,165,18.4709,{"date":302,"open":268,"high":276,"low":268,"close":276,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.01,0.05,74071.6582,198,18.456,{"date":309,"open":268,"high":310,"low":268,"close":257,"change":291,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",18.51,-0.16,178382.8288,249,18.4804,{"date":316,"open":317,"high":317,"low":318,"close":297,"change":242,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",18.59,18.4801,-0.27,37199.9652,231,18.5066,{"date":324,"open":310,"high":325,"low":310,"close":326,"change":327,"percent_change":156,"volume":328,"transactions":329,"vwap":330},"2026-09-10",18.62,18.54,-0.045,48088.3205,413,18.5428,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",18.6,18.61,18.56,18.585,-0.025,-0.13,73618.9512,323,18.581,{"date":343,"open":344,"high":334,"low":344,"close":334,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",18.58,0.0115,0.06,68269.3768,217,18.5956,{"date":351,"open":352,"high":353,"low":317,"close":354,"change":355,"percent_change":120,"volume":356,"transactions":357,"vwap":358},"2026-09-04",18.5991,18.71,18.5985,-0.0215,49671.325869,179,18.6308,{"date":360,"open":361,"high":361,"low":335,"close":325,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",18.63,0.02,0.11,47855.374804,194,18.5965,{"date":368,"open":344,"high":325,"low":344,"close":333,"change":362,"percent_change":363,"volume":369,"transactions":370,"vwap":371},"2026-09-02",61469.0257,304,18.5941,{"date":373,"open":317,"high":334,"low":344,"close":344,"change":374,"percent_change":105,"volume":375,"transactions":376,"vwap":377},"2026-09-01",-0.0904,51196.774783,162,18.5957,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":250,"volume":384,"transactions":385,"vwap":386},"2026-08-31",18.66,18.68,18.6704,-0.0201,75769.9786,256,18.6705,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":338,"volume":393,"transactions":394,"vwap":395},"2026-08-28",18.73,18.69,18.6905,-0.0252,29135.113259,109,18.7012,{"date":397,"open":353,"high":389,"low":390,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",18.7157,-0.0343,-0.18,65034.0906,132,18.717,{"date":405,"open":390,"high":406,"low":390,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":376,"vwap":410},"2026-08-26",18.75,0.04,0.21,53977.4336,18.7218,{"date":412,"open":390,"high":413,"low":390,"close":353,"change":362,"percent_change":363,"volume":414,"transactions":415,"vwap":416},"2026-08-25",18.72,44996.4336,168,18.7038,{"date":418,"open":419,"high":390,"low":419,"close":390,"change":22,"percent_change":195,"volume":420,"transactions":421,"vwap":422},"2026-08-24",18.67,45927.708007,210,18.6746,{"date":424,"open":381,"high":425,"low":426,"close":380,"change":144,"percent_change":250,"volume":427,"transactions":428,"vwap":429},"2026-08-21",18.685,18.65,66563.4336,228,18.6651,{"date":431,"open":380,"high":425,"low":380,"close":381,"change":144,"percent_change":250,"volume":432,"transactions":433,"vwap":434},"2026-08-20",177124.7296,426,18.6721,{"date":436,"open":437,"high":353,"low":419,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",18.7,0.0195,0.1,101414.4336,317,18.6916,{"date":444,"open":445,"high":390,"low":380,"close":446,"change":447,"percent_change":346,"volume":448,"transactions":449,"vwap":450},"2026-08-18",18.6658,18.6805,0.0105,100488.9157,284,18.6765,{"date":452,"open":381,"high":390,"low":380,"close":419,"change":144,"percent_change":250,"volume":453,"transactions":454,"vwap":455},"2026-08-17",54089.4576,247,18.6822,{"date":457,"open":437,"high":389,"low":390,"close":390,"change":144,"percent_change":250,"volume":458,"transactions":459,"vwap":460},"2026-08-14",57476.4336,188,18.704,{"date":462,"open":463,"high":463,"low":437,"close":353,"change":362,"percent_change":363,"volume":464,"transactions":465,"vwap":466},"2026-08-13",18.79,36765.6237,141,18.7159,{"date":468,"open":437,"high":469,"low":380,"close":390,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",18.78,0.025,0.13,227554.3468,311,18.673,{"date":476,"open":390,"high":390,"low":426,"close":477,"change":270,"percent_change":22,"volume":478,"transactions":479,"vwap":480},"2026-08-11",18.665,49897.1888,101,18.6604,{"date":482,"open":419,"high":381,"low":483,"close":380,"change":217,"percent_change":218,"volume":484,"transactions":485,"vwap":486},"2026-08-10",18.64,72180.6137,259,18.6496,{"date":488,"open":381,"high":437,"low":426,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",18.675,0.045,0.24,71997.2049,331,18.6764,{"date":496,"open":353,"high":353,"low":361,"close":361,"change":260,"percent_change":497,"volume":498,"transactions":499,"vwap":426},"2026-08-06",-0.4,63078.5107,232,{"date":501,"open":353,"high":413,"low":489,"close":502,"change":217,"percent_change":218,"volume":503,"transactions":504,"vwap":505},"2026-08-05",18.705,134654.962582,621,18.6954,{"date":507,"open":390,"high":469,"low":508,"close":413,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",18.655,0.09,0.48,87916.5107,386,18.6961,{"date":515,"open":317,"high":483,"low":317,"close":361,"change":327,"percent_change":156,"volume":516,"transactions":517,"vwap":518},"2026-08-03",38633.5107,208,18.6159,{"date":520,"open":426,"high":353,"low":426,"close":489,"change":270,"percent_change":22,"volume":521,"transactions":299,"vwap":522},"2026-07-31",45469.5107,18.6788,{"date":524,"open":381,"high":390,"low":419,"close":419,"change":188,"percent_change":189,"volume":525,"transactions":526,"vwap":527},"2026-07-30",62431.2268,242,18.6804,{"date":529,"open":425,"high":425,"low":483,"close":508,"change":530,"percent_change":400,"volume":531,"transactions":532,"vwap":533},"2026-07-29",-0.0335,568415.633066,238,18.6422,{"date":535,"open":419,"high":353,"low":419,"close":536,"change":537,"percent_change":71,"volume":538,"transactions":539,"vwap":540},"2026-07-28",18.6885,0.0135,135471.7217,124,18.6875,{"date":542,"open":380,"high":381,"low":426,"close":489,"change":362,"percent_change":363,"volume":543,"transactions":544,"vwap":545},"2026-07-27",32984.2947,206,18.6685,{"date":547,"open":426,"high":419,"low":426,"close":508,"change":548,"percent_change":-6,"volume":549,"transactions":459,"vwap":550},"2026-07-24",-0.0007,55393.0009,18.6609,{"date":552,"open":426,"high":419,"low":426,"close":553,"change":554,"percent_change":156,"volume":555,"transactions":204,"vwap":556},"2026-07-23",18.6557,-0.0443,96972.933694,18.6551,{"date":558,"open":381,"high":353,"low":381,"close":437,"change":559,"percent_change":304,"volume":560,"transactions":561,"vwap":562},"2026-07-22",0.0095,84321.7491,302,18.6917,{"date":564,"open":390,"high":413,"low":390,"close":391,"change":565,"percent_change":218,"volume":566,"transactions":567,"vwap":568},"2026-07-21",-0.0153,98572.2468,430,18.699,{"date":570,"open":502,"high":413,"low":390,"close":571,"change":572,"percent_change":144,"volume":573,"transactions":574,"vwap":575