[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIV":3,"homepage-market-summary":28,"stock-historical-DIV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X SuperDividend U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6947,1.272,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19,18.84,19.035,0.16,0.85,257651.774961,20.205,16.84,263779.26844726695,64.2,3412,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},234458,85577196.380264,7.77,"2025-04-22",[179,182,192,203,214,223,233,240,248,258,267,276,287,296,303,313,321,328,338,346,353,361,370,376,385,393,399,406,415,421,427,436,444,450,455,462,471,479,488,498,505,511,519,528,536,543,552,561,569,575,580,585,591,597,602,610,619,625,633,641,647,652,657,660,667,673,679,686,690,695,701,707,714,721,727,734,740,746,751,754,758,763,770,775,780,787,790,793,797,803,806,811,815,818,823,826,832,836,840,843,847,850,853,857,862,865,870,873,877,880,883,886,889,895,899,903,906,910,913,916,919,923,926,929,933,936,940,944,947,950,953,959,962,965,968,973,980,983,987,990,993,996,1000,1003,1006,1009,1012,1016,1020,1024,1028,1031,1034,1036,1039,1042,1046,1049,1052,1055,1059,1062,1066,1070,1074,1077,1080,1084,1089,1096,1102,1110,1117,1122,1128,1133,1139,1145,1153,1158,1163,1170,1178,1185,1191,1199,1206,1211,1217,1223,1229,1235,1239,1244,1249,1253,1256,1259,1265,1270,1275,1279,1284,1287,1291,1294,1298,1302,1307,1311,1316,1320,1324,1329,1333,1338,1342,1347,1351,1354,1358,1362,1365,1368,1372,1376,1381,1386,1392,1399,1404,1409,1414,1419,1422,1425,1428,1432,1434,1438,1443,1448,1453,1457,1462,1468,1473,1477,1481,1485,1488,1491,1494,1498,1500,1504,1507,1510,1513,1516,1520,1524,1527,1531,1534,1536,1539,1542,1545,1548,1551,1554,1558,1561,1565,1569,1573,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1609,1612,1615,1618,1621,1623,1626,1630,1633,1636,1639,1642,1645,1650,1655,1659,1662,1665,1668,1671,1676,1679,1683,1686,1689,1693,1696,1699,1702,1705,1708,1710,1714,1719,1722,1725,1728,1731,1734,1737,1740,1743,1746,1749,1752,1755,1757,1760,1763,1765,1768,1771,1775,1778,1781,1784,1788,1791,1794,1797,1799,1803,1806,1810,1812,1815,1819,1822,1827,1831,1834,1837,1842,1845,1847,1851,1854],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},1484,18.9655,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",18.79,18.87,18.665,0.02,0.11,262430.941944,1930,18.7676,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",19.04,19.08,18.8101,18.82,-0.13,-0.69,185509.24556,1435,18.9129,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",18.985,19.025,18.905,18.95,-0.05,-0.26,244225.124861,1911,18.9366,{"date":215,"open":216,"high":195,"low":217,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",19.02,18.9325,-0.03,-0.16,135625.824179,1221,18.9939,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",19.05,18.92,19.03,-0.02,-0.1,209123.261695,1639,18.9827,{"date":234,"open":235,"high":236,"low":216,"close":225,"change":218,"percent_change":219,"volume":237,"transactions":238,"vwap":239},"2026-09-24",19.13,19.14,142102.026343,1245,19.0875,{"date":241,"open":242,"high":242,"low":195,"close":195,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",19.3,-0.24,-1.24,205196.066496,1681,19.1578,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":229,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",19.41,19.47,19.305,19.32,-0.51,232902.100825,1414,19.3831,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":209,"percent_change":210,"volume":264,"transactions":265,"vwap":266},"2026-09-21",19.49,19.53,19.395,19.42,300270.601003,2140,19.4495,{"date":268,"open":269,"high":270,"low":271,"close":251,"change":219,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",19.6,19.61,19.44,-0.82,252205.054043,1803,19.4743,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",19.62,19.71,19.59,19.63,0.1,0.51,191041.414389,1303,19.653,{"date":288,"open":269,"high":289,"low":290,"close":261,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",19.68,19.4,-0.09,-0.46,152509.757602,1638,19.5556,{"date":297,"open":281,"high":298,"low":299,"close":278,"change":228,"percent_change":229,"volume":300,"transactions":301,"vwap":302},"2026-09-15",19.65,19.55,172487.545656,1272,19.6137,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":218,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",19.73,19.805,19.625,19.64,-0.15,201048.965491,1429,19.706,{"date":314,"open":315,"high":316,"low":281,"close":315,"change":105,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",19.67,19.725,0.31,136282.158858,1013,19.6858,{"date":322,"open":279,"high":323,"low":324,"close":270,"change":218,"percent_change":309,"volume":325,"transactions":326,"vwap":327},"2026-09-10",19.715,19.58,230079.18766,1591,19.6272,{"date":329,"open":330,"high":331,"low":332,"close":308,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",19.76,19.77,19.5951,-0.11,-0.56,174833.676195,1656,19.6659,{"date":339,"open":340,"high":341,"low":342,"close":340,"change":228,"percent_change":229,"volume":343,"transactions":344,"vwap":345},"2026-09-08",19.75,19.815,19.72,271455.258791,1712,19.7685,{"date":347,"open":305,"high":348,"low":342,"close":331,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",19.8299,0,169837.927663,1340,19.775,{"date":354,"open":355,"high":355,"low":279,"close":331,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",19.89,-0.18,-0.9,368240.916062,1619,19.766,{"date":362,"open":355,"high":363,"low":364,"close":365,"change":366,"percent_change":135,"volume":367,"transactions":368,"vwap":369},"2026-09-02",20,19.82,19.95,0.13,170513.719072,1319,19.9237,{"date":371,"open":364,"high":372,"low":340,"close":364,"change":187,"percent_change":282,"volume":373,"transactions":374,"vwap":375},"2026-09-01",19.92,144474.72457,1207,19.8206,{"date":377,"open":378,"high":355,"low":379,"close":380,"change":209,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",19.87,19.745,19.8,-0.25,101862.729441,1218,19.7929,{"date":386,"open":378,"high":387,"low":388,"close":389,"change":349,"percent_change":349,"volume":390,"transactions":391,"vwap":392},"2026-08-28",19.94,19.825,19.85,157144.003976,1153,19.8803,{"date":394,"open":395,"high":395,"low":330,"close":389,"change":209,"percent_change":381,"volume":396,"transactions":397,"vwap":398},"2026-08-27",19.88,149033.461756,1164,19.8224,{"date":400,"open":401,"high":365,"low":402,"close":401,"change":110,"percent_change":209,"volume":403,"transactions":404,"vwap":405},"2026-08-26",19.9,19.86,111797.103166,1066,19.894,{"date":407,"open":402,"high":408,"low":331,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",19.925,19.91,0.03,0.15,119624.54199,1111,19.8619,{"date":416,"open":417,"high":401,"low":331,"close":395,"change":188,"percent_change":418,"volume":419,"transactions":285,"vwap":420},"2026-08-24",19.79,0.56,153203.212198,19.8499,{"date":422,"open":380,"high":423,"low":330,"close":331,"change":218,"percent_change":309,"volume":424,"transactions":425,"vwap":426},"2026-08-21",19.885,118365.2356,1344,19.8079,{"date":428,"open":331,"high":429,"low":430,"close":380,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",19.869,19.7414,-0.04,-0.2,147681.910528,1261,19.8071,{"date":437,"open":342,"high":438,"low":342,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",19.84,0.23,1.17,159766.001917,1322,19.7977,{"date":445,"open":446,"high":331,"low":270,"close":270,"change":218,"percent_change":309,"volume":447,"transactions":448,"vwap":449},"2026-08-18",19.69,189423.53832,1297,19.6739,{"date":451,"open":342,"high":340,"low":324,"close":308,"change":333,"percent