[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIAX":3,"homepage-market-summary":29,"stock-historical-FIAX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIAX","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},"Nicholas Fixed Income Alternative ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0915,1.3788,"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},17.04,17.02,17.06,17.0288,0.0112,0.07,5185.991185,18.3,16.93,16443.5292297,8,963,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.32,16400,5985882.307425,-4.5,"2025-04-22",[181,184,193,201,207,215,222,228,237,248,256,263,271,282,289,299,307,314,324,333,339,344,352,359,366,375,383,393,402,407,415,424,432,438,445,454,460,464,469,473,479,484,491,496,501,506,512,522,527,534,543,552,557,563,572,578,585,592,598,606,612,618,625,630,635,639,644,648,652,659,662,669,675,680,685,688,696,702,706,711,714,717,720,723,726,729,732,734,739,743,748,751,754,757,761,766,770,775,782,785,788,794,801,807,814,818,821,825,831,836,841,845,850,854,857,863,867,872,878,882,887,890,894,898,904,908,910,913,917,921,925,932,937,940,945,950,957,963,967,972,976,980,985,990,992,994,998,1004,1009,1013,1018,1020,1027,1035,1038,1043,1048,1054,1061,1067,1073,1078,1083,1089,1093,1098,1104,1109,1113,1117,1121,1123,1128,1132,1135,1139,1144,1150,1154,1158,1161,1167,1172,1176,1180,1186,1191,1194,1197,1202,1206,1210,1215,1218,1224,1230,1233,1236,1240,1243,1248,1253,1259,1265,1269,1271,1274,1279,1283,1286,1288,1292,1296,1302,1308,1312,1318,1320,1323,1329,1332,1336,1342,1349,1354,1360,1365,1370,1373,1375,1379,1383,1387,1390,1392,1395,1398,1402,1406,1410,1413,1416,1420,1424,1429,1433,1437,1441,1445,1448,1451,1453,1456,1458,1461,1465,1467,1470,1472,1474,1479,1482,1486,1490,1493,1498,1501,1504,1507,1511,1514,1518,1523,1526,1530,1535,1537,1540,1545,1551,1554,1557,1560,1563,1565,1568,1573,1577,1580,1582,1585,1589,1592,1595,1600,1603,1605,1608,1611,1613,1617,1620,1623,1625,1630,1632,1637,1640,1642,1645,1647,1649,1654,1659,1664,1668,1672,1676,1681,1683,1686,1689,1694,1698,1702,1707,1711,1714,1716,1720,1723,1728,1731,1735,1738,1742,1745,1750,1753,1755,1759,1762,1764,1767,1773,1777,1779,1782,1785,1787,1789,1792,1794,1797,1799,1802,1806,1810,1812,1815,1820,1824,1829,1834,1839],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,17.0345,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.98,17.03,0.0188,0.11,24559.001,227,16.9991,{"date":194,"open":17,"high":195,"low":25,"close":196,"change":111,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.045,17.01,-0.06,111294.7855,148,17.0045,{"date":202,"open":196,"high":18,"low":196,"close":18,"change":203,"percent_change":106,"volume":204,"transactions":205,"vwap":206},"2026-09-29",0.01,2360.0336,53,17.013,{"date":208,"open":196,"high":18,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",16.99,-0.03,-0.18,10719.7395,87,17.0083,{"date":216,"open":187,"high":195,"low":196,"close":17,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",0.03,0.18,4424.843998,74,17.0303,{"date":223,"open":224,"high":224,"low":196,"close":196,"change":111,"percent_change":197,"volume":225,"transactions":226,"vwap":227},"2026-09-24",17.05,4568.6875,65,17.0269,{"date":229,"open":230,"high":231,"low":18,"close":18,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",17.0501,17.055,-0.067,-0.39,4271.0575,77,17.0292,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",17.0995,17.1,17.08,17.087,0.017,0.1,6773.868574,56,17.0841,{"date":249,"open":250,"high":241,"low":17,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",17.07,0.02,0.12,18623.9081,127,17.0682,{"date":257,"open":258,"high":19,"low":187,"close":224,"change":259,"percent_change":260,"volume":261,"transactions":50,"vwap":262},"2026-09-18",17.0599,-0.02,-0.12,10485.904238,17.0552,{"date":264,"open":265,"high":250,"low":265,"close":250,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",17.065,-0.07,-0.41,1762.2815,69,17.0883,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",17.19,17.2,17.125,17.14,-0.015,-0.09,10167.22162,111,17.1845,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":277,"percent_change":278,"volume":286,"transactions":287,"vwap":288},"2026-09-15",17.1794,17.155,4119.6811,58,17.1609,{"date":290,"open":273,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",17.22,17.165,17.17,-0.025,-0.15,5996.6231,119,17.1946,{"date":300,"open":291,"high":291,"low":273,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",17.195,-0.045,-0.26,12638.8626,125,17.2026,{"date":308,"open":273,"high":309,"low":273,"close":310,"change":311,"percent_change":210,"volume":312,"transactions":172,"vwap":313},"2026-09-10",17.25,17.24,-0.005,45821.6231,17.2351,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",17.26,17.241,17.245,0.015,0.09,78454.6231,49,17.2597,{"date":325,"open":326,"high":326,"low":291,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",17.27,17.23,-0.04,-0.23,18262.4241,118,17.2572,{"date":334,"open":335,"high":335,"low":309,"close":326,"change":203,"percent_change":106,"volume":336,"transactions":337,"vwap":338},"2026-09-04",17.28,6837.8336,109,17.2659,{"date":340,"open":326,"high":326,"low":316,"close":316,"change":203,"percent_change":106,"volume":341,"transactions":342,"vwap":343},"2026-09-03",15934.1721,52,17.2664,{"date":345,"open":310,"high":346,"low":310,"close":309,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",17.252,0.029,0.17,12525.9151,41,17.2496,{"date":353,"open":354,"high":309,"low":354,"close":355,"change":356,"percent_change":295,"volume":357,"transactions":287,"vwap":358},"2026-09-01",17.21,17.221,-0.0266,13415.6426,17.235,{"date":360,"open":316,"high":361,"low":310,"close":362,"change":363,"percent_change":266,"volume":364,"transactions":182,"vwap":365},"2026-08-31",17.2692,17.2476,-0.0124,10202.191762,17.2475,{"date":367,"open":368,"high":369,"low":309,"close":316,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",17.2801,17.285,-0.05,-0.29,11571.0501,61,17.2635,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":266,"volume":380,"transactions":381,"vwap":382},"2026-08-27",17.325,17.31,-0.0119,4588.0501,44,17.3122,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",17.34,17.29,17.3219,-0.0231,-0.13,74532.5076,97,17.3187,{"date":394,"open":385,"high":395,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",17.35,17.315,17.345,0,41148.8498,83,17.3265,{"date":403,"open":404,"high":404,"low":385,"close":397,"change":311,"percent_change":210,"volume":405,"transactions":226,"vwap":406},"2026-08-24",17.3677,10599.6933,17.3437,{"date":408,"open":395,"high":409,"low":410,"close":395,"change":210,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",17.36,17.3401,-0.17,10843.996129,240,17.3541,{"date":416,"open":417,"high":418,"low":409,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",17.3601,17.38,-0.105,-0.6,2139.3121,57,17.363,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":251,"percent_change":189,"volume":429,"transactions":430,"vwap":431},"2026-08-19",17.4801,17.485,17.46,2765.8399,50,17.4738,{"date":433,"open":434,"high":434,"low":428,"close":435,"change":398,"percent_change":398,"volume":436,"transactions":437,"vwap":435},"2026-08-18",17.475,17.465,2199.3366,42,{"date":439,"open":440,"high":441,"low":428,"close":435,"change":203,"percent_change":106,"volume":442,"transactions":443,"vwap":444},"2026-08-17",17.47,17.48,9754.1654,70,17.4685,{"date":446,"open":428,"high":428,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",17.45,17.455,-0.0251,-0.14,13010.9305,40,17.4545,{"date":455,"open":441