[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXED":3,"homepage-market-summary":28,"stock-historical-FXED":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXED","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},"Sound Enhanced Fixed Income ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7901,0.96,"Twice 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":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},16.58,16.48,16.72,16.54,0.04,0.24,3398.257009,19,7162.481898008,4,1444,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"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":18,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},365,1000,{"period_high":24,"period_low":18,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},7713,2815420.474502,-5.37,"2025-04-22",[178,181,190,199,205,213,221,231,241,250,260,269,279,288,296,306,314,321,329,338,348,357,366,375,384,391,400,407,418,426,435,441,449,456,464,471,479,486,493,499,508,514,521,528,536,544,551,558,563,568,574,580,587,594,601,610,617,623,631,639,642,646,651,656,661,666,671,675,679,684,688,691,694,698,702,707,710,715,719,722,729,731,736,740,744,749,752,758,763,767,774,780,783,787,791,796,802,807,811,818,827,830,835,842,848,853,856,860,865,868,873,877,881,887,894,897,904,909,914,920,923,926,930,932,936,939,943,949,953,957,962,965,969,973,977,981,985,990,993,997,999,1002,1004,1007,1011,1014,1017,1021,1026,1031,1038,1042,1047,1051,1054,1057,1061,1067,1071,1075,1080,1084,1090,1094,1097,1101,1104,1107,1112,1118,1122,1126,1132,1138,1142,1146,1151,1155,1160,1167,1172,1176,1180,1182,1184,1188,1192,1194,1200,1204,1207,1211,1215,1222,1225,1228,1231,1235,1238,1242,1245,1250,1253,1258,1264,1268,1272,1275,1279,1283,1286,1289,1291,1297,1304,1308,1312,1317,1319,1323,1327,1331,1334,1338,1341,1345,1350,1357,1362,1366,1370,1376,1382,1388,1393,1399,1405,1410,1414,1418,1422,1428,1432,1438,1440,1444,1449,1453,1456,1460,1464,1468,1473,1478,1482,1486,1494,1499,1504,1510,1515,1522,1527,1534,1539,1545,1551,1558,1563,1565,1570,1575,1579,1583,1588,1593,1596,1600,1604,1609,1614,1616,1621,1624,1628,1633,1637,1642,1647,1651,1655,1659,1664,1667,1670,1673,1677,1683,1687,1690,1694,1696,1698,1700,1704,1707,1712,1717,1722,1725,1729,1734,1737,1741,1744,1746,1751,1753,1757,1761,1766,1770,1772,1774,1778,1783,1789,1793,1799,1803,1805,1809,1812,1816,1818,1822,1826,1830,1833,1836,1838,1840,1843,1846,1851,1855,1857,1860,1863,1866,1869,1874,1878,1881,1883,1885,1887,1890,1894,1896,1899,1902,1905,1908,1910],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},54,16.6142,{"date":182,"open":183,"high":184,"low":18,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",16.5,16.57,0.025,0.15,3670.7473,87,16.5089,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",16.64,16.515,-0.135,-0.81,1764.4283,121,16.5417,{"date":200,"open":18,"high":201,"low":18,"close":201,"change":21,"percent_change":22,"volume":202,"transactions":203,"vwap":204},"2026-09-29",16.65,3968.8113,77,16.6117,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",16.61,-0.18,-1.07,280.3713,76,16.638,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",16.62,16.79,0,4897.1223,94,16.6885,{"date":222,"open":223,"high":224,"low":225,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",16.67,16.81,16.66,-0.1,-0.59,4559.1933,115,16.7587,{"date":232,"open":233,"high":234,"low":19,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",16.99,17.02,16.89,-0.13,-0.76,9879.5173,127,16.9078,{"date":242,"open":243,"high":234,"low":244,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",16.965,16.9,0.03,0.18,3052.7423,141,16.9537,{"date":251,"open":252,"high":253,"low":254,"close":233,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",16.9401,17.01,16.92,-0.14,-0.82,4037.3753,63,16.9577,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":104,"volume":266,"transactions":267,"vwap":268},"2026-09-18",16.955,17.13,16.87,0.01,19308.0538,184,17.0639,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",17.045,17.12,16.98,0.2223,1.32,5979.0538,90,17.0474,{"date":280,"open":281,"high":233,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",16.9101,16.8977,0.1177,0.7,1226.3488,177,16.9405,{"date":289,"open":290,"high":235,"low":291,"close":292,"change":226,"percent_change":227,"volume":293,"transactions":294,"vwap":295},"2026-09-15",16.821,16.76,16.78,2628.5598,53,16.8206,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",16.96,17,16.88,-0.05,-0.3,2660.037972,83,16.9254,{"date":307,"open":308,"high":308,"low":264,"close":309,"change":109,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",16.985,16.93,-0.06,3828.7828,82,16.8979,{"date":315,"open":316,"high":316,"low":235,"close":317,"change":226,"percent_change":227,"volume":318,"transactions":319,"vwap":320},"2026-09-10",16.995,16.94,4541.111873,65,16.9467,{"date":322,"open":233,"high":323,"low":324,"close":323,"change":325,"percent_change":21,"volume":326,"transactions":327,"vwap":328},"2026-09-09",17.04,16.935,0.0065,3406.2198,75,16.9861,{"date":330,"open":331,"high":331,"low":299,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",17.15,17.0335,-0.1565,-0.91,6254.9048,105,17.0808,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",16.86,17.31,17.19,-0.02,-0.12,4530.0838,97,17.214,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":327,"vwap":356},"2026-09-03",17.17,17.21,17.115,-0.03,-0.17,4026.0538,17.1631,{"date":358,"open":359,"high":360,"low":263,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",17.195,17.24,0.0467,0.27,4987.2888,108,17.2038,{"date":367,"open":360,"high":360,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",17.18,17.1933,-0.0067,-0.04,2476.2148,47,17.2097,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":371,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",17.27,17.28,17.2,-0.23,4207.0724,132,17.2591,{"date":385,"open":386,"high":387,"low":379,"close":360,"change":194,"percent_change":388,"volume":389,"transactions":382,"vwap":390},"2026-08-28",17.32,17.385,-0.78,3772.6704,17.2489,{"date":392,"open":393,"high":394,"low":395,"close":393,"change":396,"percent_change":255,"volume":397,"transactions":398,"vwap":399},"2026-08-27",17.375,17.4306,17.3,-0.025,2987.4354,69,17.3832,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":353,"percent_change":354,"volume":405,"transactions":312,"vwap":406},"2026-08-26",17.475,17.38,17.4,5875.1935,17.4285,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",17.39,17.49,17.37,17.43,0.11,0.64,8647.5268,126,17.409,{"date":419,"open":272,"high":420,"low":272,"close":386,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",17.45,0.033,0.19,6393.1634,110,17.3582,{"date":427,"open":428,"high":428,"low":378,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",17.405,17.287,-0.033,-0.19,2278.1936,60,17.344,{"date":436,"open":386,"high":387,"low":386,"close":386,"change":255,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",-0.8,4089.3979,152,17.3526,{"date":442,"open":411,"high":443,"low":444,"close":443,"change":246,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",17.46,17.33,1.04,6335.1521,150,17.3879,{"date":450,"open":386,"high":451,"low":452,"close":378,"change":353,"percent_change":354,"volume":453,"transactions":454,"vwap":455},"2026-08-18",17.35,17.2195,2569.2677,136,17.2862,{"date":457,"open":458,"high":458,"low":360,"close":341,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",17.36,-0.07,-0.4,1586.2712,45,17.3103,{"date":465,"open":411,"high":466,"low":458,"close":403,"change":354,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