},"2026-07-20",18.7058,-0.0042,62265.1208,305,18.7045,{"date":577,"open":413,"high":389,"low":502,"close":353,"change":202,"percent_change":202,"volume":578,"transactions":357,"vwap":579},"2026-07-17",32622.6028,18.7156,{"date":581,"open":437,"high":413,"low":390,"close":353,"change":202,"percent_change":202,"volume":582,"transactions":583,"vwap":584},"2026-07-16",56105.8233,266,18.7036,{"date":586,"open":381,"high":587,"low":381,"close":353,"change":202,"percent_change":202,"volume":588,"transactions":589,"vwap":590},"2026-07-15",18.735,153943.1028,351,18.6996,{"date":592,"open":390,"high":353,"low":381,"close":353,"change":407,"percent_change":408,"volume":593,"transactions":594,"vwap":595},"2026-07-14",32712.6028,130,18.6908,{"date":597,"open":437,"high":437,"low":426,"close":419,"change":210,"percent_change":45,"volume":598,"transactions":599,"vwap":419},"2026-07-13",245514.1277,332,{"date":601,"open":406,"high":406,"low":437,"close":353,"change":290,"percent_change":291,"volume":602,"transactions":9,"vwap":353},"2026-07-10",1003500,{"date":604,"open":469,"high":469,"low":437,"close":605,"change":290,"percent_change":291,"volume":606,"transactions":9,"vwap":605},"2026-07-09",18.715,47000,{"date":608,"open":390,"high":413,"low":381,"close":413,"change":303,"percent_change":304,"volume":609,"transactions":9,"vwap":413},"2026-07-08",65000,{"date":611,"open":389,"high":612,"low":502,"close":353,"change":210,"percent_change":45,"volume":613,"transactions":9,"vwap":353},"2026-07-07",18.74,134600,{"date":615,"open":616,"high":616,"low":605,"close":406,"change":362,"percent_change":363,"volume":617,"transactions":9,"vwap":406},"2026-07-06",18.77,26700,{"date":619,"open":389,"high":612,"low":620,"close":389,"change":22,"percent_change":195,"volume":621,"transactions":9,"vwap":389},"2026-07-02",18.701,31800,{"date":623,"open":413,"high":389,"low":419,"close":437,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":437},"2026-07-01",-0.095,-0.51,47300,{"date":628,"open":463,"high":629,"low":463,"close":630,"change":290,"percent_change":291,"volume":631,"transactions":9,"vwap":630},"2026-06-30",18.81,18.795,27800,{"date":633,"open":469,"high":634,"low":469,"close":635,"change":202,"percent_change":202,"volume":636,"transactions":9,"vwap":635},"2026-06-29",18.815,18.8,42500,{"date":638,"open":635,"high":639,"low":469,"close":635,"change":470,"percent_change":471,"volume":640,"transactions":9,"vwap":635},"2026-06-26",18.82,41900,{"date":642,"open":635,"high":643,"low":616,"close":644,"change":645,"percent_change":144,"volume":646,"transactions":9,"vwap":644},"2026-06-25",18.88,18.775,-0.003,47400,{"date":648,"open":649,"high":469,"low":650,"close":651,"change":652,"percent_change":407,"volume":653,"transactions":9,"vwap":651},"2026-06-24",18.772,18.76,18.778,0.008,54400,{"date":655,"open":389,"high":463,"low":389,"close":616,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":616},"2026-06-23",0.035,0.19,60600,{"date":660,"open":612,"high":650,"low":389,"close":587,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":587},"2026-06-22",-0.035,-0.19,21800,{"date":665,"open":389,"high":639,"low":389,"close":616,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":616},"2026-06-18",0.032,0.17,56300,{"date":670,"open":469,"high":635,"low":587,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-17",18.738,-0.052,-0.28,151000,{"date":676,"open":406,"high":463,"low":406,"close":463,"change":202,"percent_change":202,"volume":677,"transactions":9,"vwap":463},"2026-06-16",100600,{"date":679,"open":469,"high":463,"low":650,"close":463,"change":22,"percent_change":195,"volume":680,"transactions":9,"vwap":463},"2026-06-15",38800,{"date":682,"open":469,"high":469,"low":389,"close":650,"change":362,"percent_change":363,"volume":683,"transactions":9,"vwap":650},"2026-06-12",29700,{"date":685,"open":612,"high":406,"low":437,"close":612,"change":656,"percent_change":657,"volume":686,"transactions":9,"vwap":612},"2026-06-11",44400,{"date":688,"open":390,"high":353,"low":390,"close":502,"change":290,"percent_change":291,"volume":689,"transactions":9,"vwap":502},"2026-06-10",23400,{"date":691,"open":437,"high":389,"low":437,"close":353,"change":188,"percent_change":189,"volume":692,"transactions":9,"vwap":353},"2026-06-09",47100,{"date":694,"open":695,"high":353,"low":390,"close":695,"change":696,"percent_change":144,"volume":697,"transactions":9,"vwap":695},"2026-06-08",18.695,-0.004,10500,{"date":699,"open":437,"high":700,"low":695,"close":568,"change":701,"percent_change":319,"volume":702,"transactions":9,"vwap":568},"2026-06-05",18.725,-0.051,56600,{"date":704,"open":463,"high":463,"low":705,"close":406,"change":202,"percent_change":202,"volume":706,"transactions":9,"vwap":406},"2026-06-04",18.732,64800,{"date":708,"open":406,"high":406,"low":353,"close":406,"change":202,"percent_change":202,"volume":709,"transactions":9,"vwap":406},"2026-06-03",49900,{"date":711,"open":612,"high":406,"low":712,"close":406,"change":290,"percent_change":291,"volume":713,"transactions":9,"vwap":406},"2026-06-02",18.734,49100,{"date":715,"open":460,"high":716,"low":437,"close":716,"change":717,"percent_change":149,"volume":718,"transactions":9,"vwap":716},"2026-06-01",18.755,-0.065,52500,{"date":720,"open":469,"high":639,"low":469,"close":639,"change":362,"percent_change":363,"volume":721,"transactions":9,"vwap":639},"2026-05-29",14800,{"date":723,"open":724,"high":724,"low":469,"close":635,"change":303,"percent_change":304,"volume":725,"transactions":9,"vwap":635},"2026-05-28",18.85,30500,{"date":727,"open":469,"high":629,"low":616,"close":463,"change":202,"percent_change":202,"volume":728,"transactions":9,"vwap":463},"2026-05-27",143500,{"date":730,"open":644,"high":635,"low":731,"close":463,"change":656,"percent_change":657,"volume":732,"transactions":9,"vwap":463},"2026-05-26",18.765,30800,{"date":734,"open":406,"high":616,"low":612,"close":716,"change":144,"percent_change":250,"volume":735,"transactions":9,"vwap":716},"2026-05-22",51100,{"date":737,"open":635,"high":635,"low":738,"close":644,"change":470,"percent_change":471,"volume":739,"transactions":9,"vwap":644},"2026-05-21",18.702,97800,{"date":741,"open":381,"high":650,"low":381,"close":406,"change":304,"percent_change":742,"volume":743,"transactions":9,"vwap":406},"2026-05-20",0.27,157300,{"date":745,"open":437,"high":353,"low":380,"close":437,"change":144,"percent_change":250,"volume":746,"transactions":9,"vwap":437},"2026-05-19",96400,{"date":748,"open":353,"high":389,"low":437,"close":413,"change":202,"percent_change":202,"volume":749,"transactions":9,"vwap":413},"2026-05-18",69900,{"date":751,"open":650,"high":650,"low":353,"close":413,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":413},"2026-05-15",-0.055,-0.29,41300,{"date":756,"open":469,"high":635,"low":757,"close":644,"change":241,"percent_change":242,"volume":758,"transactions":9,"vwap":644},"2026-05-14",18.771,47200,{"date":760,"open":650,"high":761,"low":650,"close":761,"change":290,"percent_change":291,"volume":762,"transactions":9,"vwap":761},"2026-05-13",18.785,48800,{"date":764,"open":635,"high":635,"low":650,"close":463,"change":337,"percent_change":338,"volume":765,"transactions":9,"vwap":463},"2026-05-12",62400,{"date":767,"open":635,"high":639,"low":635,"close":634,"change":290,"percent_change":291,"volume":768,"transactions":9,"vwap":634},"2026-05-11",43100,{"date":770,"open":629,"high":639,"low":630,"close":639,"change":22,"percent_change":195,"volume":771,"transactions":9,"vwap":639},"2026-05-08",18000,{"date":773,"open":639,"high":774,"low":463,"close":463,"change":241,"percent_change":242,"volume":775,"transactions":9,"vwap":463},"2026-05-07",18.83,26900,{"date":777,"open":629,"high":629,"low":463,"close":635,"change":22,"percent_change":195,"volume":689,"transactions":9,"vwap":635},"2026-05-06",{"date":779,"open":463,"high":463,"low":650,"close":616,"change":362,"percent_change":363,"volume":780,"transactions":9,"vwap":616},"2026-05-05",88100,{"date":782,"open":469,"high":469,"low":389,"close":406,"change":144,"percent_change":250,"volume":783,"transactions":9,"vwap":406},"2026-05-04",55300,{"date":785,"open":650,"high":635,"low":650,"close":616,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":616},"2026-05-01",-0.085,-0.45,98100,{"date":790,"open":791,"high":792,"low":639,"close":793,"change":188,"percent_change":189,"volume":794,"transactions":9,"vwap":793},"2026-04-30",18.84,18.86,18.855,63200,{"date":796,"open":797,"high":797,"low":634,"close":791,"change":291,"percent_change":311,"volume":798,"transactions":9,"vwap":791},"2026-04-29",18.92,35400,{"date":800,"open":801,"high":801,"low":724,"close":801,"change":241,"percent_change":242,"volume":802,"transactions":9,"vwap":801},"2026-04-28",18.87,39900,{"date":804,"open":643,"high":805,"low":792,"close":643,"change":290,"percent_change":291,"volume":806,"transactions":9,"vwap":643},"2026-04-27",18.89,53700,{"date":808,"open":801,"high":805,"low":724,"close":809,"change":470,"percent_change":471,"volume":775,"transactions":9,"vwap":809},"2026-04-24",18.885,{"date":811,"open":643,"high":805,"low":724,"close":792,"change":337,"percent_change":338,"volume":812,"transactions":9,"vwap":792},"2026-04-23",38700,{"date":814,"open":805,"high":805,"low":815,"close":809,"change":303,"percent_change":304,"volume":816,"transactions":9,"vwap":809},"2026-04-22",18.876,40900,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":291,"percent_change":311,"volume":822,"transactions":9,"vwap":821},"2026-04-21",18.91,18.866,18.875,58400,{"date":824,"open":819,"high":797,"low":805,"close":825,"change":217,"percent_change":218,"volume":826,"transactions":9,"vwap":825},"2026-04-20",18.905,122600,{"date":828,"open":829,"high":830,"low":643,"close":797,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":797},"2026-04-17",18.9,18.925,0.065,0.34,63900,{"date":835,"open":801,"high":821,"low":724,"close":793,"change":217,"percent_change":218,"volume":836,"transactions":9,"vwap":793},"2026-04-16",65200,{"date":838,"open":839,"high":839,"low":792,"close":801,"change":290,"percent_change":291,"volume":840,"transactions":9,"vwap":801},"2026-04-15",18.95,142100,{"date":842,"open":805,"high":805,"low":724,"close":821,"change":270,"percent_change":22,"volume":843,"transactions":9,"vwap":821},"2026-04-14",111700,{"date":845,"open":635,"high":801,"low":635,"close":801,"change":304,"percent_change":742,"volume":846,"transactions":9,"vwap":801},"2026-04-13",110600,{"date":848,"open":849,"high":850,"low":629,"close":639,"change":241,"percent_change":242,"volume":851,"transactions":9,"vwap":639},"2026-04-10",18.825,18.835,40100,{"date":853,"open":635,"high":792,"low":419,"close":774,"change":290,"percent_change":291,"volume":854,"transactions":9,"vwap":774},"2026-04-09",145700,{"date":856,"open":639,"high":801,"low":635,"close":850,"change":71,"percent_change":857,"volume":858,"transactions":9,"vwap":850},"2026-04-08",0.37,474100,{"date":860,"open":389,"high":629,"low":605,"close":731,"change":303,"percent_change":304,"volume":861,"transactions":9,"vwap":731},"2026-04-07",22000,{"date":863,"open":406,"high":635,"low":389,"close":716,"change":144,"percent_change":250,"volume":864,"transactions":9,"vwap":716},"2026-04-06",57700,{"date":866,"open":612,"high":724,"low":502,"close":644,"change":490,"percent_change":491,"volume":867,"transactions":9,"vwap":644},"2026-04-02",86400,{"date":869,"open":612,"high":612,"low":353,"close":389,"change":752,"percent_change":753,"volume":870,"transactions":9,"vwap":389},"2026-04-01",27000,{"date":872,"open":650,"high":463,"low":873,"close":761,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":761},"2026-03-31",18.745,0.085,0.45,72600,{"date":878,"open":413,"high":413,"low":437,"close":437,"change":22,"percent_change":195,"volume":879,"transactions":9,"vwap":437},"2026-03-30",36300,{"date":881,"open":380,"high":381,"low":326,"close":419,"change":217,"percent_change":218,"volume":882,"transactions":9,"vwap":419},"2026-03-27",50000,{"date":884,"open":635,"high":635,"low":425,"close":425,"change":260,"percent_change":497,"volume":885,"transactions":9,"vwap":425},"2026-03-26",50200,{"date":887,"open":616,"high":616,"low":712,"close":650,"change":656,"percent_change":657,"volume":888,"transactions":9,"vwap":650},"2026-03-25",61400,{"date":890,"open":635,"high":635,"low":353,"close":700,"change":210,"percent_change":45,"volume":891,"transactions":9,"vwap":700},"2026-03-24",48500,{"date":893,"open":437,"high":469,"low":437,"close":731,"change":490,"percent_change":491,"volume":894,"transactions":9,"vwap":731},"2026-03-23",283700,{"date":896,"open":873,"high":616,"low":353,"close":413,"change":218,"percent_change":897,"volume":898,"transactions":9,"vwap":413},"2026-03-20",-0.43,366200,{"date":900,"open":901,"high":635,"low":700,"close":635,"change":270,"percent_change":22,"volume":902,"transactions":9,"vwap":635},"2026-03-19",18.729,77500,{"date":904,"open":629,"high":629,"low":616,"close":630,"change":327,"percent_change":156,"volume":905,"transactions":9,"vwap":630},"2026-03-18",34000,{"date":907,"open":791,"high":724,"low":849,"close":791,"change":656,"percent_change":657,"volume":908,"transactions":9,"vwap":791},"2026-03-17",145800,{"date":910,"open":639,"high":639,"low":469,"close":911,"change":22,"percent_change":195,"volume":912,"transactions":9,"vwap":911},"2026-03-16",18.805,94200,{"date":914,"open":629,"high":629,"low":650,"close":644,"change":241,"percent_change":242,"volume":915,"transactions":9,"vwap":644},"2026-03-13",37200,{"date":917,"open":469,"high":849,"low":469,"close":761,"change":260,"percent_change":497,"volume":918,"transactions":9,"vwap":761},"2026-03-12",52300,{"date":