_change":334,"volume":452,"transactions":453,"vwap":454},"2026-08-17",160745.723226,1659,19.6464,{"date":456,"open":278,"high":457,"low":278,"close":340,"change":20,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",19.78,0.82,252214.505548,1891,19.7218,{"date":463,"open":464,"high":465,"low":260,"close":280,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",19.51,19.655,0.08,0.41,163530.240235,1334,19.6089,{"date":472,"open":473,"high":474,"low":473,"close":464,"change":475,"percent_change":50,"volume":476,"transactions":477,"vwap":478},"2026-08-12",19.375,19.525,0.095,139772.249684,1345,19.4605,{"date":480,"open":251,"high":260,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",19.36,19.415,-0.065,-0.33,180499.321743,2131,19.4153,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":432,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",19.605,19.66,19.43,19.48,-1.02,448432.686429,3844,19.5124,{"date":499,"open":278,"high":316,"low":324,"close":289,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",0.04,0.2,262507.804914,1786,19.6836,{"date":506,"open":305,"high":507,"low":490,"close":308,"change":410,"percent_change":411,"volume":508,"transactions":509,"vwap":510},"2026-08-06",19.81,233164.033657,1437,19.6974,{"date":512,"open":315,"high":513,"low":514,"close":270,"change":198,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",19.7301,19.54,-0.66,234207.024492,1647,19.5882,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":410,"percent_change":411,"volume":525,"transactions":526,"vwap":527},"2026-08-04",19.7,19.7556,19.5002,19.74,261118.298019,1846,19.631,{"date":529,"open":417,"high":530,"low":491,"close":279,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",19.83,0.01,0.05,306668.664689,2590,19.727,{"date":537,"open":417,"high":417,"low":308,"close":521,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",-0.095,-0.48,168722.500233,1500,19.7217,{"date":544,"open":363,"high":545,"low":491,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",20.01,19.795,-0.215,-1.07,207201.386744,1905,19.7769,{"date":553,"open":554,"high":555,"low":556,"close":545,"change":229,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",20.12,20.17,19.985,-0.5,318975.298957,2139,20.0815,{"date":562,"open":563,"high":23,"low":563,"close":564,"change":439,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",19.99,20.11,1.16,367180.586724,1899,20.1112,{"date":570,"open":378,"high":571,"low":378,"close":395,"change":218,"percent_change":309,"volume":572,"transactions":573,"vwap":574},"2026-07-27",19.98,299765.707956,1855,19.9282,{"date":576,"open":530,"high":563,"low":530,"close":409,"change":366,"percent_change":135,"volume":577,"transactions":578,"vwap":579},"2026-07-24",200954.103046,1274,19.9325,{"date":581,"open":507,"high":438,"low":279,"close":457,"change":228,"percent_change":229,"volume":582,"transactions":583,"vwap":584},"2026-07-23",177228.142902,1347,19.773,{"date":586,"open":378,"high":587,"low":417,"close":380,"change":531,"percent_change":532,"volume":588,"transactions":589,"vwap":590},"2026-07-22",19.93,129390.908384,1189,19.846,{"date":592,"open":289,"high":417,"low":281,"close":417,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":542},"2026-07-21",0.12,0.61,105441.389794,941,{"date":598,"open":521,"high":330,"low":308,"close":315,"change":349,"percent_change":349,"volume":599,"transactions":600,"vwap":601},"2026-07-20",169665.706119,1505,19.6995,{"date":603,"open":402,"high":604,"low":281,"close":315,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-17",19.975,-0.14,-0.71,192025.018665,1652,19.8077,{"date":611,"open":493,"high":612,"low":613,"close":507,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-16",19.845,19.46,0.39,2.01,216866.649158,1566,19.7208,{"date":620,"open":263,"high":621,"low":250,"close":263,"change":228,"percent_change":229,"volume":622,"transactions":623,"vwap":624},"2026-07-15",19.555,152637.608395,1752,19.4792,{"date":626,"open":627,"high":261,"low":628,"close":271,"change":532,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-14",19.5,19.4001,0.26,154091.68183,1099,19.4559,{"date":634,"open":290,"high":261,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-13",19.39,0.09,0.47,164140.12591,1470,19.4448,{"date":642,"open":643,"high":644,"low":643,"close":242,"change":593,"percent_change":645,"volume":646,"transactions":9,"vwap":242},"2026-07-10",19.18,19.33,0.63,159300,{"date":648,"open":649,"high":649,"low":236,"close":643,"change":291,"percent_change":650,"volume":651,"transactions":9,"vwap":643},"2026-07-09",19.28,-0.47,191900,{"date":653,"open":481,"high":481,"low":654,"close":655,"change":218,"percent_change":219,"volume":656,"transactions":9,"vwap":655},"2026-07-08",19.24,19.27,165600,{"date":658,"open":649,"high":627,"low":649,"close":242,"change":593,"percent_change":645,"volume":659,"transactions":9,"vwap":242},"2026-07-07",212600,{"date":661,"open":662,"high":242,"low":663,"close":643,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":643},"2026-07-06",19.25,19.16,-0.17,-0.88,190000,{"date":668,"open":662,"high":492,"low":662,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-02",19.35,0.18,0.94,491600,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":593,"percent_change":645,"volume":678,"transactions":9,"vwap":677},"2026-07-01",19.09,19.26,19.17,162700,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",19.22,19.049999,-0.22,-1.14,196200,{"date":687,"open":688,"high":688,"low":236,"close":655,"change":209,"percent_change":210,"volume":689,"transactions":9,"vwap":655},"2026-06-29",19.29,164200,{"date":691,"open":675,"high":253,"low":675,"close":253,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":253},"2026-06-26",0.22,1.15,289100,{"date":696,"open":697,"high":677,"low":697,"close":698,"change":500,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-25",19.040001,19.1,0.21,227600,{"date":702,"open":698,"high":703,"low":704,"close":705,"change":218,"percent_change":219,"volume":706,"transactions":9,"vwap":705},"2026-06-24",19.15,19.01,19.059999,193400,{"date":708,"open":709,"high":710,"low":709,"close":675,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":675},"2026-06-23",18.76,19.11,0.34,1.81,255600,{"date":715,"open":716,"high":18,"low":717,"close":718,"change":719,"percent_change":720,"volume":706,"transactions":9,"vwap":718},"2026-06-22",18.67,18.66,18.75,0.07,0.37,{"date":722,"open":723,"high":724,"low":725,"close":723,"change":531,"percent_change":532,"volume":726,"transactions":9,"vwap":723},"2026-06-18",18.68,18.77,18.61,155300,{"date":728,"open":226,"high":729,"low":730,"close":716,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":716},"2026-06-17",18.99,18.58,-0.29,-1.53,241300,{"date":735,"open":705,"high":235,"low":736,"close":737,"change":229,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-16",18.91,18.96,-0.52,185900,{"date":741,"open":655,"high":242,"low":742,"close":705,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":705},"2026-06-15",19.030001,-0.23,-1.19,550700,{"date":747,"open":681,"high":748,"low":681,"close":688,"change":366,"percent_change":749,"volume":750,"transactions":9,"vwap":688},"2026-06-12",19.34,0.68,223500,{"date":752,"open":681,"high":644,"low":663,"close":663,"change":187,"percent_change":282,"volume":753,"transactions":9,"vwap":663},"2026-06-11",166000,{"date":755,"open":698,"high":676,"low":195,"close":236,"change":756,"percent_change":157,"volume":757,"transactions":9,"vwap":236},"2026-06-10",0.14,419200,{"date":759,"open":760,"high