,"high":456,"low":441,"close":426,"change":457,"percent_change":217,"volume":458,"transactions":430,"vwap":459},"2026-08-13",17.5,0.0051,3212.295261,17.483,{"date":461,"open":440,"high":441,"low":428,"close":434,"change":398,"percent_change":398,"volume":462,"transactions":437,"vwap":463},"2026-08-12",3063.9955,17.4645,{"date":465,"open":428,"high":441,"low":428,"close":434,"change":319,"percent_change":320,"volume":466,"transactions":467,"vwap":468},"2026-08-11",1924.641834,38,17.4665,{"date":470,"open":447,"high":428,"low":447,"close":428,"change":311,"percent_change":210,"volume":471,"transactions":381,"vwap":472},"2026-08-10",3505.3261,17.4558,{"date":474,"open":475,"high":475,"low":428,"close":435,"change":319,"percent_change":320,"volume":476,"transactions":477,"vwap":478},"2026-08-07",17.4701,2964.6991,48,17.4673,{"date":480,"open":448,"high":448,"low":481,"close":447,"change":111,"percent_change":197,"volume":482,"transactions":430,"vwap":483},"2026-08-06",17.4401,2423.2141,17.4516,{"date":485,"open":486,"high":435,"low":487,"close":428,"change":203,"percent_change":106,"volume":488,"transactions":489,"vwap":490},"2026-08-05",17.441,17.41,20749.1541,94,17.4462,{"date":492,"open":440,"high":440,"low":447,"close":447,"change":111,"percent_change":197,"volume":493,"transactions":494,"vwap":495},"2026-08-04",3399.1521,29,17.4609,{"date":497,"open":440,"high":440,"low":447,"close":428,"change":277,"percent_change":278,"volume":498,"transactions":499,"vwap":500},"2026-08-03",2809.629016,36,17.4632,{"date":502,"open":440,"high":441,"low":428,"close":434,"change":111,"percent_change":197,"volume":503,"transactions":504,"vwap":505},"2026-07-31",3331.3312,39,17.4696,{"date":507,"open":428,"high":427,"low":448,"close":427,"change":508,"percent_change":509,"volume":510,"transactions":287,"vwap":511},"2026-07-30",0.0945,0.54,7318.5811,17.4587,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-29",17.42,17.44,17.3905,-0.0745,-0.43,21020.039,62,17.4199,{"date":523,"open":515,"high":440,"low":515,"close":435,"change":217,"percent_change":348,"volume":524,"transactions":525,"vwap":526},"2026-07-28",2173.9958,34,17.4481,{"date":528,"open":440,"high":440,"low":529,"close":529,"change":530,"percent_change":252,"volume":531,"transactions":532,"vwap":533},"2026-07-27",17.435,0.0203,5807.5237,33,17.4497,{"date":535,"open":514,"high":448,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",17.39,17.4147,0.0231,0.13,13096.7106,73,17.4365,{"date":544,"open":545,"high":487,"low":536,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",17.4,17.3916,-0.0734,-0.42,15864.270439,79,17.3959,{"date":553,"open":428,"high":435,"low":428,"close":435,"change":111,"percent_change":197,"volume":554,"transactions":555,"vwap":556},"2026-07-22",1027.3244,47,17.4662,{"date":558,"open":440,"high":441,"low":447,"close":434,"change":559,"percent_change":560,"volume":561,"transactions":422,"vwap":562},"2026-07-21",0.0145,0.08,6580.4086,17.4595,{"date":564,"open":565,"high":566,"low":428,"close":567,"change":568,"percent_change":411,"volume":569,"transactions":570,"vwap":571},"2026-07-20",17.49,17.495,17.4605,-0.0295,14586.158349,99,17.4772,{"date":573,"open":574,"high":575,"low":441,"close":565,"change":251,"percent_change":189,"volume":576,"transactions":172,"vwap":577},"2026-07-17",17.52,17.53,36119.236533,17.5058,{"date":579,"open":580,"high":580,"low":447,"close":440,"change":581,"percent_change":582,"volume":583,"transactions":269,"vwap":584},"2026-07-16",17.4899,-0.135,-0.77,6243.8929,17.4615,{"date":586,"open":587,"high":587,"low":588,"close":587,"change":319,"percent_change":320,"volume":589,"transactions":590,"vwap":591},"2026-07-15",17.605,17.59,8693.5372,80,17.593,{"date":593,"open":594,"high":594,"low":595,"close":588,"change":217,"percent_change":348,"volume":596,"transactions":205,"vwap":597},"2026-07-14",17.595,17.58,12092.649987,17.5811,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":259,"percent_change":603,"volume":604,"transactions":287,"vwap":605},"2026-07-13",17.5799,17.55,17.56,-0.11,2313.8929,17.5621,{"date":607,"open":587,"high":587,"low":608,"close":595,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":595},"2026-07-10",17.57,0.008,0.05,8700,{"date":613,"open":608,"high":614,"low":608,"close":615,"change":616,"percent_change":217,"volume":617,"transactions":9,"vwap":615},"2026-07-09",17.61,17.572,0.006,33100,{"date":619,"open":620,"high":588,"low":440,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-08",17.571,17.566,-0.034,-0.19,69700,{"date":626,"open":627,"high":628,"low":595,"close":627,"change":259,"percent_change":603,"volume":629,"transactions":9,"vwap":627},"2026-07-07",17.6,17.62,7400,{"date":631,"open":632,"high":633,"low":588,"close":628,"change":398,"percent_change":398,"volume":634,"transactions":9,"vwap":628},"2026-07-06",17.615,17.63,24600,{"date":636,"open":637,"high":637,"low":627,"close":628,"change":251,"percent_change":189,"volume":638,"transactions":9,"vwap":628},"2026-07-02",17.65,10200,{"date":640,"open":614,"high":641,"low":608,"close":627,"change":642,"percent_change":111,"volume":643,"transactions":9,"vwap":627},"2026-07-01",17.66,-0.002,63600,{"date":645,"open":628,"high":628,"low":627,"close":646,"change":243,"percent_change":244,"volume":647,"transactions":9,"vwap":646},"2026-06-30",17.602,9400,{"date":649,"open":595,"high":587,"low":595,"close":650,"change":251,"percent_change":189,"volume":651,"transactions":9,"vwap":650},"2026-06-29",17.585,4400,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":217,"percent_change":348,"volume":658,"transactions":9,"vwap":657},"2026-06-26",17.555,17.575,17.54,17.565,19100,{"date":660,"open":656,"high":657,"low":575,"close":661,"change":203,"percent_change":106,"volume":651,"transactions":9,"vwap":661},"2026-06-25",17.535,{"date":663,"open":608,"high":608,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-24",17.51,17.525,0.025,0.14,5000,{"date":670,"open":664,"high":671,"low":565,"close":456,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":456},"2026-06-23",17.515,0.04,0.23,9300,{"date":676,"open":677,"high":575,"low":428,"close":428,"change":197,"percent_change":678,"volume":679,"transactions":9,"vwap":428},"2026-06-22",17.511,-0.34,15500,{"date":681,"open":575,"high":661,"low":441,"close":574,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":574},"2026-06-18",-0.08,-0.45,8500,{"date":686,"open":637,"high":687,"low":627,"close":627,"change":197,"percent_change":678,"volume":684,"transactions":9,"vwap":627},"2026-06-17",17.655,{"date":689,"open":690,"high":691,"low":692,"close":641,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":641},"2026-06-16",17.645,17.67,17.64,0.035,0.2,4100,{"date":697,"open":637,"high":698,"low":628,"close":699,"change":700,"percent_change":217,"volume":701,"transactions":9,"vwap":699},"2026-06-15",17.658,17.625,0.005,9600,{"date":703,"open":614,"high":704,"low":588,"close":628,"change":609,"percent_change":610,"volume":705,"transactions":9,"vwap":628},"2026-06-12",17.623,10400,{"date":707,"open":595,"high":699,"low":595,"close":708,"change":709,"percent_change":218,"volume":710,"transactions":9,"vwap":708},"2026-06-11",17.612,0.032,4500,{"date":712,"open":691,"high":691,"low":620,"close":595,"change":111,"percent_change":197,"volume":713,"transactions":9,"vwap":595},"2026-06-10",5900,{"date":715,"open":588,"high":594,"low":608,"close":588,"change":203,"percent_change":106,"volume":716,"transactions":9,"vwap":588},"2026-06-09",2400,{"date":718,"open":650,"high":588,"low