920,"open":643,"high":643,"low":724,"close":792,"change":210,"percent_change":45,"volume":921,"transactions":9,"vwap":792},"2026-03-11",41600,{"date":923,"open":924,"high":924,"low":809,"close":829,"change":303,"percent_change":304,"volume":925,"transactions":9,"vwap":829},"2026-03-10",18.93,83100,{"date":927,"open":724,"high":928,"low":724,"close":805,"change":303,"percent_change":304,"volume":929,"transactions":9,"vwap":805},"2026-03-09",18.895,80200,{"date":931,"open":643,"high":829,"low":792,"close":643,"change":932,"percent_change":933,"volume":626,"transactions":9,"vwap":643},"2026-03-06",-0.026,-0.14,{"date":935,"open":936,"high":936,"low":643,"close":937,"change":938,"percent_change":673,"volume":939,"transactions":9,"vwap":937},"2026-03-05",18.94,18.906,-0.054,277200,{"date":941,"open":942,"high":942,"low":819,"close":943,"change":303,"percent_change":304,"volume":944,"transactions":9,"vwap":943},"2026-03-04",18.98,18.96,740000,{"date":946,"open":797,"high":839,"low":809,"close":839,"change":270,"percent_change":22,"volume":947,"transactions":9,"vwap":839},"2026-03-03",255600,{"date":949,"open":839,"high":950,"low":924,"close":951,"change":250,"percent_change":125,"volume":952,"transactions":9,"vwap":951},"2026-03-02",18.961,18.945,173500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":303,"percent_change":304,"volume":959,"transactions":9,"vwap":958},"2026-02-27",19.059999,19.07,19.040001,19.055,216300,{"date":961,"open":957,"high":962,"low":963,"close":964,"change":362,"percent_change":363,"volume":965,"transactions":9,"vwap":964},"2026-02-26",19.049999,19.030001,19.045,84900,{"date":967,"open":968,"high":962,"low":968,"close":969,"change":202,"percent_change":202,"volume":970,"transactions":9,"vwap":969},"2026-02-25",19.02,19.025,98300,{"date":972,"open":957,"high":957,"low":968,"close":969,"change":337,"percent_change":338,"volume":973,"transactions":9,"vwap":969},"2026-02-24",35100,{"date":975,"open":955,"high":955,"low":969,"close":962,"change":22,"percent_change":195,"volume":976,"transactions":9,"vwap":962},"2026-02-23",53900,{"date":978,"open":963,"high":963,"low":979,"close":968,"change":270,"percent_change":22,"volume":980,"transactions":9,"vwap":968},"2026-02-20",19.0049992,114200,{"date":982,"open":962,"high":962,"low":983,"close":984,"change":303,"percent_change":304,"volume":985,"transactions":9,"vwap":984},"2026-02-19",19,19.014999,183100,{"date":987,"open":988,"high":968,"low":988,"close":979,"change":337,"percent_change":338,"volume":680,"transactions":9,"vwap":979},"2026-02-18",18.99,{"date":990,"open":24,"high":24,"low":991,"close":963,"change":202,"percent_change":202,"volume":992,"transactions":9,"vwap":963},"2026-02-17",19.01,108100,{"date":994,"open":968,"high":957,"low":942,"close":963,"change":304,"percent_change":995,"volume":996,"transactions":9,"vwap":963},"2026-02-13",0.26,497300,{"date":998,"open":968,"high":968,"low":943,"close":942,"change":290,"percent_change":291,"volume":999,"transactions":9,"vwap":942},"2026-02-12",71400,{"date":1001,"open":1002,"high":988,"low":839,"close":1003,"change":290,"percent_change":291,"volume":1004,"transactions":9,"vwap":1003},"2026-02-11",18.97,18.985,132800,{"date":1006,"open":1002,"high":983,"low":839,"close":988,"change":304,"percent_change":995,"volume":1007,"transactions":9,"vwap":988},"2026-02-10",93100,{"date":1009,"open":1010,"high":1002,"low":936,"close":936,"change":241,"percent_change":242,"volume":905,"transactions":9,"vwap":936},"2026-02-09",18.955,{"date":1012,"open":943,"high":943,"low":829,"close":839,"change":362,"percent_change":363,"volume":1013,"transactions":9,"vwap":839},"2026-02-06",152800,{"date":1015,"open":1016,"high":839,"low":1016,"close":924,"change":22,"percent_change":195,"volume":1017,"transactions":9,"vwap":924},"2026-02-05",18.915,38100,{"date":1019,"open":819,"high":924,"low":792,"close":829,"change":241,"percent_change":242,"volume":833,"transactions":9,"vwap":829},"2026-02-04",{"date":1021,"open":643,"high":819,"low":801,"close":819,"change":202,"percent_change":202,"volume":1022,"transactions":9,"vwap":819},"2026-02-03",50100,{"date":1024,"open":988,"high":963,"low":928,"close":819,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":819},"2026-02-02",-0.09,-0.47,201700,{"date":1029,"open":988,"high":983,"low":1002,"close":983,"change":303,"percent_change":304,"volume":1030,"transactions":9,"vwap":983},"2026-01-30",93400,{"date":1032,"open":943,"high":988,"low":1033,"close":988,"change":202,"percent_change":202,"volume":1034,"transactions":9,"vwap":988},"2026-01-29",18.956,29300,{"date":1036,"open":942,"high":988,"low":1010,"close":988,"change":470,"percent_change":471,"volume":1037,"transactions":9,"vwap":988},"2026-01-28",91800,{"date":1039,"open":942,"high":942,"low":943,"close":1040,"change":290,"percent_change":291,"volume":1041,"transactions":9,"vwap":1040},"2026-01-27",18.965,46900,{"date":1043,"open":943,"high":942,"low":943,"close":1002,"change":188,"percent_change":189,"volume":1044,"transactions":9,"vwap":1002},"2026-01-26",66200,{"date":1046,"open":983,"high":983,"low":839,"close":1010,"change":202,"percent_change":202,"volume":1047,"transactions":9,"vwap":1010},"2026-01-23",82700,{"date":1049,"open":1002,"high":1002,"low":924,"close":1010,"change":290,"percent_change":291,"volume":1050,"transactions":9,"vwap":1010},"2026-01-22",90300,{"date":1052,"open":936,"high":1002,"low":797,"close":943,"change":362,"percent_change":363,"volume":1053,"transactions":9,"vwap":943},"2026-01-21",62000,{"date":1055,"open":924,"high":839,"low":797,"close":936,"change":202,"percent_change":202,"volume":1056,"transactions":9,"vwap":936},"2026-01-20",163600,{"date":1058,"open":839,"high":943,"low":936,"close":936,"change":290,"percent_change":291,"volume":1059,"transactions":9,"vwap":936},"2026-01-16",43700,{"date":1061,"open":839,"high":1002,"low":936,"close":951,"change":1062,"percent_change":232,"volume":1063,"transactions":9,"vwap":951},"2026-01-15",-0.014,56200,{"date":1065,"open":943,"high":1002,"low":839,"close":1066,"change":1067,"percent_change":304,"volume":1068,"transactions":9,"vwap":1066},"2026-01-14",18.959,0.009,55200,{"date":1070,"open":943,"high":943,"low":797,"close":839,"change":202,"percent_change":202,"volume":1071,"transactions":9,"vwap":839},"2026-01-13",545400,{"date":1073,"open":943,"high":1002,"low":936,"close":839,"change":202,"percent_change":202,"volume":1074,"transactions":9,"vwap":839},"2026-01-12",53400,{"date":1076,"open":1002,"high":1002,"low":924,"close":839,"change":303,"percent_change":304,"volume":1077,"transactions":9,"vwap":839},"2026-01-09",58800,{"date":1079,"open":819,"high":942,"low":819,"close":936,"change":290,"percent_change":291,"volume":1080,"transactions":9,"vwap":936},"2026-01-08",161000,{"date":1082,"open":839,"high":1002,"low":924,"close":951,"change":217,"percent_change