[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWNS":3,"homepage-market-summary":29,"stock-historical-OWNS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OWNS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"CCM Affordable Housing MBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0835,0.6652,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.35,16.3,16.3599,16.2907,0.05,0.31,9472.030527,18.040001,16.21,17098.262878496032,7.7,1284,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22682,8278762.245381,-4.05,"2025-04-24",[182,185,194,205,215,223,234,244,254,264,274,284,294,303,310,320,329,337,344,353,363,373,384,391,401,409,418,427,438,444,454,461,468,476,482,488,494,500,508,517,523,529,535,540,549,554,561,568,575,583,592,598,603,609,614,620,627,634,641,648,657,663,666,670,673,677,680,685,690,696,702,709,713,720,727,735,741,747,752,757,761,767,772,778,781,787,792,795,799,802,806,813,819,824,829,835,841,846,849,853,856,859,863,866,871,877,882,885,888,893,896,901,905,909,912,915,919,924,927,931,935,940,944,948,951,953,958,962,966,970,973,978,982,986,991,996,1000,1002,1006,1010,1017,1023,1027,1031,1036,1041,1046,1054,1061,1067,1073,1079,1087,1093,1101,1106,1109,1113,1117,1121,1124,1129,1135,1142,1146,1151,1153,1155,1158,1161,1165,1168,1170,1174,1179,1183,1188,1191,1194,1198,1204,1209,1211,1214,1216,1220,1224,1229,1231,1234,1236,1239,1242,1245,1247,1250,1253,1257,1260,1262,1267,1271,1274,1277,1280,1283,1286,1289,1293,1296,1298,1301,1305,1307,1311,1314,1316,1319,1321,1323,1326,1328,1331,1335,1338,1341,1344,1346,1349,1351,1354,1358,1363,1366,1369,1372,1377,1383,1388,1392,1394,1396,1398,1401,1406,1408,1410,1413,1415,1418,1420,1424,1428,1433,1436,1439,1443,1448,1452,1455,1459,1461,1465,1467,1470,1473,1477,1480,1482,1485,1487,1489,1492,1497,1503,1508,1513,1518,1523,1526,1529,1532,1537,1541,1545,1549,1551,1553,1555,1557,1560,1562,1564,1566,1568,1570,1572,1576,1583,1587,1590,1594,1597,1600,1603,1605,1608,1611,1617,1620,1623,1626,1630,1632,1635,1637,1639,1642,1645,1647,1652,1657,1660,1665,1668,1670,1672,1676,1681,1683,1686,1690,1695,1698,1702,1705,1708,1710,1712,1717,1723,1727,1733,1736,1739,1742,1745,1748,1752,1756,1759,1764,1769,1773,1777,1780,1784,1787,1790,1793,1796,1800,1802,1805,1810],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},93,16.3257,{"date":39,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},16.31,16.39,16.2515,-0.025,-0.15,14407.176888,340,16.3126,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",16.44,16.4499,16.28,16.325,-0.0257,-0.16,21361.545339,280,16.3626,{"date":206,"open":198,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",16.42,16.26,16.3507,0.0707,0.43,44707.19871,507,16.3192,{"date":216,"open":217,"high":217,"low":25,"close":198,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",16.37,-0.225,-1.36,54317.32217,855,16.2769,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",16.49,16.52,16.4801,16.505,-0.0399,-0.24,4458.653211,72,16.4946,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",16.6,16.53,16.5449,-0.1273,-0.76,3385.874119,90,16.5458,{"date":245,"open":236,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",16.69,16.5718,16.6722,0.0637,0.38,9757.309564,143,16.6196,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",16.73,16.79,16.6085,-0.1022,-0.61,23578.353085,243,16.6927,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",16.82,16.7,16.7107,-0.1793,-1.06,1891.408346,61,16.7575,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",16.8937,16.94,16.88,16.89,0,9113.147244,95,16.8938,{"date":285,"open":286,"high":287,"low":288,"close":279,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",16.87,17,16.84,0.06,0.36,53183.611104,164,16.9238,{"date":295,"open":296,"high":279,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",16.83,16.8001,-0.048,-0.28,47652.248792,159,16.8301,{"date":304,"open":288,"high":305,"low":288,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":272,"vwap":309},"2026-09-17",16.878,0.098,0.58,4240.472641,16.8572,{"date":311,"open":266,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",16.8583,16.77,16.78,-0.0215,-0.13,1874.647842,74,16.8038,{"date":321,"open":322,"high":323,"low":256,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",16.8,16.8015,0.0015,0.01,29337.738587,160,16.7695,{"date":330,"open":331,"high":331,"low":322,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",16.835,-0.035,-0.21,847.540427,70,16.8239,{"date":338,"open":279,"high":279,"low":331,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",-0.01,-0.06,2490.429331,79,16.8632,{"date":345,"open":302,"high":346,"low":302,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",16.85,16.845,-0.115,-0.68,1900.685135,81,16.8488,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",17.02,16.95,16.96,-0.065,-0.38,14404.521045,173,16.9731,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",17.08,17.0201,17.025,-0.04,-0.23,13876.52711,124,17.0382,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",17.079,17.085,17.061,17.065,0.015,0.09,6161.314426,107,17.0723,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":325,"percent_change":289,"volume":389,"transactions":390,"vwap":386},"2026-09-03",17.07,17.0794,17.05,2475.988286,133,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",17.01,17.04,16.995,0.02,0.12,4734.24338,227,17.0065,{"date":402,"open":394,"high":403,"low":287,"close":355,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.0781,-0.0682,-0.4,9691.67827,288,17.0307,{"date":410,"open":365,"high":411,"low":278,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",17.11,17.0882,-0.0118,-0.07,27803.745502,147,17.0513,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":318,"vwap":426},"2026-08-28",17.17,17.09,17.1,-0.055,-0.32,7903.509354,17.1028,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",17.18,17.19,17.15,17.155,-0.015,-0.09,7118.986954,63,17.1765,{"date":439,"open":440,"high":420,"low":440,"close":420,"change":441,"percent_change":110,"volume":442,"transactions":318,"vwap":443},"2026-08-26",17.14,-0.03,3211.894311,17.1508,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",17.16,17.21,17.2,0.07,0.41,27092.234795,129,17.1876,{"date":455,"open":422,"high":440,"low":422,"close":456,"change":21,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",17.13,0.29,14796.316817,135,17.1195,{"date":462,"open":421,"high":456,"low":365,"close":365,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",-0.046,-0.27,8158.728913,123,17.0843,{"date":469,"open":440,"high":420,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",17.126,-0.064,-0.37,11