":705,"low":760,"close":17,"change":466,"percent_change":761,"volume":762,"transactions":9,"vwap":17},"2026-06-09",18.93,0.42,193200,{"date":764,"open":17,"high":765,"low":766,"close":226,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":226},"2026-06-08",19.07,18.89,-0.06,-0.32,167300,{"date":771,"open":772,"high":698,"low":772,"close":773,"change":719,"percent_change":720,"volume":774,"transactions":9,"vwap":773},"2026-06-05",18.9,18.98,240500,{"date":776,"open":226,"high":742,"low":777,"close":736,"change":282,"percent_change":778,"volume":779,"transactions":9,"vwap":736},"2026-06-04",18.86,0.53,269000,{"date":781,"open":17,"high":705,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-03",18.8,18.81,-0.37,-1.93,202500,{"date":788,"open":682,"high":681,"low":682,"close":643,"change":636,"percent_change":637,"volume":789,"transactions":9,"vwap":643},"2026-06-02",168400,{"date":791,"open":765,"high":703,"low":742,"close":675,"change":187,"percent_change":282,"volume":792,"transactions":9,"vwap":675},"2026-06-01",229200,{"date":794,"open":681,"high":795,"low":765,"close":765,"change":683,"percent_change":684,"volume":796,"transactions":9,"vwap":765},"2026-05-29",19.23,453300,{"date":798,"open":799,"high":263,"low":676,"close":688,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":688},"2026-05-28",19.38,-0.08,-0.41,139600,{"date":804,"open":492,"high":261,"low":481,"close":805,"change":800,"percent_change":801,"volume":706,"transactions":9,"vwap":805},"2026-05-27",19.37,{"date":807,"open":627,"high":808,"low":805,"close":809,"change":291,"percent_change":292,"volume":810,"transactions":9,"vwap":809},"2026-05-26",19.57,19.45,257400,{"date":812,"open":813,"high":269,"low":492,"close":514,"change":410,"percent_change":411,"volume":814,"transactions":9,"vwap":514},"2026-05-22",19.56,171600,{"date":816,"open":492,"high":808,"low":748,"close":464,"change":187,"percent_change":282,"volume":817,"transactions":9,"vwap":464},"2026-05-21",154200,{"date":819,"open":644,"high":627,"low":644,"close":260,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":260},"2026-05-20",0.19,0.98,264300,{"date":824,"open":649,"high":635,"low":643,"close":242,"change":349,"percent_change":349,"volume":825,"transactions":9,"vwap":242},"2026-05-19",143300,{"date":827,"open":698,"high":828,"low":698,"close":242,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":242},"2026-05-18",19.31,0.24,1.26,194500,{"date":833,"open":681,"high":681,"low":697,"close":705,"change":309,"percent_change":834,"volume":835,"transactions":9,"vwap":705},"2026-05-15",-0.78,781200,{"date":837,"open":838,"high":676,"low":703,"close":838,"change":466,"percent_change":761,"volume":839,"transactions":9,"vwap":838},"2026-05-14",19.21,109900,{"date":841,"open":654,"high":654,"low":765,"close":235,"change":664,"percent_change":665,"volume":842,"transactions":9,"vwap":235},"2026-05-13",155000,{"date":844,"open":845,"high":481,"low":765,"close":242,"change":366,"percent_change":749,"volume":846,"transactions":9,"vwap":242},"2026-05-12",19.2,456000,{"date":848,"open":481,"high":635,"low":663,"close":677,"change":309,"percent_change":834,"volume":849,"transactions":9,"vwap":677},"2026-05-11",186300,{"date":851,"open":253,"high":271,"low":676,"close":253,"change":500,"percent_change":699,"volume":852,"transactions":9,"vwap":253},"2026-05-08",218500,{"date":854,"open":681,"high":669,"low":855,"close":649,"change":410,"percent_change":20,"volume":856,"transactions":9,"vwap":649},"2026-05-07",19.12,204300,{"date":858,"open":748,"high":481,"low":838,"close":662,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":662},"2026-05-06",-0.07,-0.36,203600,{"date":863,"open":655,"high":799,"low":703,"close":253,"change":349,"percent_change":349,"volume":864,"transactions":9,"vwap":253},"2026-05-05",117900,{"date":866,"open":493,"high":493,"low":649,"close":253,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":253},"2026-05-04",-0.19,-0.97,171100,{"date":871,"open":299,"high":299,"low":271,"close":464,"change":228,"percent_change":229,"volume":872,"transactions":9,"vwap":464},"2026-05-01",114300,{"date":874,"open":681,"high":261,"low":845,"close":261,"change":150,"percent_change":875,"volume":876,"transactions":9,"vwap":261},"2026-04-30",1.82,187000,{"date":878,"open":688,"high":828,"low":710,"close":643,"change":229,"percent_change":738,"volume":879,"transactions":9,"vwap":643},"2026-04-29",243300,{"date":881,"open":748,"high":481,"low":845,"close":649,"change":466,"percent_change":761,"volume":882,"transactions":9,"vwap":649},"2026-04-28",175200,{"date":884,"open":703,"high":676,"low":703,"close":845,"change":636,"percent_change":637,"volume":885,"transactions":9,"vwap":845},"2026-04-27",193100,{"date":887,"open":236,"high":677,"low":682,"close":710,"change":859,"percent_change":860,"volume":888,"transactions":9,"vwap":710},"2026-04-24",147400,{"date":890,"open":855,"high":891,"low":765,"close":643,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":643},"2026-04-23",19.19,0.17,0.89,240600,{"date":896,"open":855,"high":643,"low":773,"close":704,"change":800,"percent_change":897,"volume":898,"transactions":9,"vwap":704},"2026-04-22",-0.42,198100,{"date":900,"open":662,"high":676,"low":682,"close":675,"change":219,"percent_change":901,"volume":902,"transactions":9,"vwap":675},"2026-04-21",-0.83,265300,{"date":904,"open":676,"high":748,"low":845,"close":662,"change":859,"percent_change":860,"volume":905,"transactions":9,"vwap":662},"2026-04-20",204800,{"date":907,"open":681,"high":805,"low":703,"close":253,"change":282,"percent_change":908,"volume":909,"transactions":9,"vwap":253},"2026-04-17",0.52,297600,{"date":911,"open":195,"high":681,"low":765,"close":681,"change":593,"percent_change":645,"volume":912,"transactions":9,"vwap":681},"2026-04-16",152900,{"date":914,"open":855,"high":703,"low":705,"close":698,"change":209,"percent_change":210,"volume":915,"transactions":9,"vwap":698},"2026-04-15",269700,{"date":917,"open":703,"high":663,"low":742,"close":703,"change":218,"percent_change":219,"volume":918,"transactions":9,"vwap":703},"2026-04-14",194000,{"date":920,"open":654,"high":654,"low":675,"close":643,"change":767,"percent_change":921,"volume":922,"transactions":9,"vwap":643},"2026-04-13",-0.31,188400,{"date":924,"open":676,"high":688,"low":643,"close":654,"change":228,"percent_change":229,"volume":925,"transactions":9,"vwap":654},"2026-04-10",266400,{"date":927,"open":703,"high":828,"low":235,"close":676,"change":532,"percent_change":629,"volume":928,"transactions":9,"vwap":676},"2026-04-09",293600,{"date":930,"open":698,"high":681,"low":773,"close":838,"change":670,"percent_change":931,"volume":932,"transactions":9,"vwap":838},"2026-04-08",0.95,834600,{"date":934,"open":704,"high":675,"low":729,"close":742,"change":349,"percent_change":349,"volume":935,"transactions":9,"vwap":742},"2026-04-07",318200,{"date":937,"open":938,"high":682,"low":772,"close":742,"change":800,"percent_change":897,"volume":939,"transactions":9,"vwap":742},"2026-04-06",18.97,165000,{"date":941,"open":760,"high":710,"low":942,"close":710,"change":670,"percent_change":931,"volume":943,"transactions":9,"vwap":710},"2026-04-02",18.88,208300,{"date":945,"open":766,"high":737,"low":718,"close":760,"change":410,"percent_change":20,"volume":946,"transactions":9,"vwap":760},"2026-04-01",364000,{"date":948,"open":938,"high":742,"low":197,"close":772,"change":410,"percent_change":20,"volume":949,"transactions":9,"vwap":772},"2026-03-31",349000,{"date":951,"open":773,"high":729,"low