":218,"volume":1083,"transactions":9,"vwap":951},"2026-01-07",63800,{"date":1085,"open":924,"high":943,"low":924,"close":943,"change":470,"percent_change":471,"volume":1086,"transactions":9,"vwap":943},"2026-01-06",26000,{"date":1088,"open":1002,"high":1002,"low":1089,"close":1090,"change":470,"percent_change":471,"volume":1091,"transactions":9,"vwap":1090},"2026-01-05",18.918,18.935,61600,{"date":1093,"open":797,"high":924,"low":829,"close":819,"change":217,"percent_change":218,"volume":1094,"transactions":9,"vwap":819},"2026-01-02",46600,{"date":1096,"open":936,"high":943,"low":1016,"close":830,"change":337,"percent_change":338,"volume":1097,"transactions":9,"vwap":830},"2025-12-31",30100,{"date":1099,"open":839,"high":1002,"low":1100,"close":839,"change":470,"percent_change":471,"volume":1101,"transactions":9,"vwap":839},"2025-12-30",18.914,67000,{"date":1103,"open":797,"high":924,"low":819,"close":830,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":830},"2025-12-29",-0.069,-0.36,18700,{"date":1108,"open":988,"high":991,"low":1109,"close":1110,"change":1111,"percent_change":439,"volume":1112,"transactions":9,"vwap":1110},"2025-12-26",18.972,18.994,0.019,96600,{"date":1114,"open":942,"high":988,"low":1115,"close":1116,"change":303,"percent_change":304,"volume":1117,"transactions":9,"vwap":1116},"2025-12-24",18.953,18.975,17400,{"date":1119,"open":924,"high":942,"low":924,"close":1040,"change":362,"percent_change":363,"volume":1120,"transactions":9,"vwap":1040},"2025-12-23",48700,{"date":1122,"open":839,"high":1002,"low":936,"close":951,"change":241,"percent_change":242,"volume":1123,"transactions":9,"vwap":951},"2025-12-22",60300,{"date":1125,"open":839,"high":1040,"low":936,"close":1010,"change":202,"percent_change":202,"volume":1126,"transactions":9,"vwap":1010},"2025-12-19",28300,{"date":1128,"open":943,"high":943,"low":1129,"close":1010,"change":362,"percent_change":363,"volume":1130,"transactions":9,"vwap":1010},"2025-12-18",18.934,76000,{"date":1132,"open":936,"high":936,"low":829,"close":1090,"change":270,"percent_change":22,"volume":1133,"transactions":9,"vwap":1090},"2025-12-17",25400,{"date":1135,"open":797,"high":936,"low":819,"close":924,"change":362,"percent_change":363,"volume":1136,"transactions":9,"vwap":924},"2025-12-16",23800,{"date":1138,"open":797,"high":830,"low":829,"close":819,"change":1139,"percent_change":242,"volume":771,"transactions":9,"vwap":819},"2025-12-15",-0.009,{"date":1141,"open":797,"high":797,"low":1142,"close":1143,"change":1144,"percent_change":250,"volume":1145,"transactions":9,"vwap":1143},"2025-12-12",18.881,18.919,-0.021,36900,{"date":1147,"open":924,"high":943,"low":1016,"close":936,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":936},"2025-12-11",0.055,0.29,164800,{"date":1152,"open":801,"high":797,"low":774,"close":809,"change":656,"percent_change":657,"volume":1153,"transactions":9,"vwap":809},"2025-12-10",183400,{"date":1155,"open":792,"high":792,"low":774,"close":724,"change":217,"percent_change":218,"volume":1156,"transactions":9,"vwap":724},"2025-12-09",27200,{"date":1158,"open":797,"high":797,"low":791,"close":1159,"change":290,"percent_change":291,"volume":1160,"transactions":9,"vwap":1159},"2025-12-08",18.865,36100,{"date":1162,"open":924,"high":924,"low":1163,"close":801,"change":241,"percent_change":242,"volume":1164,"transactions":9,"vwap":801},"2025-12-05",18.845,124100,{"date":1166,"open":797,"high":797,"low":801,"close":643,"change":1167,"percent_change":115,"volume":1168,"transactions":9,"vwap":643},"2025-12-04",-0.06,77600,{"date":1170,"open":829,"high":963,"low":643,"close":936,"change":407,"percent_change":408,"volume":1171,"transactions":9,"vwap":936},"2025-12-03",111500,{"date":1173,"open":983,"high":983,"low":792,"close":829,"change":144,"percent_change":250,"volume":1174,"transactions":9,"vwap":829},"2025-12-02",77700,{"date":1176,"open":805,"high":924,"low":643,"close":797,"change":1177,"percent_change":149,"volume":1178,"transactions":9,"vwap":797},"2025-12-01",-0.066,73400,{"date":1180,"open":988,"high":988,"low":1002,"close":1181,"change":696,"percent_change":144,"volume":1182,"transactions":9,"vwap":1181},"2025-11-28",18.986,5200,{"date":1184,"open":1002,"high":1185,"low":936,"close":988,"change":303,"percent_change":304,"volume":1186,"transactions":9,"vwap":988},"2025-11-26",18.996,36600,{"date":1188,"open":942,"high":968,"low":839,"close":942,"change":1189,"percent_change":363,"volume":905,"transactions":9,"vwap":942},"2025-11-25",0.021,{"date":1191,"open":1002,"high":1002,"low":936,"close":1066,"change":1067,"percent_change":304,"volume":1192,"transactions":9,"vwap":1066},"2025-11-24",33600,{"date":1194,"open":936,"high":1002,"low":797,"close":839,"change":362,"percent_change":363,"volume":1195,"transactions":9,"vwap":839},"2025-11-21",78500,{"date":1197,"open":830,"high":936,"low":797,"close":924,"change":303,"percent_change":304,"volume":1186,"transactions":9,"vwap":924},"2025-11-20",{"date":1199,"open":924,"high":1200,"low":825,"close":797,"change":362,"percent_change":363,"volume":1201,"transactions":9,"vwap":797},"2025-11-19",18.938,57600,{"date":1203,"open":829,"high":924,"low":1204,"close":829,"change":303,"percent_change":304,"volume":1205,"transactions":9,"vwap":829},"2025-11-18",18.892,29400,{"date":1207,"open":801,"high":819,"low":801,"close":805,"change":144,"percent_change":250,"volume":683,"transactions":9,"vwap":805},"2025-11-17",{"date":1209,"open":805,"high":797,"low":805,"close":819,"change":303,"percent_change":304,"volume":1068,"transactions":9,"vwap":819},"2025-11-14",{"date":1211,"open":1212,"high":924,"low":805,"close":829,"change":210,"percent_change":45,"volume":1213,"transactions":9,"vwap":829},"2025-11-13",18.898,75100,{"date":1215,"open":924,"high":839,"low":1016,"close":936,"change":241,"percent_change":242,"volume":1216,"transactions":9,"vwap":936},"2025-11-12",282300,{"date":1218,"open":819,"high":1002,"low":819,"close":839,"change":407,"percent_change":408,"volume":1219,"transactions":9,"vwap":839},"2025-11-11",41200,{"date":1221,"open":819,"high":924,"low":643,"close":819,"change":241,"percent_change":242,"volume":1222,"transactions":9,"vwap":819},"2025-11-10",40700,{"date":1224,"open":805,"high":936,"low":805,"close":797,"change":303,"percent_change":304,"volume":1160,"transactions":9,"vwap":797},"2025-11-07",{"date":1226,"open":819,"high":797,"low":1227,"close":819,"change":407,"percent_change":408,"volume":1228,"transactions":9,"vwap":819},"2025-11-06",18.878,25500,{"date":1230,"open":643,"high":819,"low":793,"close":801,"change":241,"percent_change":242,"volume":636,"transactions":9,"vwap":801},"2025-11-05",{"date":1232,"open":792,"high":829,"low":1233,"close":643,"change":1234,"percent_change":303,"volume":1235,"transactions":9,"vwap":643},"2025-11-04",18.849,0.001,43900,{"date":1237,"open":797,"high