":601,"close":595,"change":203,"percent_change":106,"volume":719,"transactions":9,"vwap":595},"2026-06-08",12300,{"date":721,"open":608,"high":588,"low":602,"close":608,"change":294,"percent_change":450,"volume":722,"transactions":9,"vwap":608},"2026-06-05",4200,{"date":724,"open":614,"high":614,"low":588,"close":594,"change":700,"percent_change":217,"volume":725,"transactions":9,"vwap":594},"2026-06-04",17000,{"date":727,"open":588,"high":588,"low":595,"close":588,"change":294,"percent_change":450,"volume":728,"transactions":9,"vwap":588},"2026-06-03",1700,{"date":730,"open":614,"high":628,"low":614,"close":632,"change":203,"percent_change":106,"volume":731,"transactions":9,"vwap":632},"2026-06-02",500,{"date":733,"open":595,"high":614,"low":657,"close":587,"change":210,"percent_change":411,"volume":629,"transactions":9,"vwap":587},"2026-06-01",{"date":735,"open":628,"high":692,"low":628,"close":736,"change":737,"percent_change":667,"volume":738,"transactions":9,"vwap":736},"2026-05-29",17.635,0.024,8000,{"date":740,"open":608,"high":628,"low":608,"close":741,"change":742,"percent_change":539,"volume":668,"transactions":9,"vwap":741},"2026-05-28",17.611,0.022,{"date":744,"open":627,"high":633,"low":745,"close":745,"change":746,"percent_change":251,"volume":747,"transactions":9,"vwap":745},"2026-05-27",17.589,0.004,13800,{"date":749,"open":608,"high":588,"low":601,"close":650,"change":22,"percent_change":126,"volume":750,"transactions":9,"vwap":650},"2026-05-26",7700,{"date":752,"open":601,"high":601,"low":514,"close":671,"change":700,"percent_change":217,"volume":753,"transactions":9,"vwap":671},"2026-05-22",22100,{"date":755,"open":664,"high":574,"low":447,"close":664,"change":419,"percent_change":420,"volume":756,"transactions":9,"vwap":664},"2026-05-21",6500,{"date":758,"open":575,"high":632,"low":574,"close":632,"change":252,"percent_change":759,"volume":760,"transactions":9,"vwap":632},"2026-05-20",0.69,10800,{"date":762,"open":456,"high":456,"low":428,"close":566,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":566},"2026-05-19",-0.065,-0.37,11000,{"date":767,"open":602,"high":595,"low":574,"close":602,"change":768,"percent_change":266,"volume":769,"transactions":9,"vwap":602},"2026-05-18",-0.012,11200,{"date":771,"open":588,"high":627,"low":608,"close":615,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":615},"2026-05-15",-0.092,-0.52,3100,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":278,"volume":781,"transactions":9,"vwap":779},"2026-05-14",17.69,17.7,17.664,-0.016,5100,{"date":783,"open":637,"high":784,"low":637,"close":784,"change":203,"percent_change":106,"volume":629,"transactions":9,"vwap":784},"2026-05-13",17.68,{"date":786,"open":692,"high":691,"low":692,"close":691,"change":328,"percent_change":329,"volume":787,"transactions":9,"vwap":691},"2026-05-12",3700,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":622,"percent_change":623,"volume":793,"transactions":9,"vwap":792},"2026-05-11",17.74,17.745,17.71,9200,{"date":795,"open":796,"high":791,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-08",17.73,17.744,0.054,0.31,5500,{"date":802,"open":803,"high":804,"low":784,"close":777,"change":805,"percent_change":548,"volume":806,"transactions":9,"vwap":777},"2026-05-07",17.775,17.78,-0.075,10600,{"date":808,"open":809,"high":810,"low":796,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-06",17.75,17.765,0.115,0.65,6600,{"date":815,"open":816,"high":816,"low":692,"close":637,"change":217,"percent_change":348,"volume":817,"transactions":9,"vwap":637},"2026-05-05",17.685,31400,{"date":819,"open":641,"high":641,"low":632,"close":628,"change":682,"percent_change":683,"volume":820,"transactions":9,"vwap":628},"2026-05-04",800,{"date":822,"open":792,"high":823,"low":691,"close":778,"change":666,"percent_change":667,"volume":824,"transactions":9,"vwap":778},"2026-05-01",17.76,14700,{"date":826,"open":628,"high":784,"low":627,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-04-30",17.675,0.075,0.43,9900,{"date":832,"open":633,"high":692,"low":627,"close":627,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":627},"2026-04-29",-0.055,-0.31,2000,{"date":837,"open":637,"high":691,"low":736,"close":687,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":687},"2026-04-28",-0.035,-0.2,13100,{"date":842,"open":792,"high":843,"low":692,"close":777,"change":259,"percent_change":603,"volume":844,"transactions":9,"vwap":777},"2026-04-27",17.72,80300,{"date":846,"open":843,"high":847,"low":778,"close":792,"change":106,"percent_change":848,"volume":849,"transactions":9,"vwap":792},"2026-04-24",17.725,0.34,16900,{"date":851,"open":792,"high":852,"low":633,"close":637,"change":111,"percent_change":197,"volume":853,"transactions":9,"vwap":637},"2026-04-23",17.715,6100,{"date":855,"open":792,"high":792,"low":641,"close":641,"change":700,"percent_change":217,"volume":856,"transactions":9,"vwap":641},"2026-04-22",9500,{"date":858,"open":784,"high":859,"low":692,"close":687,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":687},"2026-04-21",17.705,-0.053,-0.3,12800,{"date":864,"open":792,"high":843,"low":778,"close":865,"change":866,"percent_change":328,"volume":750,"transactions":9,"vwap":865},"2026-04-20",17.708,-0.007,{"date":868,"open":777,"high":809,"low":784,"close":852,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":852},"2026-04-17",0.077,0.44,23100,{"date":873,"open":628,"high":692,"low":628,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-16",17.638,-0.122,-0.69,25700,{"date":879,"open":880,"high":880,"low":790,"close":823,"change":737,"percent_change":667,"volume":881,"transactions":9,"vwap":823},"2026-04-15",17.81,5300,{"date":883,"open":784,"high":790,"low":784,"close":884,"change":885,"percent_change":886,"volume":695,"transactions":9,"vwap":884},"2026-04-14",17.736,0.081,0.46,{"date":888,"open":628,"high":687,"low":614,"close":687,"change":22,"percent_change":126,"volume":889,"transactions":9,"vwap":687},"2026-04-13",1600,{"date":891,"open":692,"high":692,"low":650,"close":650,"change":892,"percent_change":211,"volume":893,"transactions":9,"vwap":650},"2026-04-10",-0.032,2500,{"date":895,"open":595,"high":896,"low":602,"close":896,"change":897,"percent_change":539,"volume":701,"transactions":9,"vwap":896},"2026-04-09",17.617,0.023,{"date":899,"open":628,"high":628,"low":601,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-08",17.594,0.119,0.68,80600,{"date":905,"open":906,"high":434,"low":906,"close":434,"change":398,"percent_change":398,"volume":907,"transactions":9,"vwap":434},"2026-04-07",17.415,12200,{"date":909,"open":440,"high":434,"low":487,"close":434,"change":700,"percent_change":217,"volume":638,"transactions":9,"vwap":434},"2026-04-06",{"date":911,"open":447,"high":440,"low":906,"close":440,"change":700,"percent_change":217,"volume":912,"transactions":9,"vwap":440},"2026-04-02",14900,{"date":914,"open":428,"high":565,"low":428,"close":435,"change":915,"percent_change":320,"volume":916,"transactions":9,"vwap":435},"2026-04-01",0.016,40800,{"date":918,"open":395,"high":919,"low":395,"close":919,"change":920,"percent_change":136,"volume":760,"transactions":9,"vwap":919},"2026-03-31",17.449,0.114,{"date":922,"open":385,"high":418,"low":378,"close":923,"change":203,"percent_change":106,"volume":924,"transactions":9,"vwap":923},"2026-03-30",17.335,11100,{"date":926,"open":927,"high":395,"low":928,"close":377,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":377},"2026-03-27",17.32,17.3,-0.063,-0.36,51100,{"date":933