":184,"close":185,"change":187,"percent_change":188,"volume":952,"transactions":9,"vwap":185},"2026-03-30",492000,{"date":954,"open":737,"high":682,"low":782,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-27",18.85,-0.12,-0.63,268100,{"date":960,"open":226,"high":236,"low":226,"close":938,"change":349,"percent_change":349,"volume":961,"transactions":9,"vwap":938},"2026-03-26",216600,{"date":963,"open":697,"high":697,"low":766,"close":938,"change":349,"percent_change":349,"volume":964,"transactions":9,"vwap":938},"2026-03-25",371100,{"date":966,"open":184,"high":698,"low":718,"close":938,"change":20,"percent_change":21,"volume":967,"transactions":9,"vwap":938},"2026-03-24",217900,{"date":969,"open":970,"high":737,"low":716,"close":783,"change":670,"percent_change":971,"volume":972,"transactions":9,"vwap":783},"2026-03-23",18.7,0.97,850300,{"date":974,"open":17,"high":697,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-20",18.57,18.63,-0.39,-2.05,199300,{"date":981,"open":736,"high":698,"low":942,"close":216,"change":532,"percent_change":629,"volume":982,"transactions":9,"vwap":216},"2026-03-19",270800,{"date":984,"open":675,"high":698,"low":208,"close":938,"change":432,"percent_change":985,"volume":986,"transactions":9,"vwap":938},"2026-03-18",-1.04,294800,{"date":988,"open":663,"high":655,"low":663,"close":677,"change":282,"percent_change":908,"volume":989,"transactions":9,"vwap":677},"2026-03-17",231600,{"date":991,"open":705,"high":235,"low":697,"close":765,"change":756,"percent_change":157,"volume":992,"transactions":9,"vwap":765},"2026-03-16",345700,{"date":994,"open":765,"high":698,"low":772,"close":760,"change":218,"percent_change":219,"volume":995,"transactions":9,"vwap":760},"2026-03-13",195300,{"date":997,"open":682,"high":677,"low":737,"close":737,"change":219,"percent_change":998,"volume":999,"transactions":9,"vwap":737},"2026-03-12",-0.84,263300,{"date":1001,"open":643,"high":643,"low":682,"close":855,"change":859,"percent_change":860,"volume":1002,"transactions":9,"vwap":855},"2026-03-11",273000,{"date":1004,"open":845,"high":635,"low":710,"close":891,"change":767,"percent_change":921,"volume":1005,"transactions":9,"vwap":891},"2026-03-10",658300,{"date":1007,"open":662,"high":242,"low":216,"close":662,"change":291,"percent_change":650,"volume":1008,"transactions":9,"vwap":662},"2026-03-09",383800,{"date":1010,"open":676,"high":669,"low":703,"close":748,"change":110,"percent_change":209,"volume":1011,"transactions":9,"vwap":748},"2026-03-06",299700,{"date":1013,"open":492,"high":492,"low":795,"close":669,"change":198,"percent_change":1014,"volume":1015,"transactions":9,"vwap":669},"2026-03-05",-0.67,466900,{"date":1017,"open":627,"high":261,"low":828,"close":493,"change":956,"percent_change":1018,"volume":1019,"transactions":9,"vwap":493},"2026-03-04",-0.61,454700,{"date":1021,"open":1022,"high":315,"low":688,"close":269,"change":333,"percent_change":334,"volume":1023,"transactions":9,"vwap":269},"2026-03-03",19.52,805700,{"date":1025,"open":269,"high":330,"low":627,"close":279,"change":636,"percent_change":1026,"volume":1027,"transactions":9,"vwap":279},"2026-03-02",0.46,315900,{"date":1029,"open":269,"high":521,"low":269,"close":278,"change":187,"percent_change":282,"volume":1030,"transactions":9,"vwap":278},"2026-02-27",185600,{"date":1032,"open":280,"high":491,"low":299,"close":269,"change":410,"percent_change":411,"volume":1033,"transactions":9,"vwap":269},"2026-02-26",334800,{"date":1035,"open":308,"high":308,"low":635,"close":808,"change":228,"percent_change":229,"volume":967,"transactions":9,"vwap":808},"2026-02-25",{"date":1037,"open":808,"high":278,"low":1022,"close":280,"change":500,"percent_change":501,"volume":1038,"transactions":9,"vwap":280},"2026-02-24",202200,{"date":1040,"open":514,"high":315,"low":613,"close":299,"change":349,"percent_change":349,"volume":1041,"transactions":9,"vwap":299},"2026-02-23",234000,{"date":1043,"open":263,"high":808,"low":799,"close":299,"change":756,"percent_change":1044,"volume":1045,"transactions":9,"vwap":299},"2026-02-20",0.72,192300,{"date":1047,"open":263,"high":464,"low":481,"close":250,"change":218,"percent_change":309,"volume":1048,"transactions":9,"vwap":250},"2026-02-19",258200,{"date":1050,"open":324,"high":324,"low":250,"close":271,"change":291,"percent_change":292,"volume":1051,"transactions":9,"vwap":271},"2026-02-18",312700,{"date":1053,"open":278,"high":446,"low":805,"close":261,"change":228,"percent_change":229,"volume":1054,"transactions":9,"vwap":261},"2026-02-17",247500,{"date":1056,"open":799,"high":324,"low":805,"close":299,"change":892,"percent_change":1057,"volume":1058,"transactions":9,"vwap":299},"2026-02-13",0.88,192800,{"date":1060,"open":493,"high":808,"low":242,"close":799,"change":859,"percent_change":860,"volume":1061,"transactions":9,"vwap":799},"2026-02-12",508500,{"date":1063,"open":654,"high":809,"low":654,"close":809,"change":120,"percent_change":1064,"volume":1065,"transactions":9,"vwap":809},"2026-02-11",1.3,221300,{"date":1067,"open":682,"high":662,"low":697,"close":845,"change":411,"percent_change":1068,"volume":1069,"transactions":9,"vwap":845},"2026-02-10",0.79,235300,{"date":1071,"open":705,"high":705,"low":942,"close":682,"change":431,"percent_change":1072,"volume":1073,"transactions":9,"vwap":682},"2026-02-09",-0.21,371800,{"date":1075,"open":216,"high":891,"low":216,"close":675,"change":636,"percent_change":637,"volume":1076,"transactions":9,"vwap":675},"2026-02-06",250500,{"date":1078,"open":185,"high":742,"low":185,"close":17,"change":719,"percent_change":720,"volume":1079,"transactions":9,"vwap":17},"2026-02-05",357100,{"date":1081,"open":1082,"high":773,"low":1082,"close":760,"change":719,"percent_change":720,"volume":1083,"transactions":9,"vwap":760},"2026-02-04",18.83,281900,{"date":1085,"open":1086,"high":777,"low":1087,"close":777,"change":120,"percent_change":80,"volume":1088,"transactions":9,"vwap":777},"2026-02-03",18.64,18.6,294100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":725,"change":532,"percent_change":1094,"volume":1095,"transactions":9,"vwap":725},"2026-02-02",18.54,18.65,18.45,0.27,279400,{"date":1097,"open":1093,"high":1098,"low":1099,"close":1098,"change":593,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-01-30",18.56,18.31,0.65,175800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":892,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-01-29",18.36,18.47,18.29,18.44,0.93,390800,{"date":1111,"open":1112,"high":1093,"low":1113,"close":1114,"change":333,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-01-28",18.38,18.26,18.27,-0.6,240400,{"date":1118,"open":1106,"high":1112,"low":1119,"close":1112,"change":366,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-01-27",18.28,0.71,177600,{"date":1123,"open":1124,"high":1106,"low":1125,"close":1124,"change":466,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-01-26",18.25,18.15,0.44,239400,{"date":1129,"open":1113,"high":1113,"low":1130,"close":1131,"change":431,"percent_change":683,"volume":1132,"transactions":9,"vwap":1131},"2026-01-23",18.12,18.17,178400,{"date":1134,"open":1114,"high":1135,"low":1136,"close":1137,"change":431,"percent_change":683,"volume":1138,"transactions":9,"vwap":1137},"2026-01-22",18.33,18.19,18.21,260800,{"date":1140,"open":1141,"high":1113,"low":1142,"close":1124,"change":692,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1124},"2026-01-21",18.1,18.07,1.22,169300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":605,