":797,"low":792,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-11-03",18.879,-0.106,-0.56,30400,{"date":1243,"open":1244,"high":968,"low":1244,"close":1003,"change":202,"percent_change":202,"volume":1245,"transactions":9,"vwap":1003},"2025-10-31",18.971,62600,{"date":1247,"open":1002,"high":956,"low":943,"close":1003,"change":290,"percent_change":291,"volume":1248,"transactions":9,"vwap":1003},"2025-10-30",80900,{"date":1250,"open":956,"high":956,"low":943,"close":988,"change":210,"percent_change":45,"volume":1123,"transactions":9,"vwap":988},"2025-10-29",{"date":1252,"open":991,"high":955,"low":983,"close":963,"change":210,"percent_change":45,"volume":1253,"transactions":9,"vwap":963},"2025-10-28",45600,{"date":1255,"open":991,"high":956,"low":983,"close":956,"change":407,"percent_change":408,"volume":1256,"transactions":9,"vwap":956},"2025-10-27",16600,{"date":1258,"open":991,"high":955,"low":991,"close":963,"change":470,"percent_change":471,"volume":1259,"transactions":9,"vwap":963},"2025-10-24",35300,{"date":1261,"open":983,"high":957,"low":988,"close":979,"change":290,"percent_change":291,"volume":1262,"transactions":9,"vwap":979},"2025-10-23",15700,{"date":1264,"open":983,"high":968,"low":1265,"close":991,"change":290,"percent_change":291,"volume":1266,"transactions":9,"vwap":991},"2025-10-22",18.995,25900,{"date":1268,"open":942,"high":957,"low":942,"close":984,"change":22,"percent_change":195,"volume":1269,"transactions":9,"vwap":984},"2025-10-21",20600,{"date":1271,"open":1003,"high":991,"low":1002,"close":1003,"change":270,"percent_change":22,"volume":1272,"transactions":9,"vwap":1003},"2025-10-20",31600,{"date":1274,"open":1275,"high":968,"low":943,"close":942,"change":144,"percent_change":250,"volume":1276,"transactions":9,"vwap":942},"2025-10-17",18.962,17500,{"date":1278,"open":839,"high":968,"low":839,"close":983,"change":304,"percent_change":995,"volume":1279,"transactions":9,"vwap":983},"2025-10-16",21900,{"date":1281,"open":839,"high":1282,"low":924,"close":839,"change":1283,"percent_change":303,"volume":1284,"transactions":9,"vwap":839},"2025-10-15",18.969,0.002,12400,{"date":1286,"open":643,"high":1002,"low":643,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-10-14",18.948,0.023,0.12,30900,{"date":1292,"open":1293,"high":839,"low":805,"close":830,"change":831,"percent_change":832,"volume":1294,"transactions":9,"vwap":830},"2025-10-13",18.902,18200,{"date":1296,"open":829,"high":819,"low":724,"close":792,"change":210,"percent_change":45,"volume":1297,"transactions":9,"vwap":792},"2025-10-10",49800,{"date":1299,"open":805,"high":829,"low":791,"close":829,"change":217,"percent_change":218,"volume":1300,"transactions":9,"vwap":829},"2025-10-09",50700,{"date":1302,"open":797,"high":936,"low":1100,"close":1016,"change":217,"percent_change":218,"volume":1303,"transactions":9,"vwap":1016},"2025-10-08",4700,{"date":1305,"open":991,"high":991,"low":797,"close":924,"change":303,"percent_change":304,"volume":1306,"transactions":9,"vwap":924},"2025-10-07",27100,{"date":1308,"open":797,"high":943,"low":829,"close":797,"change":932,"percent_change":933,"volume":1309,"transactions":9,"vwap":797},"2025-10-06",10800,{"date":1311,"open":924,"high":942,"low":924,"close":1312,"change":1313,"percent_change":346,"volume":1314,"transactions":9,"vwap":1312},"2025-10-03",18.946,0.011,24900,{"date":1316,"open":819,"high":839,"low":805,"close":1090,"change":144,"percent_change":250,"volume":1317,"transactions":9,"vwap":1090},"2025-10-02",33700,{"date":1319,"open":797,"high":943,"low":819,"close":1010,"change":144,"percent_change":250,"volume":1133,"transactions":9,"vwap":1010},"2025-10-01",{"date":1321,"open":1002,"high":991,"low":943,"close":1116,"change":290,"percent_change":291,"volume":1322,"transactions":9,"vwap":1116},"2025-09-30",22900,{"date":1324,"open":943,"high":963,"low":1010,"close":942,"change":470,"percent_change":471,"volume":1325,"transactions":9,"vwap":942},"2025-09-29",19800,{"date":1327,"open":936,"high":988,"low":936,"close":1010,"change":270,"percent_change":22,"volume":1328,"transactions":9,"vwap":1010},"2025-09-26",9400,{"date":1330,"open":1002,"high":988,"low":830,"close":839,"change":291,"percent_change":311,"volume":1331,"transactions":9,"vwap":839},"2025-09-25",18300,{"date":1333,"open":1002,"high":991,"low":1040,"close":942,"change":270,"percent_change":22,"volume":1334,"transactions":9,"vwap":942},"2025-09-24",23700,{"date":1336,"open":1002,"high":983,"low":943,"close":1116,"change":1337,"percent_change":22,"volume":1338,"transactions":9,"vwap":1116},"2025-09-23",0.006,14100,{"date":1340,"open":1341,"high":988,"low":839,"close":1282,"change":1342,"percent_change":241,"volume":1314,"transactions":9,"vwap":1282},"2025-09-22",18.958,-0.001,{"date":1344,"open":1002,"high":991,"low":1002,"close":1002,"change":144,"percent_change":250,"volume":1345,"transactions":9,"vwap":1002},"2025-09-19",4900,{"date":1347,"open":936,"high":983,"low":936,"close":988,"change":202,"percent_change":202,"volume":1348,"transactions":9,"vwap":988},"2025-09-18",19500,{"date":1350,"open":988,"high":962,"low":1003,"close":988,"change":217,"percent_change":218,"volume":1351,"transactions":9,"vwap":988},"2025-09-17",19200,{"date":1353,"open":983,"high":963,"low":988,"close":979,"change":270,"percent_change":22,"volume":861,"transactions":9,"vwap":979},"2025-09-16",{"date":1355,"open":1181,"high":968,"low":1116,"close":983,"change":362,"percent_change":363,"volume":1356,"transactions":9,"vwap":983},"2025-09-15",121700,{"date":1358,"open":988,"high":988,"low":1002,"close":942,"change":202,"percent_change":202,"volume":1359,"transactions":9,"vwap":942},"2025-09-12",25200,{"date":1361,"open":1002,"high":968,"low":1002,"close":942,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":942},"2025-09-11",0.034,0.18,19400,{"date":1366,"open":839,"high":942,"low":924,"close":1312,"change":1288,"percent_change":1289,"volume":1367,"transactions":9,"vwap":1312},"2025-09-10",15500,{"date":1369,"open":1090,"high":942,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-09-09",18.922,18.923,-0.037,-0.2,7900,{"date":1376,"open":839,"high":942,"low":936,"close":943,"change":362,"percent_change":363,"volume":1377,"transactions":9,"vwap":943},"2025-09-08",40500,{"date":1379,"open":936,"high":943,"low":797,"close":936,"change":144,"percent_change":250,"volume":1380,"transactions":9,"vwap":936},"2025-09-05",7000,{"date":1382,"open":829,"high":956,"low":805,"close":943,"change":874,"percent_change":875,"volume":1383,"transactions":9,"vwap":943},"2025-09-04",310500,{"date":1385,"open":801,"high":1293,"low":1159,"close":821,"change":656,"percent_change":657,"volume":1386,"transactions":9,"vwap":821},"2025-09-03",5600,{"date":1388,"open":1389,"high":643,"low":639,"close":791,"change":1390,"percent_change":787,"volume":1391,"transactions":9,"vwap":