003.334346,136,17.1447,{"date":477,"open":420,"high":430,"low":478,"close":430,"change":380,"percent_change":100,"volume":479,"transactions":480,"vwap":481},"2026-08-19",17.1401,4078.389379,66,17.1545,{"date":483,"open":365,"high":484,"low":365,"close":422,"change":325,"percent_change":289,"volume":485,"transactions":486,"vwap":487},"2026-08-18",17.12,10844.711527,103,17.1062,{"date":489,"open":421,"high":490,"low":421,"close":421,"change":368,"percent_change":369,"volume":491,"transactions":492,"vwap":493},"2026-08-17",17.1458,6495.545118,119,17.1177,{"date":495,"open":420,"high":420,"low":484,"close":456,"change":496,"percent_change":299,"volume":497,"transactions":498,"vwap":499},"2026-08-14",-0.0489,5681.555404,82,17.1358,{"date":501,"open":430,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":282,"vwap":507},"2026-08-13",17.25,17.1789,0.0639,0.37,8835.169975,17.1954,{"date":509,"open":456,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",17.1399,17.115,0.025,0.15,18257.075369,100,17.128,{"date":518,"open":519,"high":422,"low":365,"close":421,"change":379,"percent_change":380,"volume":520,"transactions":521,"vwap":522},"2026-08-11",17.095,10515.001771,96,17.0846,{"date":524,"open":422,"high":456,"low":386,"close":525,"change":423,"percent_change":424,"volume":526,"transactions":527,"vwap":528},"2026-08-10",17.075,19329.128894,126,17.0777,{"date":530,"open":531,"high":431,"low":422,"close":456,"change":150,"percent_change":532,"volume":533,"transactions":480,"vwap":534},"2026-08-07",17.1199,0.23,5394.835754,17.118,{"date":536,"open":456,"high":446,"low":365,"close":421,"change":423,"percent_change":424,"volume":537,"transactions":538,"vwap":539},"2026-08-06",8653.598379,170,17.1057,{"date":541,"open":431,"high":542,"low":484,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",17.159,17.145,0.005,0.03,3358.443155,102,17.1413,{"date":550,"open":484,"high":429,"low":531,"close":440,"change":380,"percent_change":100,"volume":551,"transactions":552,"vwap":553},"2026-08-04",15278.571497,294,17.1435,{"date":555,"open":556,"high":378,"low":557,"close":388,"change":396,"percent_change":397,"volume":558,"transactions":559,"vwap":560},"2026-08-03",17.049,17.03,8680.569995,263,17.0448,{"date":562,"open":394,"high":388,"low":287,"close":557,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",-0.0506,-0.3,4021.535375,76,17.022,{"date":569,"open":531,"high":531,"low":365,"close":570,"change":571,"percent_change":397,"volume":572,"transactions":573,"vwap":574},"2026-07-30",17.0806,0.0206,1647.064749,62,17.0984,{"date":576,"open":422,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":399,"vwap":582},"2026-07-29",17.1699,17.06,-0.0745,-0.43,20888.168062,17.1227,{"date":584,"open":585,"high":430,"low":484,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",17.1299,17.1345,0.0345,0.2,10008.147136,139,17.1517,{"date":593,"open":365,"high":456,"low":386,"close":422,"change":289,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",0.35,34299.284463,215,17.0981,{"date":599,"open":600,"high":386,"low":557,"close":394,"change":325,"percent_change":289,"volume":601,"transactions":272,"vwap":602},"2026-07-24",17.0599,8542.010657,17.0476,{"date":604,"open":557,"high":422,"low":605,"close":557,"change":423,"percent_change":424,"volume":606,"transactions":607,"vwap":608},"2026-07-23",16.97,24143.870297,98,17.0763,{"date":610,"open":422,"high":411,"low":365,"close":376,"change":189,"percent_change":190,"volume":611,"transactions":612,"vwap":613},"2026-07-22",26753.180172,114,17.1002,{"date":615,"open":440,"high":440,"low":422,"close":411,"change":332,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",-0.2,1708.445205,53,17.1182,{"date":621,"open":429,"high":429,"low":440,"close":543,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",-0.05,-0.29,53185.68646,80,17.1596,{"date":628,"open":448,"high":447,"low":629,"close":630,"change":396,"percent_change":397,"volume":631,"transactions":632,"vwap":633},"2026-07-17",17.1901,17.195,8436.768408,49,17.206,{"date":635,"open":636,"high":430,"low":636,"close":637,"change":441,"percent_change":110,"volume":638,"transactions":639,"vwap":640},"2026-07-16",17.1501,17.175,9624.510849,69,17.1809,{"date":642,"open":448,"high":643,"low":448,"close":644,"change":645,"percent_change":588,"volume":646,"transactions":390,"vwap":647},"2026-07-15",17.2199,17.205,0.035,10493.266142,17.2056,{"date":649,"open":420,"high":650,"low":651,"close":420,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-14",17.185,17.1599,0.085,0.5,7998.093056,194,17.1639,{"date":658,"open":420,"high":420,"low":365,"close":376,"change":659,"percent_change":660,"volume":661,"transactions":625,"vwap":662},"2026-07-13",-0.085,-0.5,4399.201562,17.1162,{"date":664,"open":650,"high":650,"low":446,"close":420,"change":280,"percent_change":280,"volume":665,"transactions":9,"vwap":420},"2026-07-10",12200,{"date":667,"open":430,"high":668,"low":420,"close":420,"change":379,"percent_change":380,"volume":669,"transactions":9,"vwap":420},"2026-07-09",17.22,7400,{"date":671,"open":431,"high":420,"low":440,"close":432,"change":368,"percent_change":369,"volume":672,"transactions":9,"vwap":432},"2026-07-08",11400,{"date":674,"open":675,"high":675,"low":630,"close":630,"change":423,"percent_change":424,"volume":676,"transactions":9,"vwap":630},"2026-07-07",17.24,6600,{"date":678,"open":675,"high":502,"low":668,"close":502,"change":280,"percent_change":280,"volume":679,"transactions":9,"vwap":502},"2026-07-06",2300,{"date":681,"open":502,"high":682,"low":683,"close":502,"change":396,"percent_change":397,"volume":684,"transactions":9,"vwap":502},"2026-07-02",17.27,17.23,9100,{"date":686,"open":675,"high":682,"low":683,"close":683,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":683},"2026-07-01",-0.045,-0.26,17400,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":218,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-30",17.32,17.275,-1.29,5200,{"date":697,"open":698,"high":699,"low":700,"close":698,"change":433,"percent_change":434,"volume":701,"transactions":9,"vwap":698},"2026-06-29",17.5,17.51,17.451,24300,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":512,"percent_change":80,"volume":708,"transactions":9,"vwap":707},"2026-06-26",17.54,17.552,17.48,17.515,11700,{"date":710,"open":699,"high":699,"low":711,"close":711,"change":325,"percent_change":289,"volume":712,"transactions":9,"vwap":711},"2026-06-25",17.49,8100,{"date":714,"open":715,"high":716,"low":717,"close":706,"change":380,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-06-24",17.46,17.52,17.42,0.52,22300,{"date":721,"open":722,"high":723,"low":722,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-06-23",17.39,17.41,-0.017,-0.1,9300,{"date":728,"open":729,"high":717,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",17.37,17.34,17.407,-0.003,-0.02,72500,{"date":736,"open":737,"high":715,"low":723,"close":723,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":723},"2026-06-18",17.45,0.045,0.26,14600,{"date":742,"open":715,"high":743,"low":744,"close":744,"change":434,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-17",17.47,17.365,-0.52,7000,{"date":748,"open":749,"high":706,"low":749,"close":750,"change":645,"percent_change":588,"volume":751,"transactions":9,"vwap":750},"2026-06-16",17.38,17.455,11500,{"date":753,"open":754,"high":737,"low":723,"close":717,"change":449,"percent_change":755,"volume":756,"transactions":9,"vwap":717},"2026-06-15",17.43,0.4,14000,{"date":758,"open":749,"high":754,"low":730,"close":759,"change":414,"percent_change":405,"volume":760,"transactions":9,"vwap":759},"2026-06-12",17.35,39600,{"date":762,"open":763,"high":717,"low":764,"close":717,"change":765,"percent_change":157,"volume":766,"transactions":9,"vwap":717},"2026-06-11",17.33,17.325,0.095,6200,{"date":768,"open":769,"high":730,"low":770,"close":764,"change":396,"percent_change":397,"volume":771,"transactions":9,"vwap":764},"2026-06-10",17.31,17.29,13100,{"date":773,"open":769,"high":769,"low":774,"close":775,"change":545,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-09",17.28,17.305,0.17,3900,{"date":779,"open":692,"high":692,"low":682,"close":693,"change":325,"percent_change":289,"volume":780,"transactions":9,"vwap":693},"2026-06-08",4300,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":580,"volume":786,"transactions":9,"vwap":784},"2026-06-05",17.295,17.265,-0.075,4500,{"date":788,"open":789,"high":729,"low":763,"close":730,"change":733,"percent_change":790,"volume":791,"transactions":9,"vwap":730},"2026-06-04",17.36,-0.12,4700,{"date":793,"open":749,"high":749,"low":774,"close":789,"change":280,"percent_change":280,"volume":794,"transactions":9,"vwap":789},"2026-06-03",24100,{"date":796,"open":729,"high":722,"low":789,"close":789,"change":797,"percent_change":441,"volume":798,"transactions":9,"vwap":789},"2026-06-02",-0.005,4100,{"date":800,"open":769,"high":729,"low":769,"close":744,"change":441,"percent_change":110,"volume":801,"transactions":9,"vwap":744},"2026-06-01",6300,{"date":803,"open":722,"high":754,"low":749,"close":804,"change":379,"percent_change":380,"volume":805,"transactions":9,"vwap":804},"2026-05-29",17.395,15100,{"date":807,"open":692,"high":808,"low":809,"close":749,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":749},"2026-05-28",17.4,17.313,0.057,0.33,66600,{"date":814,"open":730,"high":749,"low":769,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-27",17.323,0.032,0.19,16300,{"date":820,"open":769,"high":769,"low":774,"close":821,"change":822,"percent_change":105,"volume":823,"transactions":9,"vwap":821},"2026-05-26",17.291,0.041,5400,{"date":825,"open":826,"high":826,"low":683,"close":502,"change":827,"percent_change":397,"volume":828,"transactions":9,"vwap":502},"2026-05-22",17.26,0.021,22600,{"date":830,"open":440,"high":675,"low":440,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-21",17.229,0.014,0.08,8400,{"date":836,"open":411,"high":668,"low":411,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",17.215,0.11,0.64,3600,{"date":842,"open":511,"high":431,"low":421,"close":843,"change":785,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-19",17.105,-0.44,7300,{"date":847,"open":448,"high":848,"low":420,"close":429,"change":339,"percent_change":340,"volume":771,"transactions":9,"vwap":429},"2026-05-18",17.208,{"date":850,"open":683,"high":683,"low":429,"close":430,"change":790,"percent_change":851,"volume":852,"transactions":9,"vwap":430},"2026-05-15",-0.69,5100,{"date":854,"open":789,"high":729,"low":769,"close":769,"change":733,"percent_change":790,"volume":855,"transactions":9,"vwap":769},"2026-05-14",1800,{"date":857,"open":769,"high":763,"low":770,"close":763,"change":396,"percent_change":397,"volume":858,"transactions":9,"vwap":763},"2026-05-13",12400,{"date":860,"open":763,"high":759,"low":769,"close":769,"change":340,"percent_change":861,"volume":862,"transactions":9,"vwap":769},"2026-05-12",-0.35,7600,{"date":864,"open":722,"high":808,"low":729,"close":729,"change":622,"percent_change":623,"volume":865,"transactions":9,"vwap":729},"2026-05-11",20000,{"date":867,"open":754,"high":754,"low":808,"close":717,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":717},"2026-05-08",0.043,0.25,4400,{"date":872,"open":717,"high":873,"low":789,"close":874,"change":875,"percent_change":230,"volume":876,"transactions":9,"vwap":874},"2026-05-07",17.44,17.377,-0.042,15200,{"date":878,"open":722,"high":754,"low":722,"close":879,"change":880,"percent_change":881,"volume":862,"transactions":9,"vwap":879},"2026-05-06",17.419,0.099,0.57,{"date":883,"open":769,"high":730,"low":770,"close":692,"change":379,"percent_change":380,"volume":884,"transactions":9,"vwap":692},"2026-05-05",6800,{"date":886,"open":763,"high":763,"low":682,"close":775,"change":622,"percent_change":623,"volume":887,"transactions":9,"vwap":775},"2026-05-04",11900,{"date":889,"open":730,"high":890,"low":730,"close":891,"change":797,"percent_change":441,"volume":892,"transactions":9,"vwap":891},"2026-05-01",17.418,17.355,15700,{"date":894,"open":759,"high":749,"low":763,"close":789,"change":21,"percent_change":457,"volume":895,"transactions":9,"vwap":789},"2026-04-30",9500,{"date":897,"open":759,"high":759,"low":769,"close":769,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":769},"2026-04-29",-0.095,-0.55,16100,{"date":902,"open":717,"high":737,"low":903,"close":904,"change":797,"percent_change":441,"volume":834,"transactions":9,"vwap":904},"2026-04-28",17.391,17.405,{"date":906,"open":717,"high":873,"low":808,"close":723,"change":733,"percent_change":907,"volume":908,"transactions":9,"vwap":723},"2026-04-27",-0.11,4900,{"date":910,"open":722,"high":754,"low":722,"close":754,"change":512,"percent_change":80,"volume":911,"transactions":9,"vwap":754},"2026-04-24",3800,{"date":913,"open":706,"high":706,"low":722,"close":904,"change":441,"percent_change":110,"volume":914,"transactions":9,"vwap":904},"2026-04-23",10200,{"date":916,"open":743,"high":706,"low":917,"close":917,"change":396,"percent_change":838,"volume":918,"transactions":9,"vwap":917},"2026-04-22",17.435,3400,{"date":920,"open":737,"high":715,"low":921