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-20",18.08,18.09,17.96,18.030001,-0.77,501900,{"date":1154,"open":1155,"high":1156,"low":1147,"close":1131,"change":110,"percent_change":767,"volume":1157,"transactions":9,"vwap":1131},"2026-01-16",18.16,18.18,238700,{"date":1159,"open":1141,"high":1160,"low":1150,"close":1156,"change":636,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1156},"2026-01-15",18.24,0.5,339900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1148,"change":120,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1148},"2026-01-14",17.89,18.14,17.87,1.4,381200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":532,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-13",17.81,17.93,17.77,17.84,0.28,547900,{"date":1179,"open":1180,"high":1172,"low":1181,"close":1182,"change":466,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-12",17.76,17.68,17.79,0.45,2013000,{"date":1186,"open":1187,"high":1188,"low":1181,"close":1189,"change":531,"percent_change":105,"volume":1190,"transactions":9,"vwap":1189},"2026-01-09",17.75,17.8,17.71,571100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":629,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-08",17.47,17.74,17.45,17.7,1.49,285800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":431,"percent_change":743,"volume":1205,"transactions":9,"vwap":1204},"2026-01-07",17.52,17.55,17.41,17.44,194700,{"date":1207,"open":1204,"high":1208,"low":1204,"close":1209,"change":187,"percent_change":188,"volume":1210,"transactions":9,"vwap":1209},"2026-01-06",17.53,17.48,362800,{"date":1212,"open":1193,"high":1213,"low":1214,"close":1215,"change":531,"percent_change":105,"volume":1216,"transactions":9,"vwap":1215},"2026-01-05",17.49,17.28,17.46,275700,{"date":1218,"open":1219,"high":1213,"low":1220,"close":1195,"change":366,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1195},"2026-01-02",17.34,17.23,0.75,229900,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":800,"percent_change":292,"volume":1228,"transactions":9,"vwap":1227},"2025-12-31",17.39,17.31,17.32,152700,{"date":1230,"open":1231,"high":1203,"low":1232,"close":1233,"change":800,"percent_change":292,"volume":1234,"transactions":9,"vwap":1233},"2025-12-30",17.38,17.35,17.4,210300,{"date":1236,"open":1203,"high":1237,"low":1203,"close":1209,"change":719,"percent_change":125,"volume":1238,"transactions":9,"vwap":1209},"2025-12-29",17.5,255900,{"date":1240,"open":1241,"high":1204,"low":1242,"close":1203,"change":431,"percent_change":743,"volume":1243,"transactions":9,"vwap":1203},"2025-12-26",17.43,17.37,146500,{"date":1245,"open":1246,"high":1195,"low":1219,"close":1195,"change":282,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1195},"2025-12-24",17.36,0.58,125800,{"date":1250,"open":1225,"high":1241,"low":1219,"close":1232,"change":767,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1232},"2025-12-23",-0.34,162000,{"date":1254,"open":1241,"high":1195,"low":1231,"close":1203,"change":187,"percent_change":593,"volume":1255,"transactions":9,"vwap":1203},"2025-12-22",253100,{"date":1257,"open":1208,"high":1208,"low":1242,"close":1225,"change":664,"percent_change":868,"volume":1258,"transactions":9,"vwap":1225},"2025-12-19",297300,{"date":1260,"open":1261,"high":1262,"low":1201,"close":1263,"change":218,"percent_change":664,"volume":1264,"transactions":9,"vwap":1263},"2025-12-18",17.61,17.63,17.56,135600,{"date":1266,"open":1263,"high":1267,"low":1237,"close":1268,"change":719,"percent_change":125,"volume":1269,"transactions":9,"vwap":1268},"2025-12-17",17.6,17.59,164300,{"date":1271,"open":1267,"high":1272,"low":1215,"close":1201,"change":333,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1201},"2025-12-16",17.62,-0.62,172200,{"date":1276,"open":1277,"high":1277,"low":1202,"close":1262,"change":410,"percent_change":892,"volume":1278,"transactions":9,"vwap":1262},"2025-12-15",17.65,200400,{"date":1280,"open":1272,"high":1281,"low":1282,"close":1267,"change":187,"percent_change":188,"volume":1283,"transactions":9,"vwap":1267},"2025-12-12",17.69,17.58,296400,{"date":1285,"open":1263,"high":1262,"low":1202,"close":1282,"change":349,"percent_change":349,"volume":1286,"transactions":9,"vwap":1282},"2025-12-11",594600,{"date":1288,"open":1213,"high":1272,"low":1215,"close":1282,"change":282,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1282},"2025-12-10",0.57,280000,{"date":1292,"open":1209,"high":1263,"low":1215,"close":1209,"change":349,"percent_change":349,"volume":1293,"transactions":9,"vwap":1209},"2025-12-09",434200,{"date":1295,"open":1296,"high":1296,"low":1215,"close":1209,"change":767,"percent_change":1251,"volume":1297,"transactions":9,"vwap":1209},"2025-12-08",17.57,169800,{"date":1299,"open":1263,"high":1300,"low":1208,"close":1301,"change":110,"percent_change":767,"volume":1069,"transactions":9,"vwap":1301},"2025-12-05",17.64,17.54,{"date":1303,"open":1300,"high":1304,"low":1208,"close":1202,"change":229,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1202},"2025-12-04",17.67,-0.57,219600,{"date":1308,"open":1300,"high":1309,"low":1202,"close":1277,"change":110,"percent_change":767,"volume":1310,"transactions":9,"vwap":1277},"2025-12-03",17.73,222700,{"date":1312,"open":1174,"high":1172,"low":1262,"close":1313,"change":198,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-02",17.66,-0.73,269100,{"date":1317,"open":1318,"high":1175,"low":1174,"close":1182,"change":767,"percent_change":1251,"volume":1319,"transactions":9,"vwap":1182},"2025-12-01",17.78,228300,{"date":1321,"open":1318,"high":1322,"low":1180,"close":1322,"change":282,"percent_change":418,"volume":1323,"transactions":9,"vwap":1322},"2025-11-28",17.85,166400,{"date":1325,"open":1304,"high":1326,"low":1313,"close":1187,"change":188,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1187},"2025-11-26",17.83,0.62,300100,{"date":1330,"open":1201,"high":1181,"low":1237,"close":1300,"change":670,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1300},"2025-11-25",1.03,277700,{"date":1334,"open":1335,"high":1193,"low":1336,"close":1215,"change":500,"percent_change":439,"volume":1337,"transactions":9,"vwap":1215},"2025-11-24",17.42,17.33,147200,{"date":1339,"open":1340,"high":1209,"low":1220,"close":1335,"change":829,"percent_change":1168,"volume":1341,"transactions":9,"vwap":1335},"2025-11-21",17.24,386100,{"date":1343,"open":1335,"high":1193,"low":1344,"close":1344,"change":309,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-11-20",17.18,-0.87,316800,{"date":1348,"open":1195,"high":1215,"low":1349,"close":1336,"change":956,"percent_change":199,"volume":1350,"transactions":9,"vwap":1336},"2025-11-19",17.3,141300,{"date":1352,"open":1232,"high":1208,"low":1227,"close":1195,"change":188,"percent_change":645,"volume":1353,"transactions":9,"vwap":1195},"2025-11-18",154500,{"date":1355,"open":1213,"high":1301,"low":1336,"close":1219,"change":219,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1219},"2025-11-17",-0.91,950200,{"date":1359,"open":1195,"high":1208,"low":1227,"close":1237,"change":532,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1237},"2025-11-14",0.29,200200,{"date":1363,"open":1209,"high":1296,"low":1241,"close":1195,"change":209,"percent_change":731,"volume":1364,"transactions":9,"vwap":1195},"2025-11-13",206700,{"date":1366,"open":1263,"high":1263,"low":1193,"close":1237,"change":767,"percent_change":1251,"volume":1367,"transactions":9,"vwap":1237},"2025-11-12",170600,{"date":1369,"open":1231,"high":1296,"low":1242,"close":1263,"change":692,