",17.51,-0.97,4673.632229,111,17.426,{"date":472,"open":386,"high":473,"low":386,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",17.55,0.23,1.33,7769.3147,74,17.4827,{"date":480,"open":481,"high":481,"low":386,"close":386,"change":310,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",17.48,-0.35,2381.0927,66,17.4172,{"date":487,"open":412,"high":412,"low":444,"close":403,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",0.02,0.12,4003.4927,86,17.3591,{"date":494,"open":458,"high":495,"low":360,"close":458,"change":496,"percent_change":334,"volume":497,"transactions":211,"vwap":498},"2026-08-10",17.41,-0.16,4842.9317,17.3397,{"date":500,"open":409,"high":501,"low":502,"close":503,"change":104,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",17.53,17.3711,17.52,0.34,5646.4387,64,17.4526,{"date":509,"open":404,"high":443,"low":404,"close":443,"change":510,"percent_change":511,"volume":512,"transactions":63,"vwap":513},"2026-08-06",0.08,0.46,336.4477,17.402,{"date":515,"open":386,"high":516,"low":386,"close":403,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":458},"2026-08-05",17.44,-0.139,-0.79,5184.9477,38,{"date":522,"open":516,"high":503,"low":412,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":364,"vwap":527},"2026-08-04",17.519,0.089,0.51,8974.1667,17.4865,{"date":529,"open":530,"high":412,"low":530,"close":412,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",17.3605,0.105,0.61,417.0977,34,17.3707,{"date":537,"open":538,"high":539,"low":351,"close":539,"change":540,"percent_change":139,"volume":541,"transactions":542,"vwap":543},"2026-07-31",17.29,17.325,0.055,2291.1598,155,17.2712,{"date":545,"open":411,"high":411,"low":360,"close":377,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",-0.22,-1.26,7747.1598,112,17.2799,{"date":552,"open":553,"high":466,"low":409,"close":410,"change":245,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",17.42,0.17,3126.1598,55,17.4408,{"date":559,"open":560,"high":443,"low":560,"close":443,"change":104,"percent_change":504,"volume":561,"transactions":562,"vwap":406},"2026-07-28",17.25,3473.6057,49,{"date":564,"open":560,"high":404,"low":560,"close":404,"change":185,"percent_change":565,"volume":566,"transactions":477,"vwap":567},"2026-07-27",0.14,3242.8318,17.3401,{"date":569,"open":409,"high":409,"low":393,"close":393,"change":570,"percent_change":353,"volume":571,"transactions":572,"vwap":573},"2026-07-24",-0.005,1629.2325,32,17.3837,{"date":575,"open":404,"high":495,"low":386,"close":403,"change":310,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",-0.34,3681.0545,78,17.365,{"date":581,"open":481,"high":481,"low":412,"close":516,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",-0.035,-0.2,3819.5185,37,17.4595,{"date":588,"open":420,"high":589,"low":516,"close":402,"change":590,"percent_change":591,"volume":592,"transactions":534,"vwap":593},"2026-07-21",17.5,0.05,0.29,1178.4455,17.4569,{"date":595,"open":451,"high":589,"low":451,"close":596,"change":194,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",17.425,-0.77,6550.4455,95,17.4107,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":245,"percent_change":554,"volume":607,"transactions":608,"vwap":609},"2026-07-17",17.6,17.615,17.47,17.56,6273.1115,84,17.5624,{"date":611,"open":395,"high":603,"low":395,"close":501,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-16",0.095,0.54,8474.4455,244,17.5042,{"date":618,"open":379,"high":402,"low":379,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":179,"vwap":485},"2026-07-15",17.435,0.038,0.22,8299.832858,{"date":624,"open":625,"high":501,"low":409,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":277,"vwap":630},"2026-07-14",17.4276,17.397,0.022,0.13,7238.4303,17.4691,{"date":632,"open":633,"high":393,"low":341,"close":393,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-13",17.34,-0.015,-0.09,1162.853661,36,17.339,{"date":640,"open":444,"high":503,"low":444,"close":409,"change":245,"percent_change":554,"volume":641,"transactions":9,"vwap":409},"2026-07-10",6000,{"date":643,"open":619,"high":619,"low":368,"close":458,"change":226,"percent_change":644,"volume":645,"transactions":9,"vwap":458},"2026-07-09",-0.57,2400,{"date":647,"open":395,"high":605,"low":395,"close":443,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":443},"2026-07-08",-0.066,-0.38,15700,{"date":652,"open":501,"high":606,"low":481,"close":653,"change":654,"percent_change":431,"volume":655,"transactions":9,"vwap":653},"2026-07-07",17.526,-0.034,3700,{"date":657,"open":420,"high":606,"low":420,"close":606,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":606},"2026-07-06",-0.08,-0.45,2600,{"date":662,"open":410,"high":663,"low":410,"close":663,"change":554,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-02",17.64,0.97,5900,{"date":667,"open":668,"high":669,"low":395,"close":605,"change":310,"percent_change":576,"volume":670,"transactions":9,"vwap":605},"2026-07-01",17.61,17.7,7700,{"date":672,"open":481,"high":501,"low":481,"close":501,"change":343,"percent_change":673,"volume":674,"transactions":9,"vwap":501},"2026-06-30",-0.11,3000,{"date":676,"open":387,"high":473,"low":387,"close":473,"change":489,"percent_change":677,"volume":678,"transactions":9,"vwap":473},"2026-06-29",0.69,2800,{"date":680,"open":412,"high":412,"low":412,"close":412,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":412},"2026-06-26",0.015,0.09,1400,{"date":685,"open":495,"high":605,"low":458,"close":686,"change":540,"percent_change":139,"volume":687,"transactions":9,"vwap":686},"2026-06-25",17.415,3900,{"date":689,"open":404,"high":605,"low":458,"close":458,"change":310,"percent_change":576,"volume":690,"transactions":9,"vwap":458},"2026-06-24",9700,{"date":692,"open":368,"high":553,"low":368,"close":553,"change":217,"percent_change":217,"volume":693,"transactions":9,"vwap":553},"2026-06-23",1100,{"date":695,"open":411,"high":553,"low":696,"close":553,"change":396,"percent_change":255,"volume":697,"transactions":9,"vwap":553},"2026-06-22",17.311,5600,{"date":699,"open":420,"high":481,"low":411,"close":700,"change":343,"percent_change":673,"volume":701,"transactions":9,"vwap":700},"2026-06-18",17.445,1800,{"date":703,"open":560,"high":704,"low":560,"close":704,"change":705,"percent_change":245,"volume":706,"transactions":9,"vwap":704},"2026-06-17",17.465,0.005,6700,{"date":708,"open":538,"high":603,"low":538,"close":443,"change":488,"percent_change":413,"volume":709,"transactions":9,"vwap":443},"2026-06-16",7000,{"date":711,"open":712,"high":712,"low":412,"close":516,"change":344,"percent_change":713,"volume":714,"transactions":9,"vwap":516},"2026-06-15",17.57,-0.68,8300,{"date":716,"open":717,"high":718,"low":605,"close":606,"change":310,"percent_change":576,"volume":701,"transactions":9,"vwap":606},"2026-06-12",17.619,17.62,{"date":720,"open":516,"high":663,"low":516,"close":718,"change":510,"percent_change":511,"volume":721,"transactions":9,"vwap":718},"2026-06-11",4900,{"date":723,"open":724,"high":725,"low":402,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-10",17.485,17.54,0.1,0.57,3200,{"date":730,"open":516,"high":516,"low":596,"close":516,"change":265,"percent_change":104,"volume":701,"transactions":9,"vwap":516},"2026-06-09",{"date":732,"open":481,"high":481,"low":633,"close":412,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":412},"2026-06-08",0.045,0.26,6100,{"date":737,"open":379,"high":420,"low":379,"close":387,"change":635,"percent_change":738,"volume":739,"transactions":9,"vwap":387},"2026-06-05",-0.52,4400,{"date":741,"open":443,"high":402,"low":409,"close":402,"change":742,"percent_change":50,"volume":743,"transactions":9,"vwap":402},"2026-06-04",0.085,2100,{"date":745,"open":386,"high":404,"low":386,"close":409,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":409},"2026-06-03",-0.15,-0.86,4800,{"date":750,"open":404,"high":668,"low":404,"close":725,"change":634,"percent_change":635,"volume":751,"transactions":9,"vwap":725},"2026-06-02",8000,{"date":753,"open":410,"high":754,"low":755,"close":756,"change":371,"percent_change":380,"volume":757,"transactions":9,"vwap":756},"2026-06-01",17.603,17.481,17.555,600,{"date":759,"open":395,"high":760,"low":395,"close":761,"change":634,"percent_change":635,"volume":762,"transactions":9,"vwap":761},"2026-05-29",17.72,17.595,5700,{"date":764,"open":605,"high":765,"low":605,"close":668,"change":766,"percent_change":236,"volume":721,"transactions":9,"vwap":668},"2026-05-28",17.635,-0.023,{"date":768,"open":633,"high":769,"low":633,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-27",17.69,17.633,0.053,0.3,2500,{"date":775,"open":776,"high":776,"low":589,"close":777,"change":778,"percent_change":727,"volume":779,"transactions":9,"vwap":777},"2026-05-26",17.66,17.58,0.099,1600,{"date":781,"open":725,"high":725,"low":404,"close":755,"change":782,"percent_change":658,"volume":706,"transactions":9,"vwap":755},"2026-05-22",-0.014,{"date":784,"open":451,"high":777,"low":451,"close":785,"change":344,"percent_change":713,"volume":786,"transactions":9,"vwap":785},"2026-05-21",17.495,5000,{"date":788,"open":481,"high":718,"low":420,"close":604,"change":565,"percent_change":789,"volume":790,"transactions":9,"vwap":604},"2026-05-20",0.8,5800,{"date":792,"open":409,"high":473,"low":411,"close":402,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":402},"2026-05-19",-0.125,-0.71,16400,{"date":797,"open":798,"high":760,"low":798,"close":603,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":603},"2026-05-18",17.1,0.088,0.5,156600,{"date":803,"open":603,"high":603,"low":443,"close":804,"change":805,"percent_change":806,"volume":739,"transactions":9,"vwap":804},"2026-05-15",17.512,-0.113,-0.64,{"date":808,"open":712,"high":809,"low":712,"close":810,"change":570,"percent_change":353,"volume":701,"transactions":9,"vwap":810},"2026-05-14",17.71,17.625,{"date":812,"open":776,"high":813,"low":473,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-13",17.709,17.63,-0.123,-0.69,9100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-12",17.67,17.81,17.605,17.753,0.063,0.36,15100,{"date":828,"open":663,"high":669,"low":718,"close":769,"change":310,"percent_change":576,"volume":829,"transactions":9,"vwap":769},"2026-05-11",4100,{"date":831,"open":821,"high":832,"low":776,"close":833,"change":265,"percent_change":104,"volume":834,"transactions":9,"vwap":833},"2026-05-08",17.82,17.75,16200,{"date":836,"open":837,"high":837,"low":769,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-07",17.745,17.74,-0.055,-0.31,27600,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":21,"percent_change":474,"volume":847,"transactions":9,"vwap":845},"2026-05-06",17.77,17.795,17.76,13600,{"date":849,"open":850,"high":821,"low":776,"close":851,"change":570,"percent_change":353,"volume":852,"transactions":9,"vwap":851},"2026-05-05",17.68,17.755,6300,{"date":854,"open":855,"high":855,"low":833,"close":846,"change":371,"percent_change":546,"volume":693,"transactions":9,"vwap":846},"2026-05-04",17.8,{"date":857,"open":838,"high":858,"low":838,"close":855,"change":185,"percent_change":565,"volume":859,"transactions":9,"vwap":855},"2026-05-01",17.84,7500,{"date":861,"open":838,"high":862,"low":838,"close":862,"change":422,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-30",17.775,1.08,900,{"date":866,"open":603,"high":820,"low":589,"close":867,"change":255,"percent_change":518,"volume":852,"transactions":9,"vwap":867},"2026-04-29",17.585,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":733,"percent_change":119,"volume":872,"transactions":9,"vwap":871},"2026-04-28",17.695,17.725,1300,{"date":874,"open":341,"high":870,"low":341,"close":850,"change":875,"percent_change":876,"volume":660,"transactions":9,"vwap":850},"2026-04-27",0.028,0.16,{"date":878,"open":769,"high":832,"low":663,"close":879,"change":880,"percent_change":459,"volume":655,"transactions":9,"vwap":879},"2026-04-24",17.652,-0.013,{"date":882,"open":769,"high":669,"low":814,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-23",17.665,-0.148,-0.83,13400,{"date":888,"open":889,"high":890,"low":850,"close":891,"change":892,"percent_change":371,"volume":893,"transactions":9,"vwap":891},"2026-04-22",17.79,17.83,17.813,-0.007,11100,{"date":895,"open":844,"high":832,"low":844,"close":832,"change":109,"percent_change":310,"volume":896,"transactions":9,"vwap":832},"2026-04-21",800,{"date":898,"open":899,"high":900,"low":901,"close":890,"change":902,"percent_change":208,"volume":903,"transactions":9,"vwap":890},"2026-04-20",17.85,17.86,17.825,-0.032,4300,{"date":905,"open":906,"high":906,"low":890,"close":906,"change":907,"percent_change":727,"volume":908,"transactions":9,"vwap":906},"2026-04-17",17.862,0.102,2900,{"date":910,"open":821,"high":858,"low":809,"close":846,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":846},"2026-04-16",-0.049,-0.28,7100,{"date":915,"open":669,"high":821,"low":669,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-15",17.809,0.109,0.62,8700,{"date":921,"open":420,"high":833,"low":420,"close":669,"change":726,"percent_change":727,"volume":922,"transactions":9,"vwap":669},"2026-04-14",7400,{"date":924,"open":386,"high":603,"low":386,"close":603,"change":489,"percent_change":677,"volume":925,"transactions":9,"vwap":603},"2026-04-13",9800,{"date":927,"open":481,"high":928,"low":553,"close":481,"change":245,"percent_change":554,"volume":929,"transactions":9,"vwap":481},"2026-04-10",17.59,10500,{"date":931,"open":560,"high":589,"low":560,"close":420,"change":109,"percent_change":310,"volume":817,"transactions":9,"vwap":420},"2026-04-09",{"date":933,"open":934,"high":606,"low":934,"close":443,"change":510,"percent_change":511,"volume":935,"transactions":9,"vwap":443},"2026-04-08",17.22,5400,{"date":937,"open":553,"high":553,"low":395,"close":403,"change":371,"percent_change":380,"volume":938,"transactions":9,"vwap":403},"2026-04-07",10200,{"date":940,"open":428,"high":553,"low":428,"close":553,"change":941,"percent_change":800,"volume":942,"transactions":9,"vwap":553},"2026-04-06",0.087,1700,{"date":944,"open":395,"high":633,"low":560,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-02",17.333,0.103,0.6,8900,{"date":950,"open":538,"high":538,"low":368,"close":951,"change":488,"percent_change":489,"volume":952,"transactions":9,"vwap":951},"2026-04-01",17.23,3600,{"date":954,"open":798,"high":377,"low":798,"close":351,"change":955,"percent_change":956,"volume":739,"transactions":9,"vwap":351},"2026-03-31",0.115,0.67,{"date":958,"open":959,"high":798,"low":960,"close":961,"change":681,"percent_change":682,"volume":693,"transactions":9,"vwap":961},"2026-03-30",17.08,17.070999,17.094999,{"date":963,"open":798,"high":934,"low":964,"close":959,"change":635,"percent_change":738,"volume":670,"transactions":9,"vwap":959},"2026-03-27",17.075001,{"date":966,"open":451,"high":451,"low":350,"close":350,"change":496,"percent_change":967,"volume":968,"transactions":9,"vwap":350},"2026-03-26",-0.92,5100,{"date":970,"open":539,"high":444,"low