,"open":928,"high":664,"low":928,"close":934,"change":935,"percent_change":936,"volume":643,"transactions":9,"vwap":934},"2026-03-26",17.388,0.058,0.33,{"date":938,"open":385,"high":385,"low":386,"close":939,"change":763,"percent_change":764,"volume":713,"transactions":9,"vwap":939},"2026-03-25",17.33,{"date":941,"open":545,"high":545,"low":409,"close":942,"change":833,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-24",17.395,-0.32,23400,{"date":946,"open":514,"high":447,"low":906,"close":447,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":447},"2026-03-23",0.065,0.37,7000,{"date":951,"open":536,"high":514,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-03-20",17.37,17.385,-0.061,-0.35,9700,{"date":958,"open":952,"high":447,"low":927,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-19",17.446,-0.103,-0.59,37000,{"date":964,"open":602,"high":595,"low":574,"close":965,"change":966,"percent_change":839,"volume":716,"transactions":9,"vwap":965},"2026-03-18",17.549,-0.036,{"date":968,"open":969,"high":650,"low":656,"close":650,"change":970,"percent_change":971,"volume":787,"transactions":9,"vwap":650},"2026-03-17",17.545,0.045,0.26,{"date":973,"open":654,"high":654,"low":456,"close":656,"change":974,"percent_change":252,"volume":975,"transactions":9,"vwap":656},"2026-03-16",0.021,6800,{"date":977,"open":608,"high":608,"low":664,"close":978,"change":210,"percent_change":411,"volume":979,"transactions":9,"vwap":978},"2026-03-13",17.519,19600,{"date":981,"open":614,"high":614,"low":965,"close":965,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":965},"2026-03-12",-0.085,-0.48,20300,{"date":986,"open":641,"high":641,"low":628,"close":987,"change":988,"percent_change":295,"volume":989,"transactions":9,"vwap":987},"2026-03-11",17.634,-0.026,3300,{"date":991,"open":843,"high":843,"low":641,"close":641,"change":203,"percent_change":106,"volume":889,"transactions":9,"vwap":641},"2026-03-10",{"date":993,"open":656,"high":691,"low":565,"close":637,"change":693,"percent_change":694,"volume":658,"transactions":9,"vwap":637},"2026-03-09",{"date":995,"open":614,"high":691,"low":614,"close":632,"change":996,"percent_change":997,"volume":651,"transactions":9,"vwap":632},"2026-03-06",-0.1,-0.56,{"date":999,"open":790,"high":1000,"low":792,"close":852,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":852},"2026-03-05",17.77,-0.096,-0.54,59400,{"date":1005,"open":790,"high":1006,"low":790,"close":1007,"change":1008,"percent_change":829,"volume":800,"transactions":9,"vwap":1007},"2026-03-04",17.815,17.811,0.076,{"date":1010,"open":633,"high":809,"low":632,"close":1011,"change":259,"percent_change":603,"volume":1012,"transactions":9,"vwap":1011},"2026-03-03",17.735,7100,{"date":1014,"open":784,"high":1015,"low":784,"close":1016,"change":259,"percent_change":603,"volume":1017,"transactions":9,"vwap":1016},"2026-03-02",17.79,17.755,8800,{"date":1019,"open":823,"high":804,"low":809,"close":803,"change":860,"percent_change":861,"volume":793,"transactions":9,"vwap":803},"2026-02-27",{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":996,"volume":1026,"transactions":9,"vwap":1024},"2026-02-26",17.84,17.82,17.828,-0.017,3500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":560,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-25",17.8,17.85,17.795,17.845,0.45,15100,{"date":1036,"open":809,"high":804,"low":809,"close":810,"change":311,"percent_change":210,"volume":1037,"transactions":9,"vwap":810},"2026-02-24",24700,{"date":1039,"open":1040,"high":1041,"low":1000,"close":1000,"change":805,"percent_change":548,"volume":1042,"transactions":9,"vwap":1000},"2026-02-23",17.86,17.87,18900,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1032,"change":319,"percent_change":560,"volume":1047,"transactions":9,"vwap":1032},"2026-02-20",17.817,17.865,17700,{"date":1049,"open":1006,"high":1050,"low":1015,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-19",17.83,-0.125,-0.7,11800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":106,"percent_change":848,"volume":1060,"transactions":9,"vwap":1059},"2026-02-18",17.93,17.96,17.92,17.955,55900,{"date":1062,"open":1030,"high":1063,"low":1030,"close":1064,"change":1065,"percent_change":328,"volume":1066,"transactions":9,"vwap":1064},"2026-02-17",17.903,17.895,-0.008,2900,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1063,"change":1071,"percent_change":218,"volume":1072,"transactions":9,"vwap":1063},"2026-02-13",17.88,17.915,0.033,2100,{"date":1074,"open":1075,"high":1076,"low":1041,"close":1041,"change":805,"percent_change":548,"volume":1077,"transactions":9,"vwap":1041},"2026-02-12",17.875,17.9,3000,{"date":1079,"open":1080,"high":1080,"low":1056,"close":1081,"change":302,"percent_change":1082,"volume":956,"transactions":9,"vwap":1081},"2026-02-11",17.97,17.945,-0.25,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":700,"percent_change":217,"volume":1088,"transactions":9,"vwap":1087},"2026-02-10",17.995,18.040001,17.99,13300,{"date":1090,"open":1056,"high":1087,"low":1056,"close":1091,"change":610,"percent_change":1092,"volume":817,"transactions":9,"vwap":1091},"2026-02-09",17.985,0.28,{"date":1094,"open":1041,"high":1095,"low":1041,"close":1095,"change":189,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-06",17.935,0.62,22400,{"date":1099,"open":1100,"high":1101,"low":1023,"close":1102,"change":197,"percent_change":678,"volume":1103,"transactions":9,"vwap":1102},"2026-02-05",17.861,17.863,17.825,12900,{"date":1105,"open":1076,"high":1106,"low":1046,"close":1107,"change":398,"percent_change":398,"volume":1108,"transactions":9,"vwap":1107},"2026-02-04",17.91,17.885,11700,{"date":1110,"open":1056,"high":1111,"low":1030,"close":1107,"change":682,"percent_change":683,"volume":1112,"transactions":9,"vwap":1107},"2026-02-03",17.95,6000,{"date":1114,"open":1040,"high":1115,"low":1040,"close":1115,"change":947,"percent_change":1116,"volume":769,"transactions":9,"vwap":1115},"2026-02-02",17.965,0.36,{"date":1118,"open":1119,"high":1119,"low":1069,"close":1076,"change":398,"percent_change":398,"volume":1120,"transactions":9,"vwap":1076},"2026-01-30",17.94,33700,{"date":1122,"open":1069,"high":1076,"low":1046,"close":1076,"change":966,"percent_change":839,"volume":1112,"transactions":9,"vwap":1076},"2026-01-29",{"date":1124,"open":1111,"high":1125,"low":1106,"close":1126,"change":1127,"percent_change":106,"volume":840,"transactions":9,"vwap":1126},"2026-01-28",17.956,17.936,0.011,{"date":1129,"open":1058,"high":1130,"low":1076,"close":1130,"change":672,"percent_change":1131,"volume":695,"transactions":9,"vwap":1130},"2026-01-27",17.925,0.22,{"date":1133,"open":1069,"high":1107,"low":1041,"close":1107,"change":1134,"percent_change":141,"volume":893,"transactions":9,"vwap":1107},"2026-01-26",0.057,{"date":1136,"open":1050,"high":1032,"low":880,"close":1024,"change":1137,"percent_change":1002,"volume":1138,"transactions":9,"vwap":1024},"2026-01-23",-0.097,2300,{"date":1140,"open":1111,"high":1111,"low":1130,"close":1130,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1130},"2026-01-22",0.074,0.41,4300,{"date":1145,"open":1015,"high":1146,"low":1015,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-01-21",17.851,0.091,0.51,395000,{"date":1151,"open":1030,"high":1030,"low":823,"close":823,"change":411,"percent_change":1152,"volume":1153,"transactions":9,"vwap":823},"2026-01-20",-0.95,9800,{"date":1155,"open":1058,"high":1059,"low":1156,"close":1056,"change":838,"percent_change":623,"volume":1157,"transactions":9,"vwap":1056