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1263},"2025-11-11",1.27,249900,{"date":1373,"open":1246,"high":1231,"low":1374,"close":1219,"change":532,"percent_change":1360,"volume":1375,"transactions":9,"vwap":1219},"2025-11-10",17.25,208000,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":20,"percent_change":1108,"volume":1380,"transactions":9,"vwap":1379},"2025-11-07",17.12,17.29,291200,{"date":1382,"open":1383,"high":1220,"low":1383,"close":1384,"change":187,"percent_change":593,"volume":1385,"transactions":9,"vwap":1384},"2025-11-06",17.07,17.13,352100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":187,"percent_change":593,"volume":1391,"transactions":9,"vwap":1390},"2025-11-05",17.01,17.15,17.11,343400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":209,"percent_change":731,"volume":1398,"transactions":9,"vwap":1397},"2025-11-04",17.049999,17.1,17,17.09,203800,{"date":1400,"open":1397,"high":1401,"low":1402,"close":1401,"change":531,"percent_change":105,"volume":1403,"transactions":9,"vwap":1401},"2025-11-03",17.14,16.93,189700,{"date":1405,"open":1388,"high":1401,"low":1406,"close":1384,"change":366,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1384},"2025-10-31",16.96,0.76,174800,{"date":1410,"open":1383,"high":1378,"low":1411,"close":1396,"change":956,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1396},"2025-10-30",16.99,-0.7,199700,{"date":1415,"open":1242,"high":1231,"low":1416,"close":1378,"change":243,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1378},"2025-10-29",17.059999,-1.38,311500,{"date":1420,"open":1225,"high":1233,"low":1421,"close":1246,"change":291,"percent_change":738,"volume":1278,"transactions":9,"vwap":1246},"2025-10-28",17.26,{"date":1423,"open":1195,"high":1195,"low":1231,"close":1195,"change":500,"percent_change":439,"volume":1424,"transactions":9,"vwap":1195},"2025-10-27",219500,{"date":1426,"open":1335,"high":1193,"low":1242,"close":1203,"change":719,"percent_change":125,"volume":1427,"transactions":9,"vwap":1203},"2025-10-24",194600,{"date":1429,"open":1232,"high":1204,"low":1214,"close":1219,"change":188,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1219},"2025-10-23",0.64,213600,{"date":1433,"open":1389,"high":1421,"low":1390,"close":1220,"change":719,"percent_change":467,"volume":1048,"transactions":9,"vwap":1220},"2025-10-22",{"date":1435,"open":1421,"high":1421,"low":1390,"close":1436,"change":800,"percent_change":292,"volume":1437,"transactions":9,"vwap":1436},"2025-10-21",17.16,263100,{"date":1439,"open":1440,"high":1349,"low":1441,"close":1340,"change":532,"percent_change":1360,"volume":1442,"transactions":9,"vwap":1340},"2025-10-20",17.21,17.17,184200,{"date":1444,"open":1445,"high":1446,"low":1416,"close":1446,"change":188,"percent_change":1430,"volume":1447,"transactions":9,"vwap":1446},"2025-10-17",17.08,17.19,175300,{"date":1449,"open":1446,"high":1220,"low":1450,"close":1445,"change":333,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1445},"2025-10-16",17.02,-0.64,206200,{"date":1454,"open":1378,"high":1455,"low":1445,"close":1446,"change":756,"percent_change":458,"volume":1456,"transactions":9,"vwap":1446},"2025-10-15",17.27,926100,{"date":1458,"open":1459,"high":1395,"low":1460,"close":1394,"change":466,"percent_change":637,"volume":1461,"transactions":9,"vwap":1394},"2025-10-14",16.87,16.86,255200,{"date":1463,"open":1402,"high":1464,"low":1465,"close":1466,"change":593,"percent_change":1120,"volume":1467,"transactions":9,"vwap":1466},"2025-10-13",16.98,16.89,16.97,285400,{"date":1469,"open":1389,"high":1344,"low":24,"close":1470,"change":731,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-10-10",16.85,-1.69,465000,{"date":1474,"open":1349,"high":1232,"low":1395,"close":1401,"change":664,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1401},"2025-10-09",-0.98,294200,{"date":1478,"open":1225,"high":1225,"low":1421,"close":1226,"change":767,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1226},"2025-10-08",-0.35,450800,{"date":1482,"open":1241,"high":1204,"low":1349,"close":1242,"change":859,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1242},"2025-10-07",-0.4,322900,{"date":1486,"open":1261,"high":1261,"low":1203,"close":1204,"change":867,"percent_change":70,"volume":1487,"transactions":9,"vwap":1204},"2025-10-06",267300,{"date":1489,"open":1261,"high":1281,"low":1268,"close":1262,"change":431,"percent_change":743,"volume":1490,"transactions":9,"vwap":1262},"2025-10-03",194300,{"date":1492,"open":1182,"high":1182,"low":1261,"close":1304,"change":333,"percent_change":1273,"volume":1493,"transactions":9,"vwap":1304},"2025-10-02",196000,{"date":1495,"open":1189,"high":1496,"low":1189,"close":1318,"change":636,"percent_change":283,"volume":1497,"transactions":9,"vwap":1318},"2025-10-01",17.82,202600,{"date":1499,"open":1268,"high":1281,"low":1202,"close":1281,"change":188,"percent_change":645,"volume":1493,"transactions":9,"vwap":1281},"2025-09-30",{"date":1501,"open":1502,"high":1309,"low":1201,"close":1282,"change":333,"percent_change":1273,"volume":1503,"transactions":9,"vwap":1282},"2025-09-29",17.72,189400,{"date":1505,"open":1272,"high":1187,"low":1261,"close":1281,"change":188,"percent_change":645,"volume":1506,"transactions":9,"vwap":1281},"2025-09-26",128000,{"date":1508,"open":1181,"high":1281,"low":1208,"close":1282,"change":229,"percent_change":1305,"volume":1509,"transactions":9,"vwap":1282},"2025-09-25",149000,{"date":1511,"open":1281,"high":1309,"low":1313,"close":1181,"change":110,"percent_change":767,"volume":1512,"transactions":9,"vwap":1181},"2025-09-24",131400,{"date":1514,"open":1301,"high":1281,"low":1301,"close":1281,"change":670,"percent_change":1331,"volume":1515,"transactions":9,"vwap":1281},"2025-09-23",196800,{"date":1517,"open":1201,"high":1296,"low":1209,"close":1518,"change":859,"percent_change":1483,"volume":1519,"transactions":9,"vwap":1518},"2025-09-22",17.51,195400,{"date":1521,"open":1318,"high":1318,"low":1202,"close":1282,"change":356,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1282},"2025-09-19",-1.01,116300,{"date":1525,"open":1194,"high":1318,"low":1300,"close":1180,"change":410,"percent_change":892,"volume":1526,"transactions":9,"vwap":1180},"2025-09-18",134700,{"date":1528,"open":1281,"high":1529,"low":1277,"close":1309,"change":188,"percent_change":1327,"volume":1530,"transactions":9,"vwap":1309},"2025-09-17",17.9,140200,{"date":1532,"open":1281,"high":1194,"low":1272,"close":1272,"change":859,"percent_change":1483,"volume":1533,"transactions":9,"vwap":1272},"2025-09-16",171000,{"date":1535,"open":1174,"high":1188,"low":1281,"close":1281,"change":431,"percent_change":743,"volume":1337,"transactions":9,"vwap":1281},"2025-09-15",{"date":1537,"open":1172,"high":1496,"low":1309,"close":1309,"change":229,"percent_change":334,"volume":1538,"transactions":9,"vwap":1309},"2025-09-12",99400,{"date":1540,"open":1277,"high":1326,"low":1261,"close":1326,"change":670,"percent_change":87,"volume":1541,"transactions":9,"vwap":1326},"2025-09-11",203300,{"date":1543,"open":1300,"high":1313,"low":1263,"close":1277,"change":110,"percent_change":767,"volume":1544,"transactions":9,"vwap":1277},"2025-09-10",181800,{"date":1546,"open":1281,"high":1281,"low":1267,"close":1313,"change":531,"percent_change":105,"volume":1547,"transactions":9,"vwap":1313},"2025-09-09",120200,{"date":1549,"open":1502,"high":1187,"low":1268,"close":1277,"change":198,"percent_change":1314,"volume":1550,"transactions":9,"vwap":1277},"2025-09-08",169100,{"date":1552,"open":1309