":539,"close":444,"change":971,"percent_change":134,"volume":972,"transactions":9,"vwap":444},"2026-03-25",0.114,700,{"date":974,"open":560,"high":341,"low":342,"close":975,"change":976,"percent_change":255,"volume":922,"transactions":9,"vwap":975},"2026-03-24",17.216,-0.024,{"date":978,"open":451,"high":979,"low":951,"close":360,"change":109,"percent_change":310,"volume":980,"transactions":9,"vwap":360},"2026-03-23",17.429,9000,{"date":982,"open":404,"high":404,"low":560,"close":560,"change":983,"percent_change":984,"volume":972,"transactions":9,"vwap":560},"2026-03-20",-0.205,-1.17,{"date":986,"open":412,"high":466,"low":404,"close":987,"change":988,"percent_change":989,"volume":935,"transactions":9,"vwap":987},"2026-03-19",17.455,-0.085,-0.48,{"date":991,"open":495,"high":928,"low":495,"close":725,"change":371,"percent_change":380,"volume":992,"transactions":9,"vwap":725},"2026-03-18",12600,{"date":994,"open":606,"high":928,"low":589,"close":777,"change":554,"percent_change":995,"volume":996,"transactions":9,"vwap":777},"2026-03-17",0.98,1900,{"date":998,"open":589,"high":589,"low":633,"close":495,"change":590,"percent_change":591,"volume":714,"transactions":9,"vwap":495},"2026-03-16",{"date":1000,"open":481,"high":503,"low":386,"close":458,"change":658,"percent_change":1001,"volume":829,"transactions":9,"vwap":458},"2026-03-13",-0.46,{"date":1003,"open":503,"high":503,"low":516,"close":516,"change":255,"percent_change":437,"volume":972,"transactions":9,"vwap":516},"2026-03-12",{"date":1005,"open":516,"high":769,"low":516,"close":777,"change":217,"percent_change":217,"volume":1006,"transactions":9,"vwap":777},"2026-03-11",6400,{"date":1008,"open":668,"high":1009,"low":777,"close":777,"change":488,"percent_change":413,"volume":1010,"transactions":9,"vwap":777},"2026-03-10",17.629,500,{"date":1012,"open":420,"high":1013,"low":412,"close":606,"change":344,"percent_change":713,"volume":929,"transactions":9,"vwap":606},"2026-03-09",17.599,{"date":1015,"open":1016,"high":844,"low":718,"close":850,"change":310,"percent_change":576,"volume":690,"transactions":9,"vwap":850},"2026-03-06",17.645,{"date":1018,"open":855,"high":832,"low":850,"close":838,"change":1019,"percent_change":1020,"volume":762,"transactions":9,"vwap":838},"2026-03-05",-0.057,-0.32,{"date":1022,"open":832,"high":1023,"low":760,"close":1024,"change":799,"percent_change":800,"volume":1025,"transactions":9,"vwap":1024},"2026-03-04",17.837,17.797,3500,{"date":1027,"open":760,"high":844,"low":410,"close":813,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":813},"2026-03-03",-0.074,-0.42,26400,{"date":1032,"open":1033,"high":899,"low":776,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-02",17.675,17.783,0.153,0.87,9300,{"date":1039,"open":838,"high":838,"low":606,"close":814,"change":1040,"percent_change":1041,"volume":748,"transactions":9,"vwap":814},"2026-02-27",-0.25,-1.4,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":726,"percent_change":1046,"volume":935,"transactions":9,"vwap":1045},"2026-02-26",17.804,17.88,0.56,{"date":1048,"open":850,"high":1049,"low":850,"close":1050,"change":21,"percent_change":474,"volume":665,"transactions":9,"vwap":1050},"2026-02-25",17.87,17.78,{"date":1052,"open":1050,"high":832,"low":760,"close":838,"change":343,"percent_change":673,"volume":1053,"transactions":9,"vwap":838},"2026-02-24",9900,{"date":1055,"open":846,"high":1056,"low":846,"close":846,"change":310,"percent_change":576,"volume":948,"transactions":9,"vwap":846},"2026-02-23",17.89,{"date":1058,"open":900,"high":1059,"low":889,"close":832,"change":911,"percent_change":1060,"volume":919,"transactions":9,"vwap":832},"2026-02-20",17.95,-0.27,{"date":1062,"open":889,"high":1063,"low":889,"close":1064,"change":1065,"percent_change":876,"volume":1066,"transactions":9,"vwap":1064},"2026-02-19",17.923,17.869,0.029,4000,{"date":1068,"open":1045,"high":1069,"low":858,"close":858,"change":344,"percent_change":1070,"volume":751,"transactions":9,"vwap":858},"2026-02-18",17.96,-0.67,{"date":1072,"open":900,"high":1073,"low":900,"close":1069,"change":104,"percent_change":504,"volume":1074,"transactions":9,"vwap":1069},"2026-02-17",17.97,5300,{"date":1076,"open":1077,"high":1078,"low":821,"close":1079,"change":353,"percent_change":354,"volume":697,"transactions":9,"vwap":1079},"2026-02-13",17.92,17.94,17.9,{"date":1081,"open":1082,"high":1083,"low":899,"close":1082,"change":582,"percent_change":431,"volume":922,"transactions":9,"vwap":1082},"2026-02-12",17.93,17.99,{"date":1085,"open":1059,"high":1086,"low":1056,"close":1087,"change":1088,"percent_change":1089,"volume":908,"transactions":9,"vwap":1087},"2026-02-11",18.01,17.965,-0.095,-0.53,{"date":1091,"open":1056,"high":1092,"low":1056,"close":1093,"change":246,"percent_change":99,"volume":1053,"transactions":9,"vwap":1093},"2026-02-10",18.09,18.059999,{"date":1095,"open":855,"high":1045,"low":855,"close":1045,"change":21,"percent_change":621,"volume":1096,"transactions":9,"vwap":1045},"2026-02-09",3300,{"date":1098,"open":900,"high":1056,"low":1099,"close":858,"change":310,"percent_change":576,"volume":1100,"transactions":9,"vwap":858},"2026-02-06",17.831,4500,{"date":1102,"open":1103,"high":1079,"low":1103,"close":1079,"change":413,"percent_change":918,"volume":1066,"transactions":9,"vwap":1079},"2026-02-05",17.772,{"date":1105,"open":589,"high":1049,"low":589,"close":889,"change":217,"percent_change":217,"volume":1106,"transactions":9,"vwap":889},"2026-02-04",5500,{"date":1108,"open":900,"high":1109,"low":838,"close":889,"change":1110,"percent_change":1111,"volume":1074,"transactions":9,"vwap":889},"2026-02-03",18.07,-0.199,-1.11,{"date":1113,"open":1078,"high":1114,"low":1077,"close":1115,"change":1116,"percent_change":1117,"volume":790,"transactions":9,"vwap":1115},"2026-02-02",18.058001,17.989,-0.101,-0.56,{"date":1119,"open":1120,"high":1092,"low":1120,"close":1092,"change":217,"percent_change":217,"volume":1121,"transactions":9,"vwap":1092},"2026-01-30",17.952,9200,{"date":1123,"open":1124,"high":1124,"low":1059,"close":1092,"change":301,"percent_change":912,"volume":1125,"transactions":9,"vwap":1092},"2026-01-29",18.094,7300,{"date":1127,"open":1128,"high":1129,"low":1086,"close":1130,"change":245,"percent_change":554,"volume":1131,"transactions":9,"vwap":1130},"2026-01-28",18.061001,18.17,18.14,17100,{"date":1133,"open":1073,"high":1134,"low":1073,"close":1135,"change":1136,"percent_change":422,"volume":1137,"transactions":9,"vwap":1135},"2026-01-27",18.18,18.11,0.035,8500,{"date":1139,"open":1140,"high":1141,"low":1086,"close":1141,"change":582,"percent_change":431,"volume":852,"transactions":9,"vwap":1141},"2026-01-26",18.02,18.075001,{"date":1143,"open":1144,"high":1129,"low":1135,"close":1135,"change":265,"percent_change":104,"volume":1145,"transactions":9,"vwap":1135},"2026-01-23",18.143,3400,{"date":1147,"open":1148,"high":1149,"low":1093,"close":1148,"change":705,"percent_change":245,"volume":1150,"transactions":9,"vwap":1148},"2026-01-22",18.1,18.22,10400,{"date":1152,"open":1153,"high":1148,"low":1153,"close":1154,"change":1136,"percent_change":422,"volume":1025,"transactions":9,"vwap":1154},"2026-01-21",18.011,18.094999,{"date":1156,"open":1157,"high":1157,"low":1069,"close":1093,"change":1158,"percent_change":1040,"volume":1159,"transactions":9,"vwap":1093},"2026-01-20",18.15,-0.045,12300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1029,"volume":1166,"transactions":9,"vwap":1164},"2026-01-16",18.040001,18.115,18.105,-0.077,8800,{"date":1168,"open":1109,"high