,"close":921,"change":423,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-21",17.415,-0.31,13700,{"date":925,"open":711,"high":711,"low":715,"close":743,"change":332,"percent_change":616,"volume":926,"transactions":9,"vwap":743},"2026-04-20",5300,{"date":928,"open":699,"high":929,"low":930,"close":930,"change":738,"percent_change":739,"volume":712,"transactions":9,"vwap":930},"2026-04-17",17.55,17.505,{"date":932,"open":698,"high":698,"low":754,"close":715,"change":933,"percent_change":150,"volume":934,"transactions":9,"vwap":715},"2026-04-16",0.007,23500,{"date":936,"open":873,"high":743,"low":873,"close":937,"change":938,"percent_change":316,"volume":939,"transactions":9,"vwap":937},"2026-04-15",17.453,-0.022,12800,{"date":941,"open":717,"high":698,"low":717,"close":942,"change":21,"percent_change":457,"volume":943,"transactions":9,"vwap":942},"2026-04-14",17.475,9200,{"date":945,"open":723,"high":737,"low":722,"close":946,"change":645,"percent_change":588,"volume":947,"transactions":9,"vwap":946},"2026-04-13",17.425,11000,{"date":949,"open":808,"high":808,"low":722,"close":722,"change":339,"percent_change":340,"volume":950,"transactions":9,"vwap":722},"2026-04-10",10600,{"date":952,"open":749,"high":715,"low":749,"close":808,"change":339,"percent_change":340,"volume":908,"transactions":9,"vwap":808},"2026-04-09",{"date":954,"open":873,"high":873,"low":723,"close":723,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":723},"2026-04-08",0.055,0.32,2100,{"date":959,"open":769,"high":891,"low":775,"close":891,"change":960,"percent_change":961,"volume":684,"transactions":9,"vwap":891},"2026-04-07",0.027,0.16,{"date":963,"open":692,"high":729,"low":692,"close":964,"change":875,"percent_change":230,"volume":965,"transactions":9,"vwap":964},"2026-04-06",17.328,13900,{"date":967,"open":968,"high":722,"low":774,"close":729,"change":150,"percent_change":532,"volume":969,"transactions":9,"vwap":729},"2026-04-02",17.3,29800,{"date":971,"open":692,"high":722,"low":692,"close":763,"change":339,"percent_change":340,"volume":972,"transactions":9,"vwap":763},"2026-04-01",17800,{"date":974,"open":692,"high":730,"low":975,"close":730,"change":907,"percent_change":976,"volume":977,"transactions":9,"vwap":730},"2026-03-31",17.309,-0.63,22900,{"date":979,"open":717,"high":715,"low":717,"close":737,"change":980,"percent_change":981,"volume":798,"transactions":9,"vwap":737},"2026-03-30",0.105,0.61,{"date":983,"open":770,"high":722,"low":770,"close":984,"change":985,"percent_change":250,"volume":972,"transactions":9,"vwap":984},"2026-03-27",17.345,0.065,{"date":987,"open":723,"high":717,"low":693,"close":774,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":774},"2026-03-26",-0.18,-1.03,25800,{"date":992,"open":737,"high":711,"low":993,"close":715,"change":994,"percent_change":211,"volume":995,"transactions":9,"vwap":715},"2026-03-25",17.445,0.075,3500,{"date":997,"open":789,"high":723,"low":759,"close":998,"change":622,"percent_change":623,"volume":999,"transactions":9,"vwap":998},"2026-03-24",17.385,8200,{"date":1001,"open":873,"high":873,"low":808,"close":917,"change":289,"percent_change":594,"volume":852,"transactions":9,"vwap":917},"2026-03-23",{"date":1003,"open":715,"high":715,"low":1004,"close":1004,"change":316,"percent_change":1005,"volume":845,"transactions":9,"vwap":1004},"2026-03-20",17.375,-0.74,{"date":1007,"open":699,"high":1008,"low":1009,"close":930,"change":724,"percent_change":725,"volume":926,"transactions":9,"vwap":930},"2026-03-19",17.53,17.476,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":923,"transactions":9,"vwap":1014},"2026-03-18",17.568,17.582,17.522,-0.073,-0.41,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":955,"percent_change":22,"volume":1022,"transactions":9,"vwap":1021},"2026-03-17",17.62,17.591,17.595,7900,{"date":1024,"open":704,"high":1025,"low":1008,"close":704,"change":289,"percent_change":79,"volume":1026,"transactions":9,"vwap":704},"2026-03-16",17.58,5900,{"date":1028,"open":699,"high":699,"low":715,"close":706,"change":1029,"percent_change":339,"volume":1030,"transactions":9,"vwap":706},"2026-03-13",-0.002,17900,{"date":1032,"open":743,"high":1008,"low":750,"close":1033,"change":1034,"percent_change":1035,"volume":852,"transactions":9,"vwap":1033},"2026-03-12",17.482,-0.082,-0.47,{"date":1037,"open":1019,"high":1019,"low":1038,"close":1039,"change":1040,"percent_change":405,"volume":676,"transactions":9,"vwap":1039},"2026-03-11",17.56,17.564,-0.071,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":441,"percent_change":110,"volume":684,"transactions":9,"vwap":1045},"2026-03-10",17.677,17.68,17.635,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":380,"volume":1053,"transactions":9,"vwap":1051},"2026-03-09",17.61,17.676,17.59,17.665,0.016,15800,{"date":1055,"open":1048,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":340,"volume":1060,"transactions":9,"vwap":1058},"2026-03-06",17.78,17.6,17.649,-0.011,29900,{"date":1062,"open":1044,"high":1063,"low":1064,"close":1065,"change":622,"percent_change":299,"volume":1066,"transactions":9,"vwap":1065},"2026-03-05",17.695,17.638,17.66,13300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1069,"change":339,"percent_change":340,"volume":1072,"transactions":9,"vwap":1069},"2026-03-04",17.71,17.74,17.69,953000,{"date":1074,"open":1071,"high":1075,"low":1044,"close":1076,"change":189,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-03",17.759,17.72,-0.14,10800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":785,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-02",17.76,17.84,17.736,17.745,-0.42,16000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":545,"percent_change":776,"volume":900,"transactions":9,"vwap":1092},"2026-02-27",17.83,17.87,17.8,17.82,{"date":1094,"open":1095,"high":1091,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-26",17.77,17.765,17.79,0.023,0.13,8300,{"date":1102,"open":1081,"high":1091,"low":1103,"close":1104,"change":1105,"percent_change":622,"volume":801,"transactions":9,"vwap":1104},"2026-02-25",17.755,17.767,-0.008,{"date":1107,"open":1095,"high":1097,"low":1081,"close":1108,"change":544,"percent_change":545,"volume":884,"transactions":9,"vwap":1108},"2026-02-24",17.775,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1095,"change":545,"percent_change":776,"volume":712,"transactions":9,"vwap":1095},"2026-02-23",17.75,17.81,{"date":1114,"open":1076,"high":1111,"low":1115,"close":1070,"change":545,"percent_change":776,"volume":1116,"transactions":9,"vwap":1070},"2026-02-20",17.7,9600,{"date":1118,"open