},"2026-01-16",17.89,20600,{"date":1159,"open":1111,"high":1087,"low":1111,"close":1115,"change":266,"percent_change":233,"volume":1160,"transactions":9,"vwap":1115},"2026-01-15",1800,{"date":1162,"open":1163,"high":1086,"low":1164,"close":1165,"change":398,"percent_change":398,"volume":1166,"transactions":9,"vwap":1165},"2026-01-14",18.030001,18.02,18.035,7500,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1165,"change":111,"percent_change":197,"volume":1171,"transactions":9,"vwap":1165},"2026-01-13",18.07,18.01,9100,{"date":1173,"open":1174,"high":1175,"low":1164,"close":1175,"change":251,"percent_change":189,"volume":674,"transactions":9,"vwap":1175},"2026-01-12",18.028999,18.045,{"date":1177,"open":1163,"high":1165,"low":1164,"close":1178,"change":277,"percent_change":682,"volume":1179,"transactions":9,"vwap":1178},"2026-01-09",18.025,8300,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1086,"change":1184,"percent_change":610,"volume":1185,"transactions":9,"vwap":1086},"2026-01-08",18.024,18.049999,0.009,16500,{"date":1187,"open":1183,"high":1183,"low":1163,"close":1188,"change":1189,"percent_change":203,"volume":1190,"transactions":9,"vwap":1188},"2026-01-07",18.031,0.001,13200,{"date":1192,"open":1178,"high":1163,"low":1170,"close":1163,"change":672,"percent_change":1131,"volume":1193,"transactions":9,"vwap":1163},"2026-01-06",27100,{"date":1195,"open":1086,"high":1086,"low":1057,"close":1087,"change":203,"percent_change":106,"volume":1196,"transactions":9,"vwap":1087},"2026-01-05",10500,{"date":1198,"open":1199,"high":1199,"low":1111,"close":1200,"change":1127,"percent_change":106,"volume":1201,"transactions":9,"vwap":1200},"2026-01-02",17.989,17.98,18200,{"date":1203,"open":1087,"high":1087,"low":1115,"close":1204,"change":966,"percent_change":839,"volume":1205,"transactions":9,"vwap":1204},"2025-12-31",17.969,4900,{"date":1207,"open":1086,"high":1086,"low":1200,"close":1208,"change":111,"percent_change":197,"volume":1209,"transactions":9,"vwap":1208},"2025-12-30",18.0049992,78300,{"date":1211,"open":1212,"high":1164,"low":1212,"close":1213,"change":666,"percent_change":667,"volume":1214,"transactions":9,"vwap":1213},"2025-12-29",17.994,18.014999,10300,{"date":1216,"open":1200,"high":1087,"low":1080,"close":1087,"change":398,"percent_change":398,"volume":1217,"transactions":9,"vwap":1087},"2025-12-26",24400,{"date":1219,"open":1087,"high":1220,"low":1200,"close":1087,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1087},"2025-12-24",18,0.106,0.59,8200,{"date":1225,"open":1156,"high":1226,"low":809,"close":1227,"change":1228,"percent_change":1229,"volume":1053,"transactions":9,"vwap":1227},"2025-12-23",17.933,17.884,-0.111,-0.62,{"date":1231,"open":1220,"high":1220,"low":1200,"close":1085,"change":106,"percent_change":936,"volume":1232,"transactions":9,"vwap":1085},"2025-12-22",22800,{"date":1234,"open":1056,"high":1057,"low":1076,"close":1095,"change":302,"percent_change":1082,"volume":1235,"transactions":9,"vwap":1095},"2025-12-19",30100,{"date":1237,"open":1115,"high":1238,"low":1119,"close":1200,"change":833,"percent_change":861,"volume":1239,"transactions":9,"vwap":1200},"2025-12-18",17.998,7200,{"date":1241,"open":1242,"high":1242,"low":1163,"close":1165,"change":210,"percent_change":411,"volume":793,"transactions":9,"vwap":1165},"2025-12-17",18.065001,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1242,"change":210,"percent_change":411,"volume":813,"transactions":9,"vwap":1242},"2025-12-16",18.070999,18.08,18.056,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":311,"percent_change":210,"volume":1143,"transactions":9,"vwap":1252},"2025-12-15",18.114,18.09,18.094999,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":915,"percent_change":320,"volume":1258,"transactions":9,"vwap":1257},"2025-12-12",18.125,18.087,18.1,5700,{"date":1260,"open":1257,"high":1261,"low":1183,"close":1262,"change":1263,"percent_change":197,"volume":1264,"transactions":9,"vwap":1262},"2025-12-11",18.105,18.084,-0.011,20400,{"date":1266,"open":1267,"high":1257,"low":1183,"close":1252,"change":610,"percent_change":1092,"volume":1268,"transactions":9,"vwap":1252},"2025-12-10",18.059999,17600,{"date":1270,"open":1169,"high":1169,"low":1175,"close":1175,"change":203,"percent_change":106,"volume":1258,"transactions":9,"vwap":1175},"2025-12-09",{"date":1272,"open":1267,"high":1169,"low":1163,"close":1165,"change":370,"percent_change":1273,"volume":695,"transactions":9,"vwap":1165},"2025-12-08",-0.28,{"date":1275,"open":1257,"high":1276,"low":1169,"close":1277,"change":203,"percent_change":106,"volume":1278,"transactions":9,"vwap":1277},"2025-12-05",18.11,18.084999,11900,{"date":1280,"open":1251,"high":1251,"low":1242,"close":1281,"change":259,"percent_change":603,"volume":1282,"transactions":9,"vwap":1281},"2025-12-04",18.075001,21100,{"date":1284,"open":1183,"high":1257,"low":1183,"close":1252,"change":610,"percent_change":1092,"volume":1285,"transactions":9,"vwap":1252},"2025-12-03",21300,{"date":1287,"open":1183,"high":1183,"low":1170,"close":1175,"change":203,"percent_change":106,"volume":1088,"transactions":9,"vwap":1175},"2025-12-02",{"date":1289,"open":1170,"high":1183,"low":1170,"close":1165,"change":1290,"percent_change":682,"volume":1291,"transactions":9,"vwap":1165},"2025-12-01",-0.014,16100,{"date":1293,"open":1183,"high":1183,"low":1086,"close":1294,"change":1184,"percent_change":610,"volume":1295,"transactions":9,"vwap":1294},"2025-11-28",18.049,4800,{"date":1297,"open":1170,"high":1298,"low":1170,"close":1086,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1086},"2025-11-26",18.052999,0.028,0.16,6300,{"date":1303,"open":1080,"high":1213,"low":1111,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-11-25",18.011999,0.049,0.27,5800,{"date":1309,"open":1106,"high":1220,"low":1106,"close":1310,"change":1311,"percent_change":848,"volume":1112,"transactions":9,"vwap":1310},"2025-11-24",17.963,0.061,{"date":1313,"open":1314,"high":1058,"low":823,"close":1315,"change":1316,"percent_change":943,"volume":1317,"transactions":9,"vwap":1315},"2025-11-21",17.866,17.902,-0.058,18100,{"date":1319,"open":1246,"high":1246,"low":1057,"close":1057,"change":259,"percent_change":603,"volume":1317,"transactions":9,"vwap":1057},"2025-11-20",{"date":1321,"open":1080,"high":1170,"low":1111,"close":1200,"change":1322,"percent_change":667,"volume":1201,"transactions":9,"vwap":1200},"2025-11-19",0.026,{"date":1324,"open":1325,"high":1326,"low":1095,"close":1327,"change":1263,"percent_change":197,"volume":1328,"transactions":9,"vwap":1327},"2025-11-18",17.944,17.976,17.954,12500,{"date":1330,"open":1163,"high":1086,"low":1119,"close":1115,"change":982,"percent_change":1331,"volume":862,"transactions":9,"vwap":1115},"2025-11-17",-0.47,{"date":1333,"open":1170,"high":1334,"low":1170,"close":1183,"change":700,"percent_change":217,"volume":1335,"transactions":9,"vwap":1183},"2025-11-14",18.18,24900,{"date":1337,"open":1338,"high":1339,"low":1086,"close":1175,"change":603,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1175},"2025-11-13",18.12,18.14,-0.61,55400,{"date":1343,"open":1344,"high":24,"low":1345,"close":1346,"change":1347,"percent_change":259,"volume":1348,"transactions":9,"vwap":1346},"2025-11-12",18.17,18.15,18.155,-0.003,43200,{"date":1350,"open":1257,"high":1351,"low":1257,"close":1352,"change":1353,"percent_change":848,"volume":984,"transactions":9,"vwap":1352},"2025-11-11",18.16,18.158,0.062,{"date":1355,"open":1251,"high":1257,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1157,"transactions":9,"vwap":1357},"2025-11-10",18.066,18.096001,0.094,0.52,{"date":1361,"open":1170,"high":1362,"low":1220,"close":1363,"change":277,"percent_change":682,"volume":1364,"transactions":9,"vwap":1363},"2025-11-07",18.023001,18.0020008,16000,{"date":1366,"open":1367,"high":1367,"low":1111,"close":1368,"change":294,"percent_change":450,"volume":1369,"transactions":9,"vwap":1368},"2025-11-06",18.035999,18.017,33300,{"date":1371,"open":1165,"high":1298,"low":1165,"close":1372,"change":742,"percent_change":252,"volume":1307,"transactions":9,"vwap":1372},"2025-11-05",18.042,{"date":1374,"open":1087,"high":1163,"low":1087,"close":1164,"change":259,"percent_change":603,"volume":1214,"transactions":9,"vwap":1164},"2025-11-04",{"date":1376,"open":1086,"high":1183,"low":1377,"close":1086,"change":746,"percent_change":251,"volume":1378,"transactions":9,"vwap":1086},"2025-11-03",17.984,18600,{"date":1380,"open":1183,"high":1381,"low":1220,"close":1367,"change":1025,"percent_change":278,"volume":1382,"transactions":9,"vwap":1367},"2025-10-31",18.073,15900,{"date":1384,"open":1385,"high":1246,"low":1183,"close":1298,"change":609,"percent_change":672,"volume":1386,"transactions":9,"vwap":1298},"2025-10-30",18.076,2700,{"date":1388,"open":1257,"high":1257,"low":1163,"close":1175,"change":833,"percent_change":861,"volume":1389,"transactions":9,"vwap":1175},"2025-10-29",8100,{"date":1391,"open":1252,"high":1276,"low":1251,"close":1257,"change":111,"percent_change":197,"volume":684,"transactions":9,"vwap":1257},"2025-10-28",{"date":1393,"open":1276,"high":1276,"low":1246,"close":1276,"change":217,"percent_change":348,"volume":1394,"transactions":9,"vwap":1276},"2025-10-27",39100,{"date":1396,"open":1397,"high":1276,"low":1086,"close":1246,"change":251,"percent_change":189,"volume":701,"transactions":9,"vwap":1246},"2025-10-24",18.082001,{"date":1399,"open":1400,"high":1267,"low":1400,"close":1267,"change":1401,"percent_change":189,"volume":710,"transactions":9,"vwap":1267},"2025-10-23",18.042999,0.019,{"date":1403,"open":1169,"high":1169,"low":1163,"close":1404,"change":1405,"percent_change":673,"volume":1258,"transactions":9,"vwap":1404},"2025-10-22",18.041,0.041,{"date":1407,"open":1267,"high":1169,"low":1220,"close":1220,"change":328,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1220},"2025-10-21",-0.22,13700,{"date":1411,"open":1164,"high":1175,"low":1057,"close":1086,"change":217,"percent_change":348,"volume":1412,"transactions":9,"vwap":1086},"2025-10-20",23700,{"date":1414,"open":1170,"high":1213,"low":1415,"close":1170,"change":251,"percent_change":189,"volume":824,"transactions":9,"vwap":1170},"2025-10-17",17.991,{"date":1417,"open":1086,"high":1086,"low":1200,"close":1087,"change":1418,"percent_change":1419,"volume":1034,"transactions":9,"vwap":1087},"2025-10-16",-0.16,-0.88,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1345,"change":251,"percent_change":189,"volume":756,"transactions":9,"vwap":1345},"2025-10-15",18.195,18.13,{"date":1425,"open":1423,"high":1426,"low":1338,"close":1423,"change":1427,"percent_change":996,"volume":1428,"transactions":9,"vwap":1423},"2025-10-14",18.19,-0.019,6200,{"date":1430,"open":1339,"high":1351,"low":1257,"close":1431,"change":347,"percent_change":1300,"volume":1432,"transactions":9,"vwap":1431},"2025-10-13",18.149,23200,{"date":1434,"open":1435,"high":1436,"low":1257,"close":1338,"change":610,"percent_change":1092,"volume":760,"transactions":9,"vwap":1338},"2025-10-10",18.115,18.121,{"date":1438,"open":1257,"high":1439,"low":1164,"close":1169,"change":259,"percent_change":603,"volume":1440,"transactions":9,"vwap":1169},"2025-10-09",18.106,66900,{"date":1442,"open":1381,"high":1443,"low":1267,"close":1251,"change":666,"percent_change":667,"volume":1444,"transactions":9,"vwap":1251},"2025-10-08",18.097,26200,{"date":1446,"open":1267,"high":1246,"low":1183,"close":1242,"change":319,"percent_change":560,"volume":1447,"transactions":9,"vwap":1242},"2025-10-07",13900,{"date":1449,"open":1183,"high":1246,"low":1164,"close":1183,"change":277,"percent_change":682,"volume":1450,"transactions":9,"vwap":1183},"2025-10-06",24300,{"date":1452,"open":1183,"high":1169,"low":1183,"close":1242,"change":319,"percent_change":560,"volume":176,"transactions":9,"vwap":1242},"2025-10-03",{"date":1454,"open":1086,"high":1298,"low":1086,"close":1183,"change":203,"percent_change":106,"volume":1455,"transactions":9,"vwap":1183},"2025-10-02",10100,{"date":1457,"open":1164,"high":1183,"low":1164,"close":1086,"change":203,"percent_change":106,"volume":1278,"transactions":9,"vwap":1086},"2025-10-01",{"date":1459,"open":1164,"high":1163,"low":1170,"close":1163,"change":1401,"percent_change":189,"volume":1460,"transactions":9,"vwap":1163},"2025-09-30",12700,{"date":1462,"open":1170,"high":1164,"low":1170,"close":1463,"change":1189,"percent_change":203,"volume":1464,"transactions":9,"vwap":1463},"2025-09-29",18.011,19500,{"date":1466,"open":1170,"high":1163,"low":1220,"close":1170,"change":203,"percent_change":106,"volume":629,"transactions":9,"vwap":1170},"2025-09-26",{"date":1468,"open":1164,"high":1164,"low":1087,"close":1220,"change":259,"percent_change":603,"volume":1469,"transactions":9,"vwap":1220},"2025-09-25",13500,{"date":1471,"open":1086,"high":1086,"low":1304,"close":1164,"change":111,"percent_change":197,"volume":1317,"transactions":9,"vwap":1164},"2025-09-24",{"date":1473,"open":1087,"high":1183,"low":1087,"close":1163,"change":1071,"percent_change":218,"volume":1205,"transactions":9,"vwap":1163},"2025-09-23",{"date":1475,"open":1164,"high":1164,"low":1111,"close":1476,"change":1477,"percent_change":1418,"volume":1478,"transactions":9,"vwap":1476},"2025-09-22",17.997,-0.028,92400,{"date":1480,"open":1086,"high":1183,"low":1164,"close":1178,"change":398,"percent_change":398,"volume":1481,"transactions":9,"vwap":1178},"2025-09-19",19700,{"date":1483,"open":1178,"high":1169,"low":1170,"close":1178,"change":1484,"percent_change":1485,"volume":1382,"transactions":9,"vwap":1178},"2025-09-18",-0.115,-0.63,{"date":1487,"open":1351,"high":1488,"low":1339,"close":1339,"change":210,"percent_change":411,"volume":1489,"transactions":9,"vwap":1339},"2025-09-17",18.185,17300,{"date":1491,"open":1351,"high":1344,"low":1339,"close":1344,"change":666,"percent_change":667,"volume":1492,"transactions":9,"vwap":1344},"2025-09-16",36500,{"date":1494,"open":1345,"high":1495,"low":1339,"close":1496,"change":666,"percent_change":667,"volume":1497,"transactions":9,"vwap":1496},"2025-09-15",18.163,18.145,67500,{"date":1499,"open":1338,"high":1423,"low":1257,"close":1338,"change":328,"percent_change":1408,"volume":1500,"transactions":9,"vwap":1338},"2025-09-12",2800,{"date":1502,"open":1346,"high":1344,"low":1423,"close":1351,"change":251,"percent_change":189,"volume":1503,"transactions":9,"vwap":1351},"2025-09-11",14600,{"date":1505,"open":1346,"high":1334,"low":1339,"close":1339,"change":311,"percent_change":210,"volume":1506,"transactions":9,"vwap":1339},"2025-09-10",40700,{"date":1508,"open":1351,"high":1351,"low":1509,"close":1496,"change":1510,"percent_change":370,"volume":835,"transactions":9,"vwap":1496},"2025-09-09",18.142,-0.009,{"date":1512,"open":1351,"high":1344,"low":1255,"close":1513,"change":277,"percent_change":682,"volume":679,"transactions":9,"vwap":1513},"2025-09-08",18.154,{"date":1515,"open":1334,"high":1334,"low":1338,"close":1516,"change":1299,"percent_change":1517,"volume":1268,"transactions":9,"vwap":1516},"2025-09-05",18.169,0.15,{"date":1519,"open":1