,"high":1326,"low":1262,"close":1318,"change":636,"percent_change":283,"volume":1553,"transactions":9,"vwap":1318},"2025-09-05",170100,{"date":1555,"open":1181,"high":1194,"low":1272,"close":1281,"change":209,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1281},"2025-09-04",-0.28,274300,{"date":1559,"open":1187,"high":1496,"low":1181,"close":1194,"change":767,"percent_change":1251,"volume":1560,"transactions":9,"vwap":1194},"2025-09-03",144900,{"date":1562,"open":1165,"high":1563,"low":1174,"close":1188,"change":219,"percent_change":1564,"volume":1361,"transactions":9,"vwap":1188},"2025-09-02",17.97,-0.89,{"date":1566,"open":1165,"high":1567,"low":1165,"close":1149,"change":719,"percent_change":614,"volume":1568,"transactions":9,"vwap":1149},"2025-08-29",17.98,371400,{"date":1570,"open":1571,"high":1571,"low":1174,"close":1165,"change":110,"percent_change":767,"volume":1572,"transactions":9,"vwap":1165},"2025-08-28",17.95,174300,{"date":1574,"open":1172,"high":1575,"low":1182,"close":1529,"change":188,"percent_change":1327,"volume":1576,"transactions":9,"vwap":1529},"2025-08-27",17.91,137500,{"date":1578,"open":1175,"high":1175,"low":1194,"close":1182,"change":209,"percent_change":1556,"volume":1579,"transactions":9,"vwap":1182},"2025-08-26",562000,{"date":1581,"open":1149,"high":1567,"low":1496,"close":1175,"change":605,"percent_change":834,"volume":1582,"transactions":9,"vwap":1175},"2025-08-25",119200,{"date":1584,"open":1172,"high":1150,"low":1318,"close":1567,"change":439,"percent_change":1064,"volume":1585,"transactions":9,"vwap":1567},"2025-08-22",218900,{"date":1587,"open":1304,"high":1180,"low":1262,"close":1187,"change":105,"percent_change":711,"volume":1588,"transactions":9,"vwap":1187},"2025-08-21",75000,{"date":1590,"open":1277,"high":1180,"low":1277,"close":1281,"change":282,"percent_change":1289,"volume":1591,"transactions":9,"vwap":1281},"2025-08-20",115300,{"date":1593,"open":1202,"high":1304,"low":1208,"close":1268,"change":532,"percent_change":1360,"volume":1594,"transactions":9,"vwap":1268},"2025-08-19",134400,{"date":1596,"open":1267,"high":1272,"low":1301,"close":1301,"change":209,"percent_change":1556,"volume":1597,"transactions":9,"vwap":1301},"2025-08-18",206600,{"date":1599,"open":1277,"high":1313,"low":1202,"close":1268,"change":209,"percent_change":1556,"volume":1600,"transactions":9,"vwap":1268},"2025-08-15",81600,{"date":1602,"open":1196,"high":1187,"low":1263,"close":1300,"change":229,"percent_change":334,"volume":1603,"transactions":9,"vwap":1300},"2025-08-14",190600,{"date":1605,"open":1272,"high":1180,"low":1263,"close":1194,"change":670,"percent_change":1331,"volume":1606,"transactions":9,"vwap":1194},"2025-08-13",238900,{"date":1608,"open":1335,"high":1296,"low":1231,"close":1263,"change":692,"percent_change":1370,"volume":825,"transactions":9,"vwap":1263},"2025-08-12",{"date":1610,"open":1203,"high":1209,"low":1226,"close":1219,"change":228,"percent_change":956,"volume":1611,"transactions":9,"vwap":1219},"2025-08-11",143200,{"date":1613,"open":1225,"high":1209,"low":1232,"close":1246,"change":431,"percent_change":743,"volume":1614,"transactions":9,"vwap":1246},"2025-08-08",197400,{"date":1616,"open":1203,"high":1195,"low":1226,"close":1233,"change":532,"percent_change":1360,"volume":1617,"transactions":9,"vwap":1233},"2025-08-07",401200,{"date":1619,"open":1193,"high":1301,"low":1232,"close":1232,"change":956,"percent_change":199,"volume":1620,"transactions":9,"vwap":1232},"2025-08-06",140700,{"date":1622,"open":1237,"high":1237,"low":1242,"close":1193,"change":767,"percent_change":1251,"volume":1337,"transactions":9,"vwap":1193},"2025-08-05",{"date":1624,"open":1213,"high":1282,"low":1209,"close":1208,"change":719,"percent_change":125,"volume":1625,"transactions":9,"vwap":1208},"2025-08-04",247400,{"date":1627,"open":1268,"high":1268,"low":1335,"close":1215,"change":605,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1215},"2025-08-01",-0.8,178500,{"date":1631,"open":1267,"high":1196,"low":1201,"close":1267,"change":767,"percent_change":1251,"volume":1632,"transactions":9,"vwap":1267},"2025-07-31",172500,{"date":1634,"open":1175,"high":1175,"low":1282,"close":1313,"change":219,"percent_change":357,"volume":1635,"transactions":9,"vwap":1313},"2025-07-30",124400,{"date":1637,"open":1174,"high":1326,"low":1196,"close":1496,"change":188,"percent_change":1327,"volume":1638,"transactions":9,"vwap":1496},"2025-07-29",193500,{"date":1640,"open":1326,"high":1326,"low":1189,"close":1189,"change":198,"percent_change":1314,"volume":1641,"transactions":9,"vwap":1189},"2025-07-28",188000,{"date":1643,"open":1322,"high":1575,"low":1194,"close":1175,"change":187,"percent_change":188,"volume":1644,"transactions":9,"vwap":1175},"2025-07-25",104800,{"date":1646,"open":1647,"high":1647,"low":1496,"close":1496,"change":731,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1496},"2025-07-24",18.040001,-1.6,157100,{"date":1651,"open":1652,"high":1653,"low":1567,"close":1653,"change":20,"percent_change":893,"volume":1654,"transactions":9,"vwap":1653},"2025-07-23",18,18.11,165500,{"date":1656,"open":1309,"high":1149,"low":1181,"close":1571,"change":629,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1571},"2025-07-22",1.47,104600,{"date":1660,"open":1187,"high":1180,"low":1277,"close":1281,"change":349,"percent_change":349,"volume":1661,"transactions":9,"vwap":1281},"2025-07-21",128400,{"date":1663,"open":1182,"high":1188,"low":1304,"close":1281,"change":209,"percent_change":1556,"volume":1664,"transactions":9,"vwap":1281},"2025-07-18",483800,{"date":1666,"open":1189,"high":1180,"low":1277,"close":1194,"change":105,"percent_change":711,"volume":1667,"transactions":9,"vwap":1194},"2025-07-17",156900,{"date":1669,"open":1309,"high":1309,"low":1296,"close":1181,"change":187,"percent_change":188,"volume":1670,"transactions":9,"vwap":1181},"2025-07-16",131600,{"date":1672,"open":1673,"high":1571,"low":1277,"close":1313,"change":381,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1313},"2025-07-15",17.94,-1.4,124600,{"date":1677,"open":1529,"high":1571,"low":1188,"close":1575,"change":228,"percent_change":333,"volume":1678,"transactions":9,"vwap":1575},"2025-07-14",118400,{"date":1680,"open":1681,"high":1567,"low":1496,"close":1173,"change":110,"percent_change":767,"volume":1682,"transactions":9,"vwap":1173},"2025-07-11",17.92,159200,{"date":1684,"open":1172,"high":1652,"low":1174,"close":1673,"change":756,"percent_change":1068,"volume":1685,"transactions":9,"vwap":1673},"2025-07-10",138000,{"date":1687,"open":1167,"high":1167,"low":1187,"close":1188,"change":767,"percent_change":1251,"volume":1688,"transactions":9,"vwap":1188},"2025-07-09",108600,{"date":1690,"open":1180,"high":1529,"low":1196,"close":1691,"change":282,"percent_change":418,"volume":1692,"transactions":9,"vwap":1691},"2025-07-08",17.86,136800,{"date":1694,"open":1326,"high":1575,"low":1181,"close":1180,"change":291,"percent_change":557,"volume":1695,"transactions":9,"vwap":1180},"2025-07-07",226400,{"date":1697,"open":1188,"high":1165,"low":1188,"close":1322,"change":767,"percent_change":1251,"volume":1698,"transactions":9,"vwap":1322},"2025-07-03",119900,{"date":1700,"open":1174,"high":1673,"low":1309,"close":1575,"change":670,"percent_change":87,"volume":1701,"transactions":9,"vwap":1575},"2025-07-02",201300,{"date":1703,"open":1202,"high":1167,"low":1202,"close":1309,"change":411,"percent_change":21,"volume":1704,"transactions":9,"vwap":1309},"2025-07-01",200800,{"date":1706,"open":1282,"high":1261