":1069,"high":1119,"low":1065,"close":1069,"change":368,"percent_change":369,"volume":1120,"transactions":9,"vwap":1069},"2026-02-19",17.73,11600,{"date":1122,"open":1115,"high":1056,"low":1115,"close":1111,"change":545,"percent_change":776,"volume":1123,"transactions":9,"vwap":1111},"2026-02-18",50700,{"date":1125,"open":1070,"high":1111,"low":1044,"close":1076,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1076},"2026-02-17",-0.039,-0.22,29500,{"date":1130,"open":1131,"high":1081,"low":1119,"close":1075,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1075},"2026-02-13",17.741,0.054,0.3,11100,{"date":1136,"open":1137,"high":1070,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-12",17.64,17.705,0.115,0.65,6100,{"date":1143,"open":1048,"high":1144,"low":1050,"close":1050,"change":687,"percent_change":688,"volume":1145,"transactions":9,"vwap":1050},"2026-02-11",17.65,16400,{"date":1147,"open":1148,"high":1149,"low":1019,"close":1045,"change":738,"percent_change":739,"volume":1150,"transactions":9,"vwap":1045},"2026-02-10",17.63,17.67,7700,{"date":1152,"open":1038,"high":1048,"low":1038,"close":1050,"change":280,"percent_change":280,"volume":965,"transactions":9,"vwap":1050},"2026-02-09",{"date":1154,"open":1038,"high":1019,"low":704,"close":1050,"change":325,"percent_change":289,"volume":895,"transactions":9,"vwap":1050},"2026-02-06",{"date":1156,"open":704,"high":1025,"low":1008,"close":1025,"change":994,"percent_change":211,"volume":1157,"transactions":9,"vwap":1025},"2026-02-05",13200,{"date":1159,"open":699,"high":704,"low":930,"close":930,"change":733,"percent_change":907,"volume":1160,"transactions":9,"vwap":930},"2026-02-04",12900,{"date":1162,"open":711,"high":929,"low":711,"close":1163,"change":433,"percent_change":434,"volume":1164,"transactions":9,"vwap":1163},"2026-02-03",17.525,34000,{"date":1166,"open":1008,"high":929,"low":698,"close":704,"change":733,"percent_change":907,"volume":1167,"transactions":9,"vwap":704},"2026-02-02",18900,{"date":1169,"open":929,"high":1025,"low":1008,"close":1038,"change":280,"percent_change":280,"volume":895,"transactions":9,"vwap":1038},"2026-01-30",{"date":1171,"open":929,"high":1172,"low":929,"close":1038,"change":797,"percent_change":441,"volume":1173,"transactions":9,"vwap":1038},"2026-01-29",17.585,10000,{"date":1175,"open":704,"high":1176,"low":699,"close":1177,"change":797,"percent_change":441,"volume":1178,"transactions":9,"vwap":1177},"2026-01-28",17.57,17.565,12500,{"date":1180,"open":1176,"high":1057,"low":1176,"close":1176,"change":1181,"percent_change":21,"volume":1182,"transactions":9,"vwap":1176},"2026-01-27",0.008,19900,{"date":1184,"open":704,"high":1025,"low":704,"close":1185,"change":1186,"percent_change":71,"volume":1187,"transactions":9,"vwap":1185},"2026-01-26",17.562,0.037,12700,{"date":1189,"open":716,"high":929,"low":699,"close":1163,"change":545,"percent_change":776,"volume":1190,"transactions":9,"vwap":1163},"2026-01-23",25300,{"date":1192,"open":699,"high":1008,"low":706,"close":1193,"change":433,"percent_change":434,"volume":895,"transactions":9,"vwap":1193},"2026-01-22",17.495,{"date":1195,"open":711,"high":1008,"low":1196,"close":699,"change":738,"percent_change":739,"volume":1197,"transactions":9,"vwap":699},"2026-01-21",17.485,8000,{"date":1199,"open":711,"high":711,"low":873,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-20",17.465,-0.08,-0.46,5500,{"date":1205,"open":929,"high":1176,"low":1206,"close":1207,"change":733,"percent_change":907,"volume":1208,"transactions":9,"vwap":1207},"2026-01-16",17.543,17.545,7100,{"date":1210,"open":1050,"high":1050,"low":929,"close":1177,"change":797,"percent_change":441,"volume":876,"transactions":9,"vwap":1177},"2026-01-15",{"date":1212,"open":1176,"high":1048,"low":1038,"close":1176,"change":545,"percent_change":776,"volume":1213,"transactions":9,"vwap":1176},"2026-01-14",21300,{"date":1215,"open":1038,"high":1176,"low":1008,"close":704,"change":280,"percent_change":280,"volume":1100,"transactions":9,"vwap":704},"2026-01-13",{"date":1217,"open":705,"high":1176,"low":704,"close":704,"change":1218,"percent_change":434,"volume":1219,"transactions":9,"vwap":704},"2026-01-12",-0.016,2800,{"date":1221,"open":1025,"high":1025,"low":1222,"close":1223,"change":380,"percent_change":718,"volume":798,"transactions":9,"vwap":1223},"2026-01-09",17.534,17.556,{"date":1225,"open":743,"high":711,"low":737,"close":1226,"change":1227,"percent_change":733,"volume":1228,"transactions":9,"vwap":1226},"2026-01-08",17.466,-0.004,13500,{"date":1230,"open":743,"high":698,"low":737,"close":743,"change":325,"percent_change":289,"volume":943,"transactions":9,"vwap":743},"2026-01-07",{"date":1232,"open":737,"high":743,"low":873,"close":715,"change":280,"percent_change":280,"volume":1233,"transactions":9,"vwap":715},"2026-01-06",22700,{"date":1235,"open":743,"high":698,"low":715,"close":715,"change":379,"percent_change":380,"volume":834,"transactions":9,"vwap":715},"2026-01-05",{"date":1237,"open":711,"high":711,"low":808,"close":993,"change":433,"percent_change":434,"volume":1238,"transactions":9,"vwap":993},"2026-01-02",36000,{"date":1240,"open":711,"high":699,"low":715,"close":715,"change":230,"percent_change":219,"volume":1241,"transactions":9,"vwap":715},"2025-12-31",5000,{"date":1243,"open":1071,"high":1076,"low":1244,"close":1115,"change":280,"percent_change":280,"volume":834,"transactions":9,"vwap":1115},"2025-12-30",17.674,{"date":1246,"open":1115,"high":1069,"low":1071,"close":1115,"change":325,"percent_change":289,"volume":1116,"transactions":9,"vwap":1115},"2025-12-29",{"date":1248,"open":1249,"high":1069,"low":1149,"close":1071,"change":325,"percent_change":289,"volume":852,"transactions":9,"vwap":1071},"2025-12-26",17.709,{"date":1251,"open":1065,"high":1115,"low":1144,"close":1044,"change":1098,"percent_change":1099,"volume":1252,"transactions":9,"vwap":1044},"2025-12-24",22100,{"date":1254,"open":1025,"high":1051,"low":1025,"close":1255,"change":1256,"percent_change":449,"volume":1178,"transactions":9,"vwap":1255},"2025-12-23",17.657,0.012,{"date":1258,"open":1137,"high":1149,"low":1148,"close":1259,"change":544,"percent_change":545,"volume":1160,"transactions":9,"vwap":1259},"2025-12-22",17.645,{"date":1261,"open":1144,"high":1065,"low":1137,"close":1137,"change":733,"percent_change":907,"volume":669,"transactions":9,"vwap":1137},"2025-12-19",{"date":1263,"open":1065,"high":1071,"low":1264,"close":1065,"change":21,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1065},"2025-12-18",17.642,0.28,13000,{"date":1268,"open":1269,"high":1269