339,"high":1351,"low":1339,"close":1520,"change":1521,"percent_change":1418,"volume":1522,"transactions":9,"vwap":1520},"2025-09-04",18.141,-0.029,16200,{"date":1524,"open":1345,"high":1344,"low":1525,"close":1344,"change":672,"percent_change":1131,"volume":674,"transactions":9,"vwap":1344},"2025-09-03",18.147,{"date":1527,"open":1345,"high":1345,"low":1251,"close":1423,"change":266,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1423},"2025-09-02",-0.38,28400,{"date":1531,"open":1345,"high":1532,"low":1533,"close":1534,"change":610,"percent_change":1092,"volume":722,"transactions":9,"vwap":1534},"2025-08-29",18.27,18.126,18.2,{"date":1536,"open":1338,"high":1345,"low":1338,"close":1345,"change":1189,"percent_change":203,"volume":1066,"transactions":9,"vwap":1345},"2025-08-28",{"date":1538,"open":1539,"high":1345,"low":1338,"close":1431,"change":1401,"percent_change":244,"volume":830,"transactions":9,"vwap":1431},"2025-08-27",18.134,{"date":1541,"open":1542,"high":1543,"low":1276,"close":1423,"change":203,"percent_change":106,"volume":1544,"transactions":9,"vwap":1423},"2025-08-26",18.124,18.131,2600,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1338,"change":1549,"percent_change":210,"volume":1550,"transactions":9,"vwap":1338},"2025-08-25",18.111,18.123,-0.006,1300,{"date":1552,"open":1276,"high":1339,"low":1257,"close":1533,"change":1553,"percent_change":694,"volume":765,"transactions":9,"vwap":1533},"2025-08-22",0.036,{"date":1555,"open":1556,"high":1257,"low":1246,"close":1251,"change":111,"percent_change":197,"volume":1412,"transactions":9,"vwap":1251},"2025-08-21",18.089001,{"date":1558,"open":1338,"high":1423,"low":1251,"close":1257,"change":319,"percent_change":560,"volume":1559,"transactions":9,"vwap":1257},"2025-08-20",65700,{"date":1561,"open":1169,"high":1257,"low":1169,"close":1277,"change":203,"percent_change":106,"volume":1562,"transactions":9,"vwap":1277},"2025-08-19",11600,{"date":1564,"open":1397,"high":1397,"low":1169,"close":1281,"change":111,"percent_change":197,"volume":1386,"transactions":9,"vwap":1281},"2025-08-18",{"date":1566,"open":1246,"high":1251,"low":1183,"close":1277,"change":666,"percent_change":667,"volume":1567,"transactions":9,"vwap":1277},"2025-08-15",11500,{"date":1569,"open":1246,"high":1257,"low":1267,"close":1267,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1267},"2025-08-14",-0.145,-0.8,19800,{"date":1574,"open":1575,"high":1575,"low":1426,"close":1576,"change":251,"percent_change":189,"volume":824,"transactions":9,"vwap":1576},"2025-08-13",18.219,18.205,{"date":1578,"open":1334,"high":1488,"low":1334,"close":1488,"change":700,"percent_change":217,"volume":1579,"transactions":9,"vwap":1488},"2025-08-12",34200,{"date":1581,"open":1426,"high":1534,"low":1334,"close":1334,"change":277,"percent_change":682,"volume":1088,"transactions":9,"vwap":1334},"2025-08-11",{"date":1583,"open":1534,"high":1584,"low":1422,"close":1422,"change":311,"percent_change":210,"volume":705,"transactions":9,"vwap":1422},"2025-08-08",18.22,{"date":1586,"open":1587,"high":1584,"low":1334,"close":1534,"change":259,"percent_change":603,"volume":1588,"transactions":9,"vwap":1534},"2025-08-07",18.21,17800,{"date":1590,"open":1584,"high":1591,"low":1426,"close":1584,"change":398,"percent_change":398,"volume":1378,"transactions":9,"vwap":1584},"2025-08-06",18.24,{"date":1593,"open":1587,"high":1591,"low":1534,"close":1584,"change":311,"percent_change":210,"volume":1594,"transactions":9,"vwap":1584},"2025-08-05",7300,{"date":1596,"open":1597,"high":1591,"low":1584,"close":1598,"change":398,"percent_change":398,"volume":1599,"transactions":9,"vwap":1598},"2025-08-04",18.23,18.225,3400,{"date":1601,"open":1534,"high":1591,"low":1534,"close":1598,"change":189,"percent_change":1602,"volume":765,"transactions":9,"vwap":1598},"2025-08-01",0.61,{"date":1604,"open":1338,"high":1339,"low":1276,"close":1435,"change":780,"percent_change":278,"volume":750,"transactions":9,"vwap":1435},"2025-07-31",{"date":1606,"open":1345,"high":1345,"low":1257,"close":1543,"change":1607,"percent_change":259,"volume":695,"transactions":9,"vwap":1543},"2025-07-30",-0.004,{"date":1609,"open":1276,"high":1345,"low":1257,"close":1610,"change":203,"percent_change":106,"volume":830,"transactions":9,"vwap":1610},"2025-07-29",18.135,{"date":1612,"open":1345,"high":1345,"low":1338,"close":1255,"change":259,"percent_change":603,"volume":1171,"transactions":9,"vwap":1255},"2025-07-28",{"date":1614,"open":1345,"high":1345,"low":1423,"close":1496,"change":693,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1496},"2025-07-25",0.19,26300,{"date":1618,"open":1423,"high":1351,"low":1257,"close":1276,"change":328,"percent_change":1408,"volume":1619,"transactions":9,"vwap":1276},"2025-07-24",50500,{"date":1621,"open":1610,"high":1345,"low":1423,"close":1345,"change":203,"percent_change":106,"volume":1622,"transactions":9,"vwap":1345},"2025-07-23",9000,{"date":1624,"open":1257,"high":1339,"low":1251,"close":1339,"change":560,"percent_change":870,"volume":1489,"transactions":9,"vwap":1339},"2025-07-22",{"date":1626,"open":1267,"high":1169,"low":1627,"close":1267,"change":1628,"percent_change":1629,"volume":1460,"transactions":9,"vwap":1267},"2025-07-21",18.054001,0.095,0.53,{"date":1631,"open":1220,"high":1220,"low":1115,"close":1115,"change":398,"percent_change":398,"volume":1522,"transactions":9,"vwap":1115},"2025-07-18",{"date":1633,"open":1057,"high":1200,"low":1111,"close":1115,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1115},"2025-07-17",-0.195,-1.07,45500,{"date":1638,"open":1345,"high":1426,"low":1338,"close":1351,"change":217,"percent_change":348,"volume":1639,"transactions":9,"vwap":1351},"2025-07-16",29600,{"date":1641,"open":1426,"high":1426,"low":1257,"close":1423,"change":266,"percent_change":1528,"volume":1047,"transactions":9,"vwap":1423},"2025-07-15",{"date":1643,"open":1334,"high":1597,"low":1334,"close":1534,"change":311,"percent_change":210,"volume":1644,"transactions":9,"vwap":1534},"2025-07-14",12400,{"date":1646,"open":1597,"high":1597,"low":1334,"close":1576,"change":277,"percent_change":682,"volume":1108,"transactions":9,"vwap":1576},"2025-07-11",{"date":1648,"open":1584,"high":1597,"low":1534,"close":1584,"change":1065,"percent_change":328,"volume":1239,"transactions":9,"vwap":1584},"2025-07-10",{"date":1650,"open":1334,"high":1597,"low":1351,"close":1651,"change":1652,"percent_change":1653,"volume":611,"transactions":9,"vwap":1651},"2025-07-09",18.228,0.055,0.3,{"date":1655,"open":1656,"high":1656,"low":1344,"close":1657,"change":1658,"percent_change":961,"volume":1409,"transactions":9,"vwap":1657},"2025-07-08",18.29,18.173,-0.107,{"date":1660,"open":1661,"high":1656,"low":1661,"close":1662,"change":1184,"percent_change":610,"volume":1663,"transactions":9,"vwap":1662},"2025-07-07",18.25,18.28,6900,{"date":1665,"open":1532,"high":1662,"low":1666,"close":1667,"change":1607,"percent_change":259,"volume":750,"transactions":9,"vwap":1667},"2025-07-03",18.26,18.271,{"date":1669,"open":1662,"high":1656,"low":1532,"close":1670,"change":294,"percent_change":450,"volume":1671,"transactions":9,"vwap":1670},"2025-07-02",18.275,5400,{"date":1673,"open":1670,"high":175,"low":1670,"close":24,"change":1674,"percent_change":1092,"volume":1675,"transactions":9,"vwap":24},"2025-07-01",0.051,4000,{"date":1677,"open":1587,"high":1666,"low":1534,"close":1678,"change":1679,"percent_change":141,"volume":1680,"transactions":9,"vwap":1678},"2025-06-30",18.249,0.059,7800,{"date":1682,"open":1334,"high":