,"low":1213,"close":1282,"change":531,"percent_change":105,"volume":1707,"transactions":9,"vwap":1282},"2025-06-30",198300,{"date":1709,"open":1300,"high":1502,"low":1518,"close":1296,"change":767,"percent_change":1251,"volume":769,"transactions":9,"vwap":1296},"2025-06-27",{"date":1711,"open":1263,"high":1300,"low":1202,"close":1262,"change":593,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1262},"2025-06-26",0.69,129000,{"date":1715,"open":1502,"high":1502,"low":1193,"close":1518,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1518},"2025-06-25",-0.27,-1.52,174200,{"date":1720,"open":1174,"high":1322,"low":1194,"close":1318,"change":500,"percent_change":439,"volume":1721,"transactions":9,"vwap":1318},"2025-06-24",105800,{"date":1723,"open":1313,"high":1188,"low":1272,"close":1194,"change":719,"percent_change":125,"volume":1724,"transactions":9,"vwap":1194},"2025-06-23",87900,{"date":1726,"open":1187,"high":1318,"low":1277,"close":1304,"change":110,"percent_change":767,"volume":1727,"transactions":9,"vwap":1304},"2025-06-20",120900,{"date":1729,"open":1194,"high":1318,"low":1181,"close":1181,"change":349,"percent_change":349,"volume":1730,"transactions":9,"vwap":1181},"2025-06-18",64400,{"date":1732,"open":1502,"high":1182,"low":1181,"close":1181,"change":431,"percent_change":743,"volume":1733,"transactions":9,"vwap":1181},"2025-06-17",81500,{"date":1735,"open":1318,"high":1322,"low":1189,"close":1502,"change":431,"percent_change":743,"volume":1736,"transactions":9,"vwap":1502},"2025-06-16",235200,{"date":1738,"open":1167,"high":1167,"low":1502,"close":1180,"change":956,"percent_change":1014,"volume":1739,"transactions":9,"vwap":1180},"2025-06-13",83100,{"date":1741,"open":1318,"high":1742,"low":1309,"close":1742,"change":532,"percent_change":1176,"volume":1576,"transactions":9,"vwap":1742},"2025-06-12",17.88,{"date":1744,"open":1691,"high":1167,"low":1174,"close":1326,"change":410,"percent_change":892,"volume":1745,"transactions":9,"vwap":1326},"2025-06-11",259000,{"date":1747,"open":1318,"high":1167,"low":1187,"close":1188,"change":282,"percent_change":418,"volume":1748,"transactions":9,"vwap":1188},"2025-06-10",140300,{"date":1750,"open":1277,"high":1182,"low":1272,"close":1196,"change":593,"percent_change":749,"volume":1751,"transactions":9,"vwap":1196},"2025-06-09",173100,{"date":1753,"open":1301,"high":1262,"low":1518,"close":1282,"change":188,"percent_change":645,"volume":1754,"transactions":9,"vwap":1282},"2025-06-06",174500,{"date":1756,"open":1201,"high":1201,"low":1233,"close":1193,"change":228,"percent_change":333,"volume":888,"transactions":9,"vwap":1193},"2025-06-05",{"date":1758,"open":1196,"high":1196,"low":1215,"close":1213,"change":210,"percent_change":1759,"volume":1116,"transactions":9,"vwap":1213},"2025-06-04",-1.46,{"date":1761,"open":1300,"high":1188,"low":1282,"close":1187,"change":282,"percent_change":1289,"volume":1762,"transactions":9,"vwap":1187},"2025-06-03",102200,{"date":1764,"open":1300,"high":1196,"low":1237,"close":1277,"change":187,"percent_change":188,"volume":822,"transactions":9,"vwap":1277},"2025-06-02",{"date":1766,"open":1301,"high":1281,"low":1301,"close":1262,"change":410,"percent_change":892,"volume":1767,"transactions":9,"vwap":1262},"2025-05-30",85300,{"date":1769,"open":1282,"high":1267,"low":1215,"close":1267,"change":466,"percent_change":1026,"volume":1770,"transactions":9,"vwap":1267},"2025-05-29",100600,{"date":1772,"open":1277,"high":1277,"low":1209,"close":1201,"change":198,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1201},"2025-05-28",-0.74,84700,{"date":1776,"open":1301,"high":1313,"low":1193,"close":1277,"change":829,"percent_change":1777,"volume":1698,"transactions":9,"vwap":1277},"2025-05-27",1.38,{"date":1779,"open":1226,"high":1241,"low":1455,"close":1203,"change":466,"percent_change":1026,"volume":1780,"transactions":9,"vwap":1203},"2025-05-23",113000,{"date":1782,"open":1204,"high":1204,"low":1340,"close":1336,"change":333,"percent_change":957,"volume":1783,"transactions":9,"vwap":1336},"2025-05-22",137300,{"date":1785,"open":1182,"high":1182,"low":1204,"close":1204,"change":1483,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1204},"2025-05-21",-2.24,215900,{"date":1789,"open":1742,"high":1575,"low":1172,"close":1175,"change":228,"percent_change":333,"volume":1790,"transactions":9,"vwap":1175},"2025-05-20",115200,{"date":1792,"open":1187,"high":1691,"low":1181,"close":1691,"change":187,"percent_change":188,"volume":1793,"transactions":9,"vwap":1691},"2025-05-19",110300,{"date":1795,"open":1313,"high":1175,"low":1313,"close":1175,"change":670,"percent_change":87,"volume":1796,"transactions":9,"vwap":1175},"2025-05-16",102500,{"date":1798,"open":1195,"high":1181,"low":1195,"close":1313,"change":670,"percent_change":1331,"volume":1506,"transactions":9,"vwap":1313},"2025-05-15",{"date":1800,"open":1282,"high":1282,"low":1203,"close":1209,"change":309,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1209},"2025-05-14",-0.85,301100,{"date":1804,"open":1277,"high":1181,"low":1296,"close":1262,"change":349,"percent_change":349,"volume":1805,"transactions":9,"vwap":1262},"2025-05-13",147700,{"date":1807,"open":1188,"high":1188,"low":1267,"close":1262,"change":20,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1262},"2025-05-12",0.92,221200,{"date":1811,"open":1263,"high":1296,"low":1195,"close":1193,"change":110,"percent_change":767,"volume":1045,"transactions":9,"vwap":1193},"2025-05-09",{"date":1813,"open":1272,"high":1300,"low":1335,"close":1209,"change":209,"percent_change":731,"volume":1814,"transactions":9,"vwap":1209},"2025-05-08",131300,{"date":1816,"open":1304,"high":1181,"low":1201,"close":1208,"change":605,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1208},"2025-05-07",-0.79,130000,{"date":1820,"open":1187,"high":1174,"low":1272,"close":1304,"change":291,"percent_change":254,"volume":1821,"transactions":9,"vwap":1304},"2025-05-06",119800,{"date":1823,"open":1742,"high":1673,"low":1180,"close":1180,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1180},"2025-05-05",-0.3,-1.66,229300,{"date":1828,"open":1829,"high":1142,"low":1529,"close":1830,"change":366,"percent_change":36,"volume":1685,"transactions":9,"vwap":1830},"2025-05-02",18.049999,18.059999,{"date":1832,"open":1652,"high":1647,"low":1691,"close":1173,"change":859,"percent_change":977,"volume":1833,"transactions":9,"vwap":1173},"2025-05-01",669800,{"date":1835,"open":1830,"high":1830,"low":1175,"close":1652,"change":291,"percent_change":557,"volume":1836,"transactions":9,"vwap":1652},"2025-04-30",112200,{"date":1838,"open":1839,"high":1840,"low":1681,"close":1148,"change":188,"percent_change":594,"volume":1841,"transactions":9,"vwap":1148},"2025-04-29",17.99,18.13,123100,{"date":1843,"open":1567,"high":1150,"low":1167,"close":1567,"change":532,"percent_change":1176,"volume":1844,"transactions":9,"vwap":1567},"2025-04-28",121100,{"date":1846,"open":1673,"high":1571,"low":1496,"close":1173,"change":431,"percent_change":683,"volume":1818,"transactions":9,"vwap":1173},"2025-04-25",{"date":1848,"open":1187,"high":1839,"low":1181,"close":1563,"change":1176,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1563},"2025-04-24",1.58,150000,{"date":1852,"open":1742,"high":1529,"low":1262,"close":1281,"change":105,"percent_change":711,"volume":1853,"transactions":9,"vwap":1281},"2025-04-23",182200,{"date":177,"open":1204,"high":1304,"low":1241,"close":1262,"change":820,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1262},1.09,143500]