":1149,"low":1109,"close":1169,"change":1170,"percent_change":474,"volume":1171,"transactions":9,"vwap":1169},"2026-01-15",18.182,0.042,6800,{"date":1173,"open":1140,"high":1157,"low":1140,"close":1130,"change":1174,"percent_change":677,"volume":1175,"transactions":9,"vwap":1130},"2026-01-14",0.125,6200,{"date":1177,"open":821,"high":1178,"low":821,"close":1178,"change":540,"percent_change":1179,"volume":674,"transactions":9,"vwap":1178},"2026-01-13",18.014999,0.31,{"date":1181,"open":1056,"high":1109,"low":1056,"close":1069,"change":109,"percent_change":310,"volume":1159,"transactions":9,"vwap":1069},"2026-01-12",{"date":1183,"open":1109,"high":1109,"low":1059,"close":1073,"change":488,"percent_change":413,"volume":903,"transactions":9,"vwap":1073},"2026-01-09",{"date":1185,"open":855,"high":1186,"low":855,"close":1059,"change":245,"percent_change":554,"volume":1187,"transactions":9,"vwap":1059},"2026-01-08",18,11400,{"date":1189,"open":1190,"high":1140,"low":899,"close":1077,"change":658,"percent_change":1191,"volume":790,"transactions":9,"vwap":1077},"2026-01-07",17.98,-0.44,{"date":1193,"open":1162,"high":1162,"low":1045,"close":1186,"change":265,"percent_change":104,"volume":773,"transactions":9,"vwap":1186},"2026-01-06",{"date":1195,"open":1196,"high":1162,"low":1197,"close":1083,"change":1198,"percent_change":1199,"volume":948,"transactions":9,"vwap":1083},"2026-01-05",17.979,17.937,0.073,0.41,{"date":1201,"open":1050,"high":1069,"low":1050,"close":1202,"change":1203,"percent_change":21,"volume":674,"transactions":9,"vwap":1202},"2026-01-02",17.917,0.007,{"date":1205,"open":1073,"high":1083,"low":832,"close":1206,"change":371,"percent_change":546,"volume":980,"transactions":9,"vwap":1206},"2025-12-31",17.91,{"date":1208,"open":1082,"high":1073,"low":890,"close":1059,"change":496,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1059},"2025-12-30",-0.88,15900,{"date":1212,"open":1213,"high":1213,"low":1135,"close":1135,"change":1158,"percent_change":1040,"volume":1214,"transactions":9,"vwap":1135},"2025-12-29",18.174,6900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":21,"percent_change":621,"volume":1221,"transactions":9,"vwap":1220},"2025-12-26",18.126,18.21,18.08,18.155,5200,{"date":1223,"open":1135,"high":1163,"low":1140,"close":1163,"change":185,"percent_change":565,"volume":1224,"transactions":9,"vwap":1163},"2025-12-24",1200,{"date":1226,"open":1069,"high":1227,"low":1069,"close":1092,"change":217,"percent_change":217,"volume":980,"transactions":9,"vwap":1092},"2025-12-23",18.2,{"date":1229,"open":1230,"high":1230,"low":1140,"close":1092,"change":782,"percent_change":658,"volume":1159,"transactions":9,"vwap":1092},"2025-12-22",18.26,{"date":1232,"open":1157,"high":1157,"low":1093,"close":1233,"change":1234,"percent_change":659,"volume":790,"transactions":9,"vwap":1233},"2025-12-19",18.104,-0.081,{"date":1236,"open":1135,"high":1230,"low":1135,"close":1237,"change":396,"percent_change":255,"volume":864,"transactions":9,"vwap":1237},"2025-12-18",18.185,{"date":1239,"open":1083,"high":1240,"low":1083,"close":1218,"change":245,"percent_change":554,"volume":1241,"transactions":9,"vwap":1218},"2025-12-17",18.25,10000,{"date":1243,"open":1244,"high":1244,"low":1135,"close":1134,"change":301,"percent_change":1060,"volume":829,"transactions":9,"vwap":1134},"2025-12-16",18.27,{"date":1246,"open":1247,"high":1240,"low":1247,"close":1248,"change":217,"percent_change":217,"volume":1249,"transactions":9,"vwap":1248},"2025-12-15",18.16,18.23,14500,{"date":1251,"open":1240,"high":1252,"low":1129,"close":1248,"change":396,"percent_change":255,"volume":942,"transactions":9,"vwap":1248},"2025-12-12",18.29,{"date":1254,"open":1255,"high":1256,"low":1149,"close":1257,"change":343,"percent_change":673,"volume":903,"transactions":9,"vwap":1257},"2025-12-11",18.3,18.323,18.255,{"date":1259,"open":1260,"high":1252,"low":1260,"close":1261,"change":612,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-12-10",18.049999,18.275,0.52,8200,{"date":1265,"open":1135,"high":1266,"low":1135,"close":1134,"change":353,"percent_change":496,"volume":1267,"transactions":9,"vwap":1134},"2025-12-09",18.31,114500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1218,"change":301,"percent_change":1060,"volume":660,"transactions":9,"vwap":1218},"2025-12-08",18.39,18.198,{"date":1273,"open":1157,"high":1274,"low":1157,"close":1230,"change":265,"percent_change":590,"volume":829,"transactions":9,"vwap":1230},"2025-12-05",18.32,{"date":1276,"open":1277,"high":1278,"low":1134,"close":1240,"change":733,"percent_change":119,"volume":641,"transactions":9,"vwap":1240},"2025-12-04",18.212,18.283,{"date":1280,"open":1248,"high":1248,"low":1281,"close":1282,"change":1136,"percent_change":422,"volume":1106,"transactions":9,"vwap":1282},"2025-12-03",18.132,18.205,{"date":1284,"open":1285,"high":1149,"low":1219,"close":1129,"change":265,"percent_change":104,"volume":706,"transactions":9,"vwap":1129},"2025-12-02",18.145,{"date":1287,"open":1149,"high":1248,"low":1092,"close":1247,"change":343,"percent_change":673,"volume":1288,"transactions":9,"vwap":1247},"2025-12-01",6600,{"date":1290,"open":1227,"high":1227,"low":1134,"close":1134,"change":570,"percent_change":353,"volume":779,"transactions":9,"vwap":1134},"2025-11-28",{"date":1292,"open":1247,"high":1293,"low":1294,"close":1237,"change":1295,"percent_change":246,"volume":1296,"transactions":9,"vwap":1237},"2025-11-26",18.19,18.12,0.032,14000,{"date":1298,"open":1299,"high":1300,"low":1092,"close":1301,"change":1302,"percent_change":511,"volume":1303,"transactions":9,"vwap":1301},"2025-11-25",18.106,18.204,18.153,0.083,4200,{"date":1305,"open":1186,"high":1294,"low":1186,"close":1109,"change":531,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1109},"2025-11-24",0.58,7800,{"date":1309,"open":1190,"high":1083,"low":1087,"close":1087,"change":1310,"percent_change":1311,"volume":728,"transactions":9,"vwap":1087},"2025-11-21",0.012,0.07,{"date":1313,"open":1069,"high":1314,"low":1082,"close":1315,"change":1316,"percent_change":488,"volume":670,"transactions":9,"vwap":1315},"2025-11-20",18.014,17.953,0.003,{"date":1318,"open":899,"high":1190,"low":899,"close":1059,"change":839,"percent_change":840,"volume":872,"transactions":9,"vwap":1059},"2025-11-19",{"date":1320,"open":1049,"high":1321,"low":1049,"close":1322,"change":570,"percent_change":353,"volume":922,"transactions":9,"vwap":1322},"2025-11-18",18.087999,18.0049992,{"date":1324,"open":1227,"high":1227,"low":1069,"close":1086,"change":1325,"percent_change":794,"volume":1326,"transactions":9,"vwap":1086},"2025-11-17",-0.129,4600,{"date":1328,"open":1148,"high":1247,"low":1162,"close":1329,"change":1330,"percent_change":353,"volume":1006,"transactions":9,"vwap":1329},"2025-11-14",18.139,-0.006,{"date":1332,"open":1252,"high":1252,"low":1092,"close":1285,"change":255,"percent_change":597,"volume":1333,"transactions":9,"vwap":1285},"2025-11-13",10300,{"date":1335,"open":1248,"high":1336,"low":1248,"close":1337,"change":570,"percent_change":353,"volume":1150,"transactions":9,"vwap":1337},"2025-11-12",18.38,18.285,{"date":1339,"open":1218,"high":1274,"low":1271,"close":1252,"change":245,"percent_change":876,"volume":1340,"transactions":9,"vwap":1252},"2025-11-11",12200,{"date":1342,"open":1266,"high":1274,"low":1227,"close":1230,"change":941,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1230},"2025-11-10",0.48,12100,{"date":1346,"open":1219,"high":1149,"low":1093,"close":1347,"change":1348,"percent_change":21,"volume":1349,"transactions":9,"vwap":1347},"2025-11-07",18.173,0.008,8600,{"date":1351,"open":1157,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":104,"volume":1356,"transactions":9,"vwap":1354},"2025-11-06",18.217,18.112,18.165,0.011,2700,{"date":1358,"open":1069,"high":1359,"low":1069,"close":1360,"change":1361,"percent_change":310,"volume":1137,"transactions":9,"vwap":1360},"2025-11-05",18.268,18.154,-0.011,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1354,"change":396,"percent_change":255,"volume":1125,"transactions":9,"vwap":1354},"2025-11-04",18.213,18.122,{"date":1367,"open":1248,"high":1240,"low":1157,"close":1293,"change":1368,"percent_change":1369,"volume":1100,"transactions":9,"vwap":1293},"2025-11-03",-0.038,-0.21,{"date":1371,"open":1190,"high":1372,"low":1190,"close":1373,"change":1374,"percent_change":525,"volume":1375,"transactions":9,"vwap":1373},"2025-10-31",18.262,18.228,0.093,11000,{"date":1377,"open":1248,"high":1252,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-10-30",18.135,-0.225,-1.23,4700,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1088,"percent_change":1387,"volume":748,"transactions":9,"vwap":1386},"2025-10-29",18.435,18.292,18.36,-0.51,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":570,"percent_change":353,"volume":701,"transactions":9,"vwap":1392},"2025-10-28",18.4,18.478,18.455,{"date":1394,"open":1395,"high":1396,"low":1386,"close":1397,"change":1398,"percent_change":1199,"volume":655,"transactions":9,"vwap":1397},"2025-10-27",18.5,18.53,18.46,0.075,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":21,"percent_change":621,"volume":1404,"transactions":9,"vwap":1403},"2025-10-24",18.576,18.35,18.385,13000,{"date":1406,"open":1240,"high":1407,"low":1240,"close":1408,"change":540,"percent_change":772,"volume":1409,"transactions":9,"vwap":1408},"2025-10-23",18.42,18.345,9400,{"date":1411,"open":1395,"high":1395,"low":1412,"close":1252,"change":310,"percent_change":1413,"volume":687,"transactions":9,"vwap":1252},"2025-10-22",18.24,-0.33,{"date":1415,"open":1230,"high":1416,"low":1230,"close":1402,"change":1136,"percent_change":422,"volume":1417,"transactions":9,"vwap":1402},"2025-10-21",18.44,16800,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":489,"percent_change":134,"volume":864,"transactions":9,"vwap":1421},"2025-10-20",18.13,18.315,{"date":1423,"open":1424,"high":1425,"low":1109,"close":1426,"change":590,"percent_change":1427,"volume":1404,"transactions":9,"vwap":1426},"2025-10-17",18.175,18.207,18.195,0.28,{"date":1429,"open":1424,"high":1430,"low":1135,"close":1285,"change":194,"percent_change":1431,"volume":701,"transactions":9,"vwap":1285},"2025-10-16",18.258,-0.74,{"date":1433,"open":1434,"high":1336,"low":1248,"close":1435,"change":1436,"percent_change":677,"volume":1437,"transactions":9,"vwap":1435},"2025-10-15",18.248,18.28,0.126,11800,{"date":1439,"open":1260,"high":1218,"low":1260,"close":1360,"change":1065,"percent_change":876,"volume":773,"transactions":9,"vwap":1360},"2025-10-14",{"date":1441,"open":1140,"high":1293,"low":1186,"close":1442,"change":682,"percent_change":800,"volume":1443,"transactions":9,"vwap":1442},"2025-10-13",18.125,14900,{"date":1445,"open":1446,"high":1446,"low":1186,"close":1447,"change":301,"percent_change":912,"volume":1448,"transactions":9,"vwap":1447},"2025-10-10",18.246,18.035,3100,{"date":1450,"open":24,"high":24,"low":1219,"close":1451,"change":431,"percent_change":1452,"volume":1037,"transactions":9,"vwap":1451},"2025-10-09",18.084999,-1.04,{"date":1454,"open":1248,"high":1455,"low":1218,"close":1261,"change":371,"percent_change":546,"volume":728,"transactions":9,"vwap":1261},"2025-10-08",18.319,{"date":1457,"open":1240,"high":1458,"low":1412,"close":1421,"change":1158,"percent_change":1040,"volume":1459,"transactions":9,"vwap":1421},"2025-10-07",18.408,10700,{"date":1461,"open":1244,"high":1462,"low":1244,"close":1386,"change":673,"percent_change":1463,"volume":1344,"transactions":9,"vwap":1386},"2025-10-06",18.45,-0.6,{"date":1465,"open":1466,"high":1466,"low":1407,"close":1467,"change":570,"percent_change":353,"volume":903,"transactions":9,"vwap":1467},"2025-10-03",18.49,18.47,{"date":1469,"open":1270,"high":1470,"low":1270,"close":1471,"change":658,"percent_change":1472,"volume":790,"transactions":9,"vwap":1471},"2025-10-02",18.55,18.475,-0.43,{"date":1474,"open":1475,"high":1476,"low":1386,"close":1477,"change":612,"percent_change":525,"volume":829,"transactions":9,"vwap":1477},"2025-10-01",18.48,18.59,18.555,{"date":1479,"open":1462,"high":1480,"low":1481,"close":1397,"change":793,"percent_change":1070,"volume":1171,"transactions":9,"vwap":1397},"2025-09-30",18.57,18.41,{"date":1483,"open":1480,"high":1476,"low":1462,"close":1484,"change":1485,"percent_change":109,"volume":706,"transactions":9,"vwap":1484},"2025-09-29",18.585,-0.001,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":422,"volume":1493,"transactions":9,"vwap":1491},"2025-09-26",18.565,18.62,18.52,18.586,0.036,14200,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1470,"change":570,"percent_change":353,"volume":1498,"transactions":9,"vwap":1470},"2025-09-25",18.33,18.72,11200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1477,"change":635,"percent_change":989,"volume":1171,"transactions":9,"vwap":1477},"2025-09-24",18.605,18.66,18.507,{"date":1505,"open":1506,"high":1507,"low":1476,"close":1508,"change":1509,"percent_change":482,"volume":1263,"transactions":9,"vwap":1508},"2025-09-23",18.75,18.76,18.645,-0.065,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":988,"percent_change":659,"volume":670,"transactions":9,"vwap":1514},"2025-09-22",18.95,18.67,18.71,{"date":1516,"open":1517,"high":1518,"low":1497,"close":1519,"change":742,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-09-19",18.84,18.86,18.795,0.45,30700,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1514,"change":673,"percent_change":1526,"volume":714,"transactions":9,"vwap":1514},"2025-09-18",18.7,18.839,-0.58,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":149,"volume":1533,"transactions":9,"vwap":1531},"2025-09-17",18.6,18.87,18.82,0.065,16300,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":460,"volume":773,"transactions":9,"vwap":1537},"2025-09-16",18.98,18.755,-0.075,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":582,"percent_change":431,"volume":938,"transactions":9,"vwap":1544},"2025-09-15",18.796,18.89,18.77,18.83,{"date":1546,"open":1513,"high":1547,"low":1513,"close":1548,"change":1549,"percent_change":1550,"volume":1221,"transactions":9,"vwap":1548},"2025-09-12",18.91,18.865,0.039,0.21,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":565,"volume":1557,"transactions":9,"vwap":1555},"2025-09-11",18.895,18.81,18.826,0.026,10800,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":217,"percent_change":217,"volume":171,"transactions":9,"vwap":1562},"2025-09-10",18.829,18.722,18.8,{"date":1564,"open":1531,"high":1517,"low":1506,"close":1562,"change":217,"percent_change":217,"volume":1303,"transactions":9,"vwap":1562},"2025-09-09",{"date":1566,"open":1567,"high":1517,"low":1567,"close":1562,"change":1568,"percent_change":591,"volume":1569,"transactions":9,"vwap":1562},"2025-09-08",18.731,0.054,2200,{"date":1571,"open":1562,"high":1562,"low":1572,"close":1573,"change":1574,"percent_change":613,"volume":751,"transactions":9,"vwap":1573},"2025-09-05",18.693,18.746,0.101,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1508,"change":682,"percent_change":50,"volume":655,"transactions":9,"vwap":1508},"2025-09-04",18.51,18.689,{"date":1580,"open":1581,"high":1582,"low":1477,"close":1477,"change":488,"percent_change":413,"volume":968,"transactions":9,"vwap":1477},"2025-09-03",18.58,18.63,{"date":1584,"open":1476,"high":1476,"low":1490,"close":1585,"change":1586,"percent_change":1029,"volume":1587,"transactions":9,"vwap":1585},"2025-09-02",18.535,-0.078,7200,{"date":1589,"open":1476,"high":1590,"low":1581,"close":1591,"change":1592,"percent_change":488,"volume":922,"transactions":9,"vwap":1591},"2025-08-29",18.65,18.613,0.004,{"date":1594,"open":1581,"high":1595,"low":1581,"close":1595,"change":892,"percent_change":371,"volume":1025,"transactions":9,"vwap":1595},"2025-08-28",18.609,{"date":1597,"open":1255,"high":1590,"low":1255,"close":1598,"change":1599,"percent_change":554,"volume":1053,"transactions":9,"vwap":1598},"2025-08-27",18.616,0.031,{"date":1601,"open":1476,"high":1602,"low":1603,"close":1484,"change":109,"percent_change":301,"volume":1569,"transactions":9,"vwap":1484},"2025-08-26",18.607,18.571,{"date":1605,"open":1606,"high":1489,"low":1470,"close":1607,"change":1608,"percent_change":344,"volume":1171,"transactions":9,"vwap":1607},"2025-08-25",18.61,18.595,-0.022,{"date":1610,"open":1484,"high":1513,"low":1577,"close":1611,"change":1612,"percent_change":1613,"volume":1066,"transactions":9,"vwap":1611},"2025-08-22",18.617,0.157,0.85,{"date":1615,"open":1475,"high":1490,"low":1270,"close":1397,"change":1019,"percent_change":840,"volume":1381,"transactions":9,"vwap":1397},"2025-08-21",{"date":1617,"open":1618,"high":1396,"low":1467,"close":1619,"change":1620,"percent_change":186,"volume":1221,"transactions":9,"vwap":1619},"2025-08-20",18.527,18.517,0.027,{"date":1622,"open":1623,"high":1466,"low":1407,"close":1466,"change":742,"percent_change":511,"volume":670,"transactions":9,"vwap":1466},"2025-08-19",18.473,{"date":1625,"open":1274,"high":1397,"low":1274,"close":1626,"change":635,"percent_change":1627,"volume":826,"transactions":9,"vwap":1626},"2025-08-18",18.405,-0.49,{"date":1629,"open":1630,"high":1577,"low":1631,"close":1632,"change":612,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1632},"2025-08-15",18.477,18.373,18.495,{"date":1634,"open":1244,"high":1466,"low":1244,"close":1390,"change":1635,"percent_change":1636,"volume":935,"transactions":9,"vwap":1390},"2025-08-14",-0.115,-0.62,{"date":1638,"open":1466,"high":1639,"low":1462,"close":1640,"change":1641,"percent_change":525,"volume":1326,"transactions":9,"vwap":1640},"2025-08-13",18.54,18.515,0.094,{"date":1643,"open":1407,"high":1639,"low":1255,"close":1644,"change":1645,"percent_change":1262,"volume":1646,"transactions":9,"vwap":1644},"2025-08-12",18.421,0.096,25100,{"date":1648,"open":1255,"high":1270,"low":1240,"close":1649,"change":892,"percent_change":371,"volume":1650,"transactions":9,"vwap":1649},"2025-08-11",18.325,11700,{"date":1652,"open":1653,"high":1481,"low":1266,"close":1654,"change":430,"percent_change":208,"volume":1121,"transactions":9,"vwap":1654},"2025-08-08",18.37,18.332,{"date":1656,"open":1657,"high":1397,"low":1658,"close":1657,"change":782,"percent_change":658,"volume":1263,"transactions":9,"vwap":1657},"2025-08-07",18.365,18.294,{"date":1660,"open":1462,"high":1661,"low":1653,"close":1662,"change":1663,"percent_change":673,"volume":1025,"transactions":9,"vwap":1662},"2025-08-06",18.508,18.379,-0.021,{"date":1665,"open":1481,"high":1475,"low":1244,"close":1390,"change":510,"percent_change":1666,"volume":728,"transactions":9,"vwap":1390},"2025-08-05",0.44,{"date":1668,"open":1252,"high":1270,"low":1230,"close":1274,"change":1669,"percent_change":800,"volume":1303,"transactions":9,"vwap":1274},"2025-08-04",0.092,{"date":1671,"open":1186,"high":1252,"low":1186,"close":1373,"change":1672,"percent_change":1040,"volume":1296,"transactions":9,"vwap":1373},"2025-08-01",-0.046,{"date":1674,"open":1420,"high":1496,"low":1420,"close":1675,"change":1676,"percent_change":1413,"volume":1145,"transactions":9,"vwap":1675},"2025-07-31",18.274,-0.061,{"date":1678,"open":1679,"high":1653,"low":1680,"close":1681,"change":104,"percent_change":1682,"volume":670,"transactions":9,"vwap":1681},"2025-07-30",18.34,18.233,18.335,0.33,{"date":1684,"open":1685,"high":1402,"low":1227,"close":1261,"change":1136,"percent_change":422,"volume":1686,"transactions":9,"vwap":1261},"2025-07-29",18.288,11900,{"date":1688,"open":1247,"high":1270,"low":1247,"close":1412,"change":1689,"percent_change":1001,"volume":1106,"transactions":9,"vwap":1412},"2025-07-28",-0.084,{"date":1691,"open":1157,"high":1416,"low":1157,"close":1692,"change":1676,"percent_change":1413,"volume":1693,"transactions":9,"vwap":1692},"2025-07-25",18.324,21300,{"date":1695,"open":1481,"high":1416,"low":1496,"close":1403,"change":1136,"percent_change":422,"volume":919,"transactions":9,"vwap":1403},"2025-07-24",{"date":1697,"open":1255,"high":1416,"low":1435,"close":1402,"change":217,"percent_change":217,"volume":817,"transactions":9,"vwap":1402},"2025-07-23",{"date":1699,"open":1336,"high":1390,"low":1248,"close":1402,"change":489,"percent_change":134,"volume":847,"transactions":9,"vwap":1402},"2025-07-22",{"date":1701,"open":1252,"high":1252,"low":1247,"close":1248,"change":1702,"percent_change":1020,"volume":1703,"transactions":9,"vwap":1248},"2025-07-21",-0.058,11300,{"date":1705,"open":1481,"high":1481,"low":1244,"close":1685,"change":1706,"percent_change":380,"volume":743,"transactions":9,"vwap":1685},"2025-07-18",-0.042,{"date":1708,"open":1709,"high":1270,"low":1218,"close":1496,"change":1710,"percent_change":1711,"volume":852,"transactions":9,"vwap":1496},"2025-07-17",18.303,0.118,0.65,{"date":1713,"open":1714,"high":1715,"low":1157,"close":1277,"change":681,"percent_change":510,"volume":1716,"transactions":9,"vwap":1277},"2025-07-16",18.208,18.281,15200,{"date":1718,"open":1218,"high":1435,"low":1109,"close":1719,"change":1720,"percent_change":460,"volume":1721,"transactions":9,"vwap":1719},"2025-07-15",18.197,-0.073,34200,{"date":1723,"open":1252,"high":1653,"low":1227,"close":1244,"change":371,"percent_change":546,"volume":1724,"transactions":9,"vwap":1244},"2025-07-14",16600,{"date":1726,"open":1252,"high":1270,"low":1727,"close":1266,"change":1158,"percent_change":1040,"volume":1728,"transactions":9,"vwap":1266},"2025-07-11",18.231,3800,{"date":1730,"open":1252,"high":1731,"low":1435,"close":1732,"change":510,"percent_change":1666,"volume":1733,"transactions":9,"vwap":1732},"2025-07-10",18.401,18.355,78100,{"date":1735,"open":1562,"high":1562,"low":1227,"close":1261,"change":742,"percent_change":1736,"volume":1307,"transactions":9,"vwap":1261},"2025-07-09",0.47,{"date":1738,"open":1739,"high":1293,"low":1739,"close":1293,"change":343,"percent_change":673,"volume":1740,"transactions":9,"vwap":1293},"2025-07-08",18.142,6500,{"date":1742,"open":1395,"high":1395,"low":1218,"close":1218,"change":343,"percent_change":673,"volume":1743,"transactions":9,"vwap":1218},"2025-07-07",7900,{"date":1745,"open":1261,"high":1261,"low":1248,"close":1248,"change":570,"percent_change":353,"volume":972,"transactions":9,"vwap":1248},"2025-07-03",{"date":1747,"open":1748,"high":1749,"low":1420,"close":1750,"change":21,"percent_change":621,"volume":1137,"transactions":9,"vwap":1750},"2025-07-02",18.187,18.249,18.235,{"date":1752,"open":1130,"high":1749,"low":1420,"close":1426,"change":1174,"percent_change":677,"volume":1288,"transactions":9,"vwap":1426},"2025-07-01",{"date":1754,"open":1755,"high":1294,"low":1756,"close":1109,"change":1568,"percent_change":772,"volume":829,"transactions":9,"vwap":1109},"2025-06-30",18.111,18.0090008,{"date":1758,"open":1093,"high":1294,"low":1082,"close":1759,"change":1760,"percent_change":302,"volume":665,"transactions":9,"vwap":1759},"2025-06-27",18.016001,-0.054,{"date":1762,"open":1162,"high":1420,"low":1763,"close":1109,"change":1764,"percent_change":1036,"volume":1765,"transactions":9,"vwap":1109},"2025-06-26",18.030001,0.155,10600,{"date":1767,"open":855,"high":1186,"low":855,"close":1768,"change":635,"percent_change":1769,"volume":674,"transactions":9,"vwap":1768},"2025-06-25",17.915,-0.5,{"date":1771,"open":1092,"high":1135,"low":1069,"close":1322,"change":1532,"percent_change":825,"volume":1053,"transactions":9,"vwap":1322},"2025-06-24",{"date":1773,"open":1083,"high":1083,"low":1077,"close":1078,"change":839,"percent_change":840,"volume":913,"transactions":9,"vwap":1078},"2025-06-23",{"date":1775,"open":1190,"high":1756,"low":900,"close":1776,"change":510,"percent_change":1520,"volume":1777,"transactions":9,"vwap":1776},"2025-06-20",17.995,15500,{"date":1779,"open":1780,"high":1083,"low":858,"close":1768,"change":1781,"percent_change":1782,"volume":790,"transactions":9,"vwap":1768},"2025-06-18",17.876,0.066,0.37,{"date":1784,"open":1785,"high":1786,"low":844,"close":1787,"change":1788,"percent_change":119,"volume":645,"transactions":9,"vwap":1787},"2025-06-17",17.844,17.908,17.849,0.044,{"date":1790,"open":1786,"high":1791,"low":833,"close":1792,"change":976,"percent_change":236,"volume":1137,"transactions":9,"vwap":1792},"2025-06-16",17.909,17.805,{"date":1794,"open":899,"high":1795,"low":916,"close":1796,"change":1797,"percent_change":1798,"volume":1175,"transactions":9,"vwap":1796},"2025-06-13",17.922,17.829,-0.099,-0.55,{"date":1800,"open":1079,"high":1069,"low":1056,"close":1801,"change":1165,"percent_change":1472,"volume":1802,"transactions":9,"vwap":1801},"2025-06-12",17.928,12900,{"date":1804,"open":1140,"high":1148,"low":1059,"close":1322,"change":488,"percent_change":413,"volume":992,"transactions":9,"vwap":1322},"2025-06-11",{"date":1806,"open":1082,"high":1153,"low":1795,"close":1807,"change":1808,"percent_change":124,"volume":1171,"transactions":9,"vwap":1807},"2025-06-10",17.985,0.072,{"date":1810,"open":1206,"high":1763,"low":1079,"close":1811,"change":1348,"percent_change":21,"volume":1533,"transactions":9,"vwap":1811},"2025-06-09",17.913,{"date":1813,"open":1814,"high":1815,"low":1099,"close":1815,"change":681,"percent_change":510,"volume":779,"transactions":9,"vwap":1815},"2025-06-06",17.868,17.905,{"date":1817,"open":1077,"high":1077,"low":832,"close":1056,"change":570,"percent_change":353,"volume":1303,"transactions":9,"vwap":1056},"2025-06-05",{"date":1819,"open":1045,"high":1820,"low":1821,"close":1820,"change":570,"percent_change":353,"volume":693,"transactions":9,"vwap":1820},"2025-06-04",17.895,17.821,{"date":1823,"open":1824,"high":1082,"low":1824,"close":1079,"change":742,"percent_change":1343,"volume":1825,"transactions":9,"vwap":1079},"2025-06-03",17.839,67400,{"date":1827,"open":1828,"high":1829,"low":833,"close":1829,"change":371,"percent_change":546,"volume":687,"transactions":9,"vwap":1829},"2025-06-02",17.771,17.815,{"date":1831,"open":821,"high":1056,"low":1050,"close":1832,"change":21,"percent_change":621,"volume":709,"transactions":9,"vwap":1832},"2025-05-30",17.855,{"date":1834,"open":809,"high":900,"low":1835,"close":1829,"change":635,"percent_change":1769,"volume":645,"transactions":9,"vwap":1829},"2025-05-29",17.666,{"date":1837,"open":1206,"high":1059,"low":821,"close":1815,"change":540,"percent_change":1179,"volume":980,"transactions":9,"vwap":1815},"2025-05-28",{"date":1839,"open":1045,"high":1045,"low":1050,"close":899,"change":186,"percent_change":1613,"volume":655,"transactions":9,"vwap":899},"2025-05-27",{"date":1841,"open":606,"high":760,"low":606,"close":669,"change":109,"percent_change":310,"volume":1842,"transactions":9,"vwap":669},"2025-05-23",23700,{"date":1844,"open":1845,"high":838,"low":850,"close":809,"change":1556,"percent_change":186,"volume":903,"transactions":9,"vwap":809},"2025-05-22",17.73,{"date":1847,"open":1848,"high":1206,"low":776,"close":1849,"change":1850,"percent_change":1041,"volume":1307,"transactions":9,"vwap":1849},"2025-05-21",17.878,17.684,-0.251,{"date":1852,"open":1077,"high":1763,"low":900,"close":1853,"change":1136,"percent_change":1854,"volume":748,"transactions":9,"vwap":1853},"2025-05-20",17.935,0.2,{"date":1856,"open":1219,"high":1219,"low":890,"close":1079,"change":217,"percent_change":217,"volume":1131,"transactions":9,"vwap":1079},"2025-05-19",{"date":1858,"open":832,"high":1079,"low":855,"close":1079,"change":531,"percent_change":1859,"volume":996,"transactions":9,"vwap":1079},"2025-05-16",0.59,{"date":1861,"open":1862,"high":855,"low":1862,"close":845,"change":634,"percent_change":658,"volume":1743,"transactions":9,"vwap":845},"2025-05-15",17.723,{"date":1864,"open":889,"high":1099,"low":889,"close":821,"change":459,"percent_change":1865,"volume":996,"transactions":9,"vwap":821},"2025-05-14",-0.39,{"date":1867,"open":1868,"high":1079,"low":1868,"close":1045,"change":21,"percent_change":621,"volume":935,"transactions":9,"vwap":1045},"2025-05-13",17.814,{"date":1870,"open":1069,"high":1069,"low":855,"close":858,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":858},"2025-05-12",0.098,0.55,10900,{"date":1875,"open":1876,"high":1050,"low":820,"close":1877,"change":1065,"percent_change":876,"volume":655,"transactions":9,"vwap":1877},"2025-05-09",17.739,17.742,{"date":1879,"open":769,"high":1880,"low":769,"close":1880,"change":892,"percent_change":371,"volume":1224,"transactions":9,"vwap":1880},"2025-05-08",17.713,{"date":1882,"open":769,"high":846,"low":776,"close":760,"change":742,"percent_change":1343,"volume":1344,"transactions":9,"vwap":760},"2025-05-07",{"date":1884,"open":604,"high":765,"low":473,"close":765,"change":265,"percent_change":104,"volume":1569,"transactions":9,"vwap":765},"2025-05-06",{"date":1886,"open":473,"high":810,"low":473,"close":810,"change":1538,"percent_change":1029,"volume":996,"transactions":9,"vwap":810},"2025-05-05",{"date":1888,"open":668,"high":833,"low":668,"close":669,"change":1889,"percent_change":1682,"volume":670,"transactions":9,"vwap":669},"2025-05-02",0.059,{"date":1891,"open":769,"high":769,"low":814,"close":1892,"change":1893,"percent_change":496,"volume":829,"transactions":9,"vwap":1892},"2025-05-01",17.641,-0.029,{"date":1895,"open":603,"high":760,"low":712,"close":820,"change":226,"percent_change":1117,"volume":859,"transactions":9,"vwap":820},"2025-04-30",{"date":1897,"open":1898,"high":1050,"low":1898,"close":844,"change":310,"percent_change":576,"volume":864,"transactions":9,"vwap":844},"2025-04-29",17.724,{"date":1900,"open":889,"high":1901,"low":833,"close":890,"change":733,"percent_change":119,"volume":1214,"transactions":9,"vwap":890},"2025-04-28",17.845,{"date":1903,"open":760,"high":821,"low":760,"close":1904,"change":681,"percent_change":510,"volume":678,"transactions":9,"vwap":1904},"2025-04-25",17.785,{"date":1906,"open":1907,"high":855,"low":669,"close":844,"change":510,"percent_change":1520,"volume":735,"transactions":9,"vwap":844},"2025-04-24",17.735,{"date":1909,"open":899,"high":899,"low":761,"close":769,"change":554,"percent_change":664,"volume":1356,"transactions":9,"vwap":769},"2025-04-23",{"date":176,"open":443,"high":1911,"low":619,"close":503,"change":104,"percent_change":504,"volume":1912,"transactions":9,"vwap":503},17.525,9600]