1587,"low":1351,"close":1426,"change":398,"percent_change":398,"volume":1291,"transactions":9,"vwap":1426},"2025-06-27",{"date":1684,"open":1685,"high":1685,"low":1351,"close":1426,"change":259,"percent_change":603,"volume":1644,"transactions":9,"vwap":1426},"2025-06-26",18.213,{"date":1687,"open":1661,"high":1661,"low":1344,"close":1587,"change":838,"percent_change":623,"volume":1688,"transactions":9,"vwap":1587},"2025-06-25",21000,{"date":1690,"open":1691,"high":1661,"low":1691,"close":1692,"change":22,"percent_change":1693,"volume":956,"transactions":9,"vwap":1692},"2025-06-24",18.231,18.245,0.39,{"date":1695,"open":1257,"high":1334,"low":1257,"close":1696,"change":320,"percent_change":1697,"volume":750,"transactions":9,"vwap":1696},"2025-06-23",18.175,0.5,{"date":1699,"open":1700,"high":1257,"low":1246,"close":1277,"change":666,"percent_change":667,"volume":1701,"transactions":9,"vwap":1277},"2025-06-20",18.093,18300,{"date":1703,"open":1169,"high":1257,"low":1704,"close":1267,"change":1705,"percent_change":1706,"volume":1278,"transactions":9,"vwap":1267},"2025-06-18",18.059,-0.134,-0.74,{"date":1708,"open":1709,"high":1591,"low":1709,"close":1710,"change":328,"percent_change":1408,"volume":1444,"transactions":9,"vwap":1710},"2025-06-17",18.174,18.194,{"date":1712,"open":1666,"high":1662,"low":1598,"close":1713,"change":988,"percent_change":450,"volume":1544,"transactions":9,"vwap":1713},"2025-06-16",18.234,{"date":1715,"open":1662,"high":1662,"low":1591,"close":1666,"change":1510,"percent_change":370,"volume":975,"transactions":9,"vwap":1666},"2025-06-13",{"date":1717,"open":1718,"high":1532,"low":1584,"close":1719,"change":672,"percent_change":1131,"volume":824,"transactions":9,"vwap":1719},"2025-06-12",18.239,18.269,{"date":1721,"open":1598,"high":1591,"low":1587,"close":1722,"change":1025,"percent_change":278,"volume":1112,"transactions":9,"vwap":1722},"2025-06-11",18.229,{"date":1724,"open":1661,"high":1666,"low":1584,"close":1725,"change":1726,"percent_change":1517,"volume":1727,"transactions":9,"vwap":1725},"2025-06-10",18.246,0.027,36100,{"date":1729,"open":1344,"high":1591,"low":1351,"close":1575,"change":746,"percent_change":251,"volume":1730,"transactions":9,"vwap":1575},"2025-06-09",23600,{"date":1732,"open":1733,"high":1591,"low":1534,"close":1734,"change":693,"percent_change":1615,"volume":1097,"transactions":9,"vwap":1734},"2025-06-06",18.211,18.215,{"date":1736,"open":1713,"high":1713,"low":1737,"close":1334,"change":833,"percent_change":861,"volume":1675,"transactions":9,"vwap":1334},"2025-06-05",18.177,{"date":1739,"open":1597,"high":1662,"low":1597,"close":1740,"change":251,"percent_change":189,"volume":1741,"transactions":9,"vwap":1740},"2025-06-04",18.235,1500,{"date":1743,"open":1426,"high":1584,"low":1426,"close":1734,"change":1744,"percent_change":694,"volume":1447,"transactions":9,"vwap":1734},"2025-06-03",0.037,{"date":1746,"open":1339,"high":1747,"low":1338,"close":1747,"change":1748,"percent_change":1749,"volume":1428,"transactions":9,"vwap":1747},"2025-06-02",18.178,0.138,0.76,{"date":1751,"open":1338,"high":1345,"low":1086,"close":1086,"change":419,"percent_change":1752,"volume":674,"transactions":9,"vwap":1086},"2025-05-30",-0.58,{"date":1754,"open":1338,"high":1496,"low":1338,"close":1496,"change":693,"percent_change":1615,"volume":1622,"transactions":9,"vwap":1496},"2025-05-29",{"date":1756,"open":1423,"high":1757,"low":1276,"close":1276,"change":210,"percent_change":411,"volume":1758,"transactions":9,"vwap":1276},"2025-05-28",18.144,103700,{"date":1760,"open":1257,"high":1345,"low":1257,"close":1339,"change":560,"percent_change":870,"volume":1761,"transactions":9,"vwap":1339},"2025-05-27",3800,{"date":1763,"open":1267,"high":1246,"low":1164,"close":1267,"change":328,"percent_change":1408,"volume":1264,"transactions":9,"vwap":1267},"2025-05-23",{"date":1765,"open":1766,"high":1276,"low":1183,"close":1257,"change":737,"percent_change":539,"volume":824,"transactions":9,"vwap":1257},"2025-05-22",18.072001,{"date":1768,"open":1338,"high":1339,"low":1769,"close":1385,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1385},"2025-05-21",18.073999,-0.059,-0.33,7900,{"date":1774,"open":1345,"high":1351,"low":1775,"close":1610,"change":277,"percent_change":682,"volume":1776,"transactions":9,"vwap":1610},"2025-05-20",18.128,42300,{"date":1778,"open":1548,"high":1345,"low":1276,"close":1345,"change":259,"percent_change":603,"volume":1166,"transactions":9,"vwap":1345},"2025-05-19",{"date":1780,"open":1426,"high":1426,"low":1423,"close":1344,"change":22,"percent_change":1693,"volume":1781,"transactions":9,"vwap":1344},"2025-05-16",16700,{"date":1783,"open":1246,"high":1339,"low":1246,"close":1257,"change":389,"percent_change":1784,"volume":1017,"transactions":9,"vwap":1257},"2025-05-15",-0.71,{"date":1786,"open":1661,"high":1661,"low":1534,"close":1597,"change":111,"percent_change":370,"volume":719,"transactions":9,"vwap":1597},"2025-05-14",{"date":1788,"open":1534,"high":1591,"low":1534,"close":1591,"change":106,"percent_change":936,"volume":1680,"transactions":9,"vwap":1591},"2025-05-13",{"date":1790,"open":1345,"high":1591,"low":1345,"close":1334,"change":1652,"percent_change":1653,"volume":1791,"transactions":9,"vwap":1334},"2025-05-12",22500,{"date":1793,"open":1339,"high":1339,"low":1435,"close":1255,"change":311,"percent_change":210,"volume":835,"transactions":9,"vwap":1255},"2025-05-09",{"date":1795,"open":1257,"high":1345,"low":1257,"close":1423,"change":1796,"percent_change":759,"volume":1781,"transactions":9,"vwap":1423},"2025-05-08",0.125,{"date":1798,"open":1220,"high":1086,"low":1212,"close":1208,"change":319,"percent_change":560,"volume":1529,"transactions":9,"vwap":1208},"2025-05-07",{"date":1800,"open":1057,"high":1208,"low":1057,"close":1087,"change":217,"percent_change":348,"volume":1801,"transactions":9,"vwap":1087},"2025-05-06",3600,{"date":1803,"open":1200,"high":1804,"low":1057,"close":1057,"change":278,"percent_change":1805,"volume":1671,"transactions":9,"vwap":1057},"2025-05-05",18.018,-0.5,{"date":1807,"open":1169,"high":1808,"low":1183,"close":1183,"change":111,"percent_change":197,"volume":1809,"transactions":9,"vwap":1183},"2025-05-02",18.077,29000,{"date":1811,"open":1183,"high":1246,"low":1163,"close":1267,"change":1652,"percent_change":799,"volume":949,"transactions":9,"vwap":1267},"2025-05-01",{"date":1813,"open":1111,"high":1208,"low":1111,"close":1208,"change":1814,"percent_change":111,"volume":1017,"transactions":9,"vwap":1208},"2025-04-30",-0.001,{"date":1816,"open":1200,"high":1817,"low":1200,"close":1818,"change":1814,"percent_change":111,"volume":1819,"transactions":9,"vwap":1818},"2025-04-29",18.0090008,18.0060005,3200,{"date":1821,"open":1080,"high":1213,"low":1119,"close":1822,"change":709,"percent_change":218,"volume":1823,"transactions":9,"vwap":1822},"2025-04-28",18.007,10000,{"date":1825,"open":1111,"high":1826,"low":1111,"close":1826,"change":1827,"percent_change":121,"volume":1828,"transactions":9,"vwap":1826},"2025-04-25",17.975,0.044,24800,{"date":1830,"open":1156,"high":1119,"low":1069,"close":1831,"change":1832,"percent_change":971,"volume":1833,"transactions":9,"vwap":1831},"2025-04-24",17.931,0.046,17100,{"date":1835,"open":1058,"high":1836,"low":1107,"close":1107,"change":1837,"percent_change":1838,"volume":769,"transactions":9,"vwap":1107},"2025-04-23",17.927,0.043,0.24,{"date":179,"open":804,"high":1041,"low":804,"close":1840,"change":1353,"percent_change":151,"volume":705,"transactions":9,"vwap":1840},17.842]