791},"2025-09-02",18.838,-0.086,10200,{"date":1393,"open":963,"high":963,"low":830,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-08-29",18.926,-0.104,-0.55,248600,{"date":1399,"open":1400,"high":956,"low":1400,"close":963,"change":1289,"percent_change":1401,"volume":1402,"transactions":9,"vwap":963},"2025-08-28",18.907,0.63,28400,{"date":1404,"open":839,"high":839,"low":829,"close":819,"change":1405,"percent_change":346,"volume":1345,"transactions":9,"vwap":819},"2025-08-27",0.012,{"date":1407,"open":805,"high":797,"low":805,"close":1212,"change":1283,"percent_change":303,"volume":1367,"transactions":9,"vwap":1212},"2025-08-26",{"date":1409,"open":801,"high":797,"low":801,"close":1410,"change":1234,"percent_change":303,"volume":870,"transactions":9,"vwap":1410},"2025-08-25",18.896,{"date":1412,"open":793,"high":924,"low":793,"close":928,"change":831,"percent_change":1413,"volume":1414,"transactions":9,"vwap":928},"2025-08-22",0.35,8000,{"date":1416,"open":924,"high":924,"low":1417,"close":774,"change":1418,"percent_change":400,"volume":1419,"transactions":9,"vwap":774},"2025-08-21",18.824,-0.034,20000,{"date":1421,"open":943,"high":943,"low":1422,"close":1423,"change":1424,"percent_change":291,"volume":1425,"transactions":9,"vwap":1423},"2025-08-20",18.856,18.864,-0.006,7800,{"date":1427,"open":988,"high":988,"low":1163,"close":801,"change":303,"percent_change":304,"volume":1428,"transactions":9,"vwap":801},"2025-08-19",35800,{"date":1430,"open":792,"high":829,"low":724,"close":792,"change":1189,"percent_change":363,"volume":1348,"transactions":9,"vwap":792},"2025-08-18",{"date":1432,"open":724,"high":724,"low":1433,"close":1434,"change":1435,"percent_change":362,"volume":706,"transactions":9,"vwap":1434},"2025-08-15",18.812,18.839,0.003,{"date":1437,"open":791,"high":805,"low":774,"close":1438,"change":291,"percent_change":311,"volume":1439,"transactions":9,"vwap":1438},"2025-08-14",18.836,16200,{"date":1441,"open":801,"high":1090,"low":724,"close":820,"change":1442,"percent_change":189,"volume":1259,"transactions":9,"vwap":820},"2025-08-13",0.016,{"date":1444,"open":629,"high":801,"low":629,"close":724,"change":362,"percent_change":363,"volume":1445,"transactions":9,"vwap":724},"2025-08-12",37100,{"date":1447,"open":1448,"high":791,"low":1448,"close":774,"change":470,"percent_change":471,"volume":1331,"transactions":9,"vwap":774},"2025-08-11",18.809,{"date":1450,"open":1451,"high":791,"low":1452,"close":911,"change":217,"percent_change":218,"volume":1309,"transactions":9,"vwap":911},"2025-08-08",18.804,18.799,{"date":1454,"open":639,"high":643,"low":629,"close":639,"change":202,"percent_change":202,"volume":1455,"transactions":9,"vwap":639},"2025-08-07",7200,{"date":1457,"open":629,"high":791,"low":629,"close":639,"change":188,"percent_change":189,"volume":1458,"transactions":9,"vwap":639},"2025-08-06",4400,{"date":1460,"open":463,"high":1461,"low":463,"close":911,"change":290,"percent_change":291,"volume":1458,"transactions":9,"vwap":911},"2025-08-05",18.859,{"date":1463,"open":1464,"high":724,"low":1464,"close":629,"change":22,"percent_change":195,"volume":1465,"transactions":9,"vwap":629},"2025-08-04",18.787,6000,{"date":1467,"open":650,"high":629,"low":1468,"close":469,"change":242,"percent_change":319,"volume":1469,"transactions":9,"vwap":469},"2025-08-01",18.743,11100,{"date":1471,"open":801,"high":801,"low":1472,"close":774,"change":656,"percent_change":657,"volume":1473,"transactions":9,"vwap":774},"2025-07-31",18.803,34200,{"date":1475,"open":629,"high":792,"low":1476,"close":630,"change":337,"percent_change":338,"volume":1477,"transactions":9,"vwap":630},"2025-07-30",18.791,8600,{"date":1479,"open":635,"high":792,"low":463,"close":639,"change":470,"percent_change":471,"volume":1480,"transactions":9,"vwap":639},"2025-07-29",6500,{"date":1482,"open":616,"high":724,"low":616,"close":630,"change":1483,"percent_change":210,"volume":631,"transactions":9,"vwap":630},"2025-07-28",-0.007,{"date":1485,"open":469,"high":643,"low":469,"close":1486,"change":1487,"percent_change":1488,"volume":861,"transactions":9,"vwap":1486},"2025-07-25",18.802,0.042,0.22,{"date":1490,"open":406,"high":469,"low":1491,"close":650,"change":241,"percent_change":242,"volume":1492,"transactions":9,"vwap":650},"2025-07-24",18.741,12900,{"date":1494,"open":1495,"high":639,"low":1496,"close":616,"change":202,"percent_change":202,"volume":1497,"transactions":9,"vwap":616},"2025-07-23",18.773,18.769,3000,{"date":1499,"open":616,"high":639,"low":406,"close":616,"change":188,"percent_change":189,"volume":1500,"transactions":9,"vwap":616},"2025-07-22",7300,{"date":1502,"open":406,"high":629,"low":389,"close":716,"change":188,"percent_change":189,"volume":1133,"transactions":9,"vwap":716},"2025-07-21",{"date":1504,"open":612,"high":612,"low":1505,"close":612,"change":22,"percent_change":195,"volume":1506,"transactions":9,"vwap":612},"2025-07-18",18.721,3500,{"date":1508,"open":353,"high":353,"low":353,"close":353,"change":202,"percent_change":202,"volume":1509,"transactions":9,"vwap":353},"2025-07-17",100,{"date":1511,"open":1512,"high":353,"low":508,"close":353,"change":188,"percent_change":189,"volume":1513,"transactions":9,"vwap":353},"2025-07-16",18.694,2300,{"date":1515,"open":1516,"high":612,"low":1516,"close":695,"change":144,"percent_change":250,"volume":1517,"transactions":9,"vwap":695},"2025-07-15",18.692,3900,{"date":1519,"open":437,"high":413,"low":437,"close":605,"change":188,"percent_change":189,"volume":1455,"transactions":9,"vwap":605},"2025-07-14",{"date":1521,"open":390,"high":406,"low":390,"close":437,"change":1522,"percent_change":100,"volume":1523,"transactions":9,"vwap":437},"2025-07-11",-0.057,6200,{"date":1525,"open":635,"high":635,"low":1526,"close":1527,"change":1528,"percent_change":509,"volume":1529,"transactions":9,"vwap":1527},"2025-07-10",18.724,18.757,0.017,6400,{"date":1531,"open":390,"high":463,"low":390,"close":612,"change":362,"percent_change":363,"volume":1532,"transactions":9,"vwap":612},"2025-07-09",15400,{"date":1534,"open":353,"high":406,"low":426,"close":413,"change":270,"percent_change":22,"volume":1535,"transactions":9,"vwap":413},"2025-07-08",14700,{"date":1537,"open":380,"high":612,"low":380,"close":605,"change":144,"percent_change":250,"volume":1345,"transactions":9,"vwap":605},"2025-07-07",{"date":1539,"open":413,"high":612,"low":380,"close":587,"change":938,"percent_change":753,"volume":1540,"transactions":9,"vwap":587},"2025-07-03",14500,{"date":1542,"open":612,"high":1543,"low":587,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-07-02",18.794,18.789,0.059,0.32,15600,{"date":1549,"open":389,"high":389,"low":419,"close":389,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":389},"2025-07-01",-0.1,-0.53,3800,{"date":1554,"open":629,"high":774,"low":635,"close":774,"change":470,"percent_change":471