,"low":1038,"close":1048,"change":339,"percent_change":340,"volume":1270,"transactions":9,"vwap":1048},"2025-12-17",17.613,16800,{"date":1272,"open":1050,"high":1019,"low":1050,"close":1019,"change":150,"percent_change":532,"volume":1273,"transactions":9,"vwap":1019},"2025-12-16",10100,{"date":1275,"open":1057,"high":1048,"low":1025,"close":1025,"change":325,"percent_change":289,"volume":1276,"transactions":9,"vwap":1025},"2025-12-15",12600,{"date":1278,"open":929,"high":1050,"low":929,"close":1176,"change":332,"percent_change":616,"volume":1279,"transactions":9,"vwap":1176},"2025-12-12",24900,{"date":1281,"open":1148,"high":1144,"low":1282,"close":1282,"change":396,"percent_change":838,"volume":798,"transactions":9,"vwap":1282},"2025-12-11",17.605,{"date":1284,"open":699,"high":1172,"low":699,"close":1172,"change":21,"percent_change":457,"volume":1285,"transactions":9,"vwap":1172},"2025-12-10",7200,{"date":1287,"open":1025,"high":1025,"low":1008,"close":1288,"change":797,"percent_change":441,"volume":665,"transactions":9,"vwap":1288},"2025-12-09",17.535,{"date":1290,"open":929,"high":1291,"low":1008,"close":704,"change":368,"percent_change":369,"volume":1292,"transactions":9,"vwap":704},"2025-12-08",17.559,14300,{"date":1294,"open":1050,"high":1048,"low":1038,"close":1025,"change":339,"percent_change":340,"volume":1295,"transactions":9,"vwap":1025},"2025-12-05",10700,{"date":1297,"open":1050,"high":1048,"low":929,"close":1050,"change":622,"percent_change":299,"volume":908,"transactions":9,"vwap":1050},"2025-12-04",{"date":1299,"open":1149,"high":1149,"low":1048,"close":1137,"change":827,"percent_change":397,"volume":1300,"transactions":9,"vwap":1137},"2025-12-03",42900,{"date":1302,"open":1176,"high":1019,"low":704,"close":1303,"change":1304,"percent_change":87,"volume":684,"transactions":9,"vwap":1303},"2025-12-02",17.619,0.039,{"date":1306,"open":1038,"high":1057,"low":1008,"close":1025,"change":622,"percent_change":299,"volume":1120,"transactions":9,"vwap":1025},"2025-12-01",{"date":1308,"open":1148,"high":1148,"low":1309,"close":1148,"change":189,"percent_change":1077,"volume":1310,"transactions":9,"vwap":1148},"2025-11-28",17.615,9700,{"date":1312,"open":1148,"high":1149,"low":1148,"close":1313,"change":544,"percent_change":545,"volume":1219,"transactions":9,"vwap":1313},"2025-11-26",17.655,{"date":1315,"open":1148,"high":1044,"low":1148,"close":1144,"change":21,"percent_change":1265,"volume":801,"transactions":9,"vwap":1144},"2025-11-25",{"date":1317,"open":1050,"high":1048,"low":1318,"close":1057,"change":325,"percent_change":289,"volume":852,"transactions":9,"vwap":1057},"2025-11-24",17.581,{"date":1320,"open":1176,"high":1057,"low":929,"close":1050,"change":985,"percent_change":505,"volume":828,"transactions":9,"vwap":1050},"2025-11-21",{"date":1322,"open":716,"high":929,"low":716,"close":1163,"change":544,"percent_change":545,"volume":926,"transactions":9,"vwap":1163},"2025-11-20",{"date":1324,"open":704,"high":1038,"low":698,"close":716,"change":339,"percent_change":340,"volume":1325,"transactions":9,"vwap":716},"2025-11-19",16500,{"date":1327,"open":1008,"high":929,"low":711,"close":1008,"change":379,"percent_change":380,"volume":756,"transactions":9,"vwap":1008},"2025-11-18",{"date":1329,"open":716,"high":704,"low":698,"close":707,"change":544,"percent_change":545,"volume":1330,"transactions":9,"vwap":707},"2025-11-17",13400,{"date":1332,"open":704,"high":704,"low":1333,"close":699,"change":339,"percent_change":340,"volume":1334,"transactions":9,"vwap":699},"2025-11-14",17.501,2900,{"date":1336,"open":1038,"high":1038,"low":699,"close":716,"change":797,"percent_change":441,"volume":1337,"transactions":9,"vwap":716},"2025-11-13",27500,{"date":1339,"open":1038,"high":1038,"low":699,"close":1163,"change":687,"percent_change":688,"volume":1340,"transactions":9,"vwap":1163},"2025-11-12",8600,{"date":1342,"open":1038,"high":1057,"low":716,"close":1176,"change":738,"percent_change":739,"volume":1343,"transactions":9,"vwap":1176},"2025-11-11",10500,{"date":1345,"open":707,"high":1172,"low":707,"close":1163,"change":339,"percent_change":340,"volume":895,"transactions":9,"vwap":1163},"2025-11-10",{"date":1347,"open":704,"high":1348,"low":1008,"close":1288,"change":544,"percent_change":545,"volume":862,"transactions":9,"vwap":1288},"2025-11-07",17.555,{"date":1350,"open":1008,"high":1038,"low":1008,"close":1008,"change":985,"percent_change":505,"volume":695,"transactions":9,"vwap":1008},"2025-11-06",{"date":1352,"open":743,"high":698,"low":754,"close":1200,"change":423,"percent_change":922,"volume":1353,"transactions":9,"vwap":1200},"2025-11-05",35500,{"date":1355,"open":716,"high":929,"low":715,"close":716,"change":1356,"percent_change":513,"volume":1357,"transactions":9,"vwap":716},"2025-11-04",0.026,69200,{"date":1359,"open":711,"high":698,"low":743,"close":1360,"change":1361,"percent_change":988,"volume":1362,"transactions":9,"vwap":1360},"2025-11-03",17.494,-0.031,2700,{"date":1364,"open":929,"high":1176,"low":699,"close":1163,"change":379,"percent_change":380,"volume":1365,"transactions":9,"vwap":1163},"2025-10-31",6900,{"date":1367,"open":711,"high":1025,"low":706,"close":699,"change":687,"percent_change":688,"volume":1368,"transactions":9,"vwap":699},"2025-10-30",17600,{"date":1370,"open":1137,"high":1144,"low":1348,"close":1348,"change":1201,"percent_change":1371,"volume":777,"transactions":9,"vwap":1348},"2025-10-29",-0.45,{"date":1373,"open":1057,"high":1144,"low":704,"close":1045,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1045},"2025-10-28",-0.155,-0.87,62400,{"date":1378,"open":1057,"high":24,"low":1379,"close":1097,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1097},"2025-10-27",17.592,0.173,0.98,16700,{"date":1384,"open":1050,"high":1019,"low":1050,"close":1385,"change":1386,"percent_change":961,"volume":1387,"transactions":9,"vwap":1385},"2025-10-24",17.617,0.029,8900,{"date":1389,"open":1050,"high":1148,"low":1025,"close":1390,"change":1391,"percent_change":623,"volume":1387,"transactions":9,"vwap":1390},"2025-10-23",17.588,-0.052,{"date":1393,"open":1057,"high":1058,"low":929,"close":1137,"change":733,"percent_change":907,"volume":1276,"transactions":9,"vwap":1137},"2025-10-22",{"date":1395,"open":1065,"high":1065,"low":1048,"close":1065,"change":994,"percent_change":211,"volume":751,"transactions":9,"vwap":1065},"2025-10-21",{"date":1397,"open":1176,"high":1057,"low":1176,"close":1172,"change":544,"percent_change":545,"volume":1273,"transactions":9,"vwap":1172},"2025-10-20",{"date":1399,"open":1038,"high":1057,"low":1038,"close