,"volume":1555,"transactions":9,"vwap":774},"2025-06-30",14900,{"date":1557,"open":1558,"high":801,"low":353,"close":911,"change":217,"percent_change":218,"volume":1559,"transactions":9,"vwap":911},"2025-06-27",18.761,11800,{"date":1561,"open":406,"high":639,"low":406,"close":639,"change":831,"percent_change":1413,"volume":1562,"transactions":9,"vwap":639},"2025-06-26",13500,{"date":1564,"open":1565,"high":1527,"low":389,"close":716,"change":1435,"percent_change":362,"volume":1063,"transactions":9,"vwap":716},"2025-06-25",18.739,{"date":1567,"open":1568,"high":469,"low":1569,"close":1570,"change":666,"percent_change":667,"volume":1571,"transactions":9,"vwap":1570},"2025-06-24",18.719,18.711,18.752,5300,{"date":1573,"open":616,"high":469,"low":620,"close":413,"change":22,"percent_change":195,"volume":1380,"transactions":9,"vwap":413},"2025-06-23",{"date":1575,"open":381,"high":437,"low":381,"close":390,"change":303,"percent_change":304,"volume":1576,"transactions":9,"vwap":390},"2025-06-20",1900,{"date":1578,"open":477,"high":389,"low":477,"close":381,"change":362,"percent_change":363,"volume":1579,"transactions":9,"vwap":381},"2025-06-18",32000,{"date":1581,"open":1582,"high":380,"low":1582,"close":380,"change":202,"percent_change":202,"volume":1583,"transactions":9,"vwap":380},"2025-06-17",18.657,600,{"date":1585,"open":380,"high":381,"low":1586,"close":380,"change":303,"percent_change":304,"volume":1587,"transactions":9,"vwap":380},"2025-06-16",18.646,7400,{"date":1589,"open":426,"high":390,"low":361,"close":426,"change":291,"percent_change":311,"volume":1590,"transactions":9,"vwap":426},"2025-06-13",3600,{"date":1592,"open":413,"high":413,"low":1593,"close":381,"change":22,"percent_change":195,"volume":1594,"transactions":9,"vwap":381},"2025-06-12",18.658,3700,{"date":1596,"open":1586,"high":508,"low":1586,"close":426,"change":407,"percent_change":408,"volume":1597,"transactions":9,"vwap":426},"2025-06-11",2900,{"date":1599,"open":1600,"high":1600,"low":334,"close":334,"change":241,"percent_change":242,"volume":1601,"transactions":9,"vwap":334},"2025-06-10",18.611,2400,{"date":1603,"open":335,"high":380,"low":335,"close":325,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":325},"2025-06-09",0.071,0.38,11200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1144,"percent_change":250,"volume":1612,"transactions":9,"vwap":1611},"2025-06-06",18.55,18.575,18.549,500,{"date":1614,"open":333,"high":483,"low":289,"close":289,"change":291,"percent_change":311,"volume":1615,"transactions":9,"vwap":289},"2025-06-05",9200,{"date":1617,"open":317,"high":353,"low":317,"close":333,"change":346,"percent_change":1546,"volume":1618,"transactions":9,"vwap":333},"2025-06-04",14200,{"date":1620,"open":1621,"high":334,"low":310,"close":326,"change":303,"percent_change":304,"volume":1622,"transactions":9,"vwap":326},"2025-06-03",18.563,16100,{"date":1624,"open":326,"high":326,"low":1625,"close":1626,"change":1550,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-06-02",18.5,18.53,-0.54,11000,{"date":1630,"open":1631,"high":361,"low":1631,"close":361,"change":303,"percent_change":304,"volume":1632,"transactions":9,"vwap":361},"2025-05-30",18.613,900,{"date":1634,"open":334,"high":483,"low":334,"close":325,"change":656,"percent_change":657,"volume":1328,"transactions":9,"vwap":325},"2025-05-29",{"date":1636,"open":1610,"high":317,"low":1610,"close":336,"change":290,"percent_change":291,"volume":1506,"transactions":9,"vwap":336},"2025-05-28",{"date":1638,"open":344,"high":317,"low":344,"close":317,"change":1487,"percent_change":1639,"volume":1583,"transactions":9,"vwap":317},"2025-05-27",0.23,{"date":1641,"open":1609,"high":289,"low":326,"close":1642,"change":1643,"percent_change":439,"volume":1644,"transactions":9,"vwap":1642},"2025-05-23",18.548,0.018,380700,{"date":1646,"open":1647,"high":1626,"low":1647,"close":1626,"change":242,"percent_change":319,"volume":1648,"transactions":9,"vwap":1626},"2025-05-22",18.52,6700,{"date":1650,"open":317,"high":325,"low":326,"close":344,"change":1442,"percent_change":509,"volume":1651,"transactions":9,"vwap":344},"2025-05-21",23100,{"date":1653,"open":1609,"high":333,"low":1609,"close":1654,"change":1655,"percent_change":362,"volume":1480,"transactions":9,"vwap":1654},"2025-05-20",18.564,0.004,{"date":1657,"open":1626,"high":335,"low":1626,"close":335,"change":270,"percent_change":22,"volume":1601,"transactions":9,"vwap":335},"2025-05-19",{"date":1659,"open":289,"high":334,"low":1609,"close":1660,"change":188,"percent_change":189,"volume":621,"transactions":9,"vwap":1660},"2025-05-16",18.555,{"date":1662,"open":1626,"high":326,"low":310,"close":326,"change":304,"percent_change":742,"volume":1663,"transactions":9,"vwap":326},"2025-05-15",1200,{"date":1665,"open":1625,"high":1625,"low":1666,"close":297,"change":291,"percent_change":311,"volume":1667,"transactions":9,"vwap":297},"2025-05-14",18.471,400,{"date":1669,"open":1670,"high":1670,"low":310,"close":1647,"change":303,"percent_change":304,"volume":1671,"transactions":9,"vwap":1647},"2025-05-13",18.529,1300,{"date":1673,"open":310,"high":310,"low":310,"close":310,"change":188,"percent_change":189,"volume":1509,"transactions":9,"vwap":310},"2025-05-12",{"date":1675,"open":1625,"high":1625,"low":1676,"close":1676,"change":270,"percent_change":22,"volume":1677,"transactions":9,"vwap":1676},"2025-05-09",18.495,300,{"date":1679,"open":297,"high":297,"low":297,"close":297,"change":291,"percent_change":311,"volume":1509,"transactions":9,"vwap":297},"2025-05-08",{"date":1681,"open":1626,"high":1626,"low":276,"close":1647,"change":470,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1647},"2025-05-07",0.14,2000,{"date":1685,"open":267,"high":1625,"low":283,"close":1676,"change":188,"percent_change":189,"volume":1328,"transactions":9,"vwap":1676},"2025-05-06",{"date":1687,"open":297,"high":1626,"low":267,"close":267,"change":241,"percent_change":242,"volume":1688,"transactions":9,"vwap":267},"2025-05-05",2700,{"date":1690,"open":297,"high":297,"low":1691,"close":297,"change":217,"percent_change":218,"volume":1612,"transactions":9,"vwap":297},"2025-05-02",18.485,{"date":1693,"open":1609,"high":1609,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-05-01",18.505,-0.116,-0.62,200,{"date":1699,"open":334,"high":426,"low":317,"close":1700,"change":1234,"percent_change":303,"volume":1513,"transactions":9,"vwap":1700},"2025-04-30",18.621,{"date":1702,"open":325,"high":325,"low":325,"close":325,"change":656,"percent_change":657,"volume":1509,"transactions":9,"vwap":325},"2025-04-29",{"date":1704,"open":344,"high":336,"low":344,"close":336,"change":270,"percent_change":22,"volume":1677,"transactions":9,"vwap":336},"2025-04-28",{"date":178,"open":1609,"high":344,"low":310,"close":344,"change":22,"percent_change":195,"volume":1583,"transactions":9,"vwap":344}]