":1025,"change":1400,"percent_change":325,"volume":895,"transactions":9,"vwap":1025},"2025-10-17",0.001,{"date":1402,"open":1025,"high":1050,"low":1038,"close":1403,"change":1404,"percent_change":505,"volume":1405,"transactions":9,"vwap":1403},"2025-10-16",17.579,0.064,27000,{"date":1407,"open":699,"high":704,"low":711,"close":707,"change":280,"percent_change":280,"volume":884,"transactions":9,"vwap":707},"2025-10-15",{"date":1409,"open":743,"high":1176,"low":743,"close":707,"change":645,"percent_change":588,"volume":884,"transactions":9,"vwap":707},"2025-10-14",{"date":1411,"open":715,"high":711,"low":1412,"close":706,"change":544,"percent_change":545,"volume":1340,"transactions":9,"vwap":706},"2025-10-13",17.452,{"date":1414,"open":873,"high":698,"low":717,"close":942,"change":289,"percent_change":79,"volume":684,"transactions":9,"vwap":942},"2025-10-10",{"date":1416,"open":808,"high":873,"low":808,"close":921,"change":433,"percent_change":434,"volume":1417,"transactions":9,"vwap":921},"2025-10-09",15500,{"date":1419,"open":873,"high":873,"low":717,"close":754,"change":797,"percent_change":441,"volume":1120,"transactions":9,"vwap":754},"2025-10-08",{"date":1421,"open":808,"high":737,"low":808,"close":917,"change":1422,"percent_change":457,"volume":1423,"transactions":9,"vwap":917},"2025-10-07",0.051,9000,{"date":1425,"open":729,"high":754,"low":729,"close":1426,"change":1427,"percent_change":861,"volume":876,"transactions":9,"vwap":1426},"2025-10-06",17.384,-0.061,{"date":1429,"open":873,"high":1430,"low":1431,"close":993,"change":544,"percent_change":545,"volume":1432,"transactions":9,"vwap":993},"2025-10-03",17.477,17.427,9900,{"date":1434,"open":723,"high":743,"low":723,"close":873,"change":339,"percent_change":340,"volume":1435,"transactions":9,"vwap":873},"2025-10-02",6400,{"date":1437,"open":723,"high":706,"low":804,"close":737,"change":289,"percent_change":594,"volume":1438,"transactions":9,"vwap":737},"2025-10-01",21600,{"date":1440,"open":717,"high":754,"low":749,"close":722,"change":1441,"percent_change":1442,"volume":1432,"transactions":9,"vwap":722},"2025-09-30",-0.174,-0.99,{"date":1444,"open":929,"high":1057,"low":1445,"close":1039,"change":1446,"percent_change":80,"volume":1447,"transactions":9,"vwap":1039},"2025-09-29",17.536,0.024,14500,{"date":1449,"open":704,"high":1148,"low":704,"close":704,"change":1450,"percent_change":907,"volume":1451,"transactions":9,"vwap":704},"2025-09-26",-0.019,32200,{"date":1453,"open":716,"high":1048,"low":716,"close":1291,"change":1454,"percent_change":622,"volume":1022,"transactions":9,"vwap":1291},"2025-09-25",-0.009,{"date":1456,"open":1038,"high":1057,"low":929,"close":1012,"change":1457,"percent_change":988,"volume":1458,"transactions":9,"vwap":1012},"2025-09-24",-0.032,8800,{"date":1460,"open":1038,"high":1148,"low":1038,"close":1057,"change":150,"percent_change":532,"volume":1157,"transactions":9,"vwap":1057},"2025-09-23",{"date":1462,"open":929,"high":1057,"low":1463,"close":1038,"change":441,"percent_change":110,"volume":1464,"transactions":9,"vwap":1038},"2025-09-22",17.546,23100,{"date":1466,"open":1176,"high":1050,"low":1185,"close":1050,"change":512,"percent_change":80,"volume":786,"transactions":9,"vwap":1050},"2025-09-19",{"date":1468,"open":704,"high":1403,"low":704,"close":1177,"change":414,"percent_change":405,"volume":1469,"transactions":9,"vwap":1177},"2025-09-18",1600,{"date":1471,"open":1044,"high":1076,"low":1045,"close":1045,"change":332,"percent_change":616,"volume":1472,"transactions":9,"vwap":1045},"2025-09-17",20100,{"date":1474,"open":1149,"high":1069,"low":1475,"close":1149,"change":396,"percent_change":838,"volume":1476,"transactions":9,"vwap":1149},"2025-09-16",17.656,86800,{"date":1478,"open":1148,"high":1044,"low":1019,"close":1144,"change":21,"percent_change":1265,"volume":1479,"transactions":9,"vwap":1144},"2025-09-15",6700,{"date":1481,"open":1025,"high":1137,"low":1038,"close":1057,"change":441,"percent_change":110,"volume":746,"transactions":9,"vwap":1057},"2025-09-12",{"date":1483,"open":1050,"high":1148,"low":1050,"close":1148,"change":289,"percent_change":79,"volume":1484,"transactions":9,"vwap":1148},"2025-09-11",3000,{"date":1486,"open":1038,"high":1025,"low":704,"close":1176,"change":738,"percent_change":739,"volume":1295,"transactions":9,"vwap":1176},"2025-09-10",{"date":1488,"open":929,"high":1025,"low":716,"close":1163,"change":622,"percent_change":299,"volume":1066,"transactions":9,"vwap":1163},"2025-09-09",{"date":1490,"open":716,"high":1025,"low":716,"close":1491,"change":380,"percent_change":94,"volume":900,"transactions":9,"vwap":1491},"2025-09-08",17.575,{"date":1493,"open":1494,"high":699,"low":1494,"close":1196,"change":1495,"percent_change":653,"volume":1496,"transactions":9,"vwap":1196},"2025-09-05",17.472,0.087,42700,{"date":1498,"open":1499,"high":1500,"low":789,"close":1501,"change":1502,"percent_change":79,"volume":1173,"transactions":9,"vwap":1501},"2025-09-04",17.364,17.399,17.398,0.059,{"date":1504,"open":1505,"high":759,"low":774,"close":1506,"change":1502,"percent_change":79,"volume":1507,"transactions":9,"vwap":1506},"2025-09-03",17.294,17.339,6500,{"date":1509,"open":682,"high":1510,"low":826,"close":774,"change":1511,"percent_change":1512,"volume":1100,"transactions":9,"vwap":774},"2025-09-02",17.296,-0.057,-0.33,{"date":1514,"open":692,"high":1515,"low":692,"close":1516,"change":1227,"percent_change":733,"volume":1517,"transactions":9,"vwap":1516},"2025-08-29",17.369,17.337,96400,{"date":1519,"open":730,"high":729,"low":769,"close":1520,"change":1521,"percent_change":289,"volume":1522,"transactions":9,"vwap":1520},"2025-08-28",17.341,0.011,284500,{"date":1524,"open":770,"high":984,"low":774,"close":763,"change":396,"percent_change":397,"volume":1525,"transactions":9,"vwap":763},"2025-08-27",21200,{"date":1527,"open":682,"high":763,"low":682,"close":769,"change":512,"percent_change":80,"volume":1528,"transactions":9,"vwap":769},"2025-08-26",12000,{"date":1530,"open":826,"high":749,"low":675,"close":1531,"change":433,"percent_change":434,"volume":1292,"transactions":9,"vwap":1531},"2025-08-25",17.285,{"date":1533,"open":774,"high":1534,"low":502,"close":968,"change":1535,"percent_change":307,"volume":1536,"transactions":9,"vwap":968},"2025-08-22",17.315,0.1,1254000,{"date":1538,"open":447,"high":683,"low":1539,"close":448,"change":687,"percent_change":688,"volume":1540,"transactions":9,"vwap":448},"2025-08-21",17.187,5700,{"date":1542,"open":448,"high":826,"low":448,"close":1543,"change":379,"percent_change":380,"volume":1544,"transactions":9,"vwap":1543},"2025-08-20",17.245,12100,{"date":1546,"open":430,"high":1547,"low":430,"close":683,"change":396,"percent_change":397,"volume":1548,"transactions":9,"vwap":683},"2025-08-19",17.255,14400,{"date":1550,"open":448,"high":683,"low":420,"close":447,"change":325,"percent_change":289,"volume":708,"transactions":9,"vwap":447},"2025-08-18",{"date":1552,"open":683,"high":683,"low":430,"close":448,"change":423,"percent_change":424,"volume":1295,"transactions":9,"vwap":448},"2025-08-15",{"date":1554,"open":826,"high":774,"low":683,"close":1547,"change":433,"percent_change":434,"volume":818,"transactions":9,"vwap":1547},"2025-08-14",{"date":1556,"open":502,"high":770,"low":675,"close":682,"change":289,"percent_change":594,"volume":1026,"transactions":9,"vwap":682},"2025-08-13",{"date":1558,"open":429,"high":675,"low":429,"close":447,"change":544,"percent_change":545,"volume":1559,"transactions":9,"vwap":447},"2025-08-12",34500,{"date":1561,"open":447,"high":502,"low":448,"close":644,"change":325,"percent_change":289,"volume":766,"transactions":9,"vwap":644},"2025-08-11",{"date":1563,"open":430,"high":502,"low":1539,"close":630,"change":687,"percent_change":688,"volume":1310,"transactions":9,"vwap":630},"2025-08-08",{"date":1565,"open":826,"high":826,"low":683,"close":675,"change":189,"percent_change":1077,"volume":777,"transactions":9,"vwap":675},"2025-08-07",{"date":1567,"open":683,"high":682,"low":668,"close":784,"change":797,"percent_change":441,"volume":684,"transactions":9,"vwap":784},"2025-08-06",{"date":1569,"open":683,"high":968,"low":683,"close":682,"change":396,"percent_change":397,"volume":943,"transactions":9,"vwap":682},"2025-08-05",{"date":1571,"open":447,"high":682,"low":447,"close":502,"change":544,"percent_change":545,"volume":852,"transactions":9,"vwap":502},"2025-08-04",{"date":1573,"open":447,"high":682,"low":430,"close":1543,"change":1574,"percent_change":1575,"volume":1190,"transactions":9,"vwap":1543},"2025-08-01",0.169,0.99,{"date":1577,"open":1578,"high":422,"low":1579,"close":1580,"change":1581,"percent_change":368,"volume":1582,"transactions":9,"vwap":1580},"2025-07-31",17.093,17.066999,17.076,-0.006,17100,{"date":1584,"open":421,"high":456,"low":1585,"close":1585,"change":1586,"percent_change":1127,"volume":798,"transactions":9,"vwap":1585},"2025-07-30",17.082001,-0.038,{"date":1588,"open":421,"high":456,"low":365,"close":484,"change":833,"percent_change":126,"volume":1589,"transactions":9,"vwap":484},"2025-07-29",9400,{"date":1591,"open":355,"high":1592,"low":355,"close":1593,"change":733,"percent_change":790,"volume":676,"transactions":9,"vwap":1593},"2025-07-28",17.049999,17.040001,{"date":1595,"open":393,"high":386,"low":393,"close":1596,"change":396,"percent_change":397,"volume":923,"transactions":9,"vwap":1596},"2025-07-25",17.059999,{"date":1598,"open":393,"high":1593,"low":393,"close":1593,"change":433,"percent_change":434,"volume":1599,"transactions":9,"vwap":1593},"2025-07-24",21900,{"date":1601,"open":1596,"high":422,"low":1592,"close":1602,"change":622,"percent_change":623,"volume":1252,"transactions":9,"vwap":1602},"2025-07-23",17.055,{"date":1604,"open":1596,"high":484,"low":1596,"close":843,"change":738,"percent_change":739,"volume":1187,"transactions":9,"vwap":843},"2025-07-22",{"date":1606,"open":386,"high":422,"low":1596,"close":1596,"change":738,"percent_change":739,"volume":1607,"transactions":9,"vwap":1596},"2025-07-21",28200,{"date":1609,"open":355,"high":355,"low":393,"close":1610,"change":1386,"percent_change":776,"volume":1203,"transactions":9,"vwap":1610},"2025-07-18",17.014999,{"date":1612,"open":1613,"high":287,"low":1614,"close":1615,"change":1616,"percent_change":150,"volume":684,"transactions":9,"vwap":1615},"2025-07-17",16.996,16.98,16.986,0.006,{"date":1618,"open":1619,"high":1619,"low":357,"close":1614,"change":545,"percent_change":52,"volume":1241,"transactions":9,"vwap":1614},"2025-07-16",16.99,{"date":1621,"open":605,"high":1614,"low":277,"close":356,"change":725,"percent_change":1622,"volume":1458,"transactions":9,"vwap":356},"2025-07-15",-0.59,{"date":1624,"open":1593,"high":1596,"low":1625,"close":1592,"change":150,"percent_change":105,"volume":1100,"transactions":9,"vwap":1592},"2025-07-14",17.021,{"date":1627,"open":355,"high":1628,"low":287,"close":393,"change":622,"percent_change":623,"volume":1629,"transactions":9,"vwap":393},"2025-07-11",17.030001,31000,{"date":1631,"open":1596,"high":386,"low":355,"close":1596,"change":433,"percent_change":434,"volume":1157,"transactions":9,"vwap":1596},"2025-07-10",{"date":1633,"open":1592,"high":365,"low":1592,"close":1634,"change":652,"percent_change":653,"volume":995,"transactions":9,"vwap":1634},"2025-07-09",17.075001,{"date":1636,"open":1614,"high":287,"low":1614,"close":1619,"change":280,"percent_change":280,"volume":786,"transactions":9,"vwap":1619},"2025-07-08",{"date":1638,"open":355,"high":355,"low":605,"close":1619,"change":414,"percent_change":1016,"volume":950,"transactions":9,"vwap":1619},"2025-07-07",{"date":1640,"open":1641,"high":1641,"low":1596,"close":1596,"change":441,"percent_change":988,"volume":676,"transactions":9,"vwap":1596},"2025-07-03",17.069,{"date":1643,"open":386,"high":1644,"low":1592,"close":421,"change":441,"percent_change":988,"volume":950,"transactions":9,"vwap":421},"2025-07-02",17.099001,{"date":1646,"open":431,"high":420,"low":422,"close":484,"change":1454,"percent_change":622,"volume":914,"transactions":9,"vwap":484},"2025-07-01",{"date":1648,"open":421,"high":1649,"low":421,"close":1650,"change":1651,"percent_change":260,"volume":1362,"transactions":9,"vwap":1650},"2025-06-30",17.131,17.129,-0.105,{"date":1653,"open":682,"high":770,"low":683,"close":1654,"change":1655,"percent_change":359,"volume":1656,"transactions":9,"vwap":1654},"2025-06-27",17.234,-0.066,16600,{"date":1658,"open":826,"high":692,"low":675,"close":968,"change":985,"percent_change":250,"volume":1659,"transactions":9,"vwap":968},"2025-06-26",138000,{"date":1661,"open":448,"high":675,"low":1662,"close":1663,"change":379,"percent_change":380,"volume":1664,"transactions":9,"vwap":1663},"2025-06-25",17.151,17.235,37100,{"date":1666,"open":440,"high":668,"low":440,"close":668,"change":449,"percent_change":450,"volume":1667,"transactions":9,"vwap":668},"2025-06-24",10400,{"date":1669,"open":440,"high":420,"low":440,"close":431,"change":21,"percent_change":457,"volume":1432,"transactions":9,"vwap":431},"2025-06-23",{"date":1671,"open":1596,"high":484,"low":1596,"close":422,"change":1521,"percent_change":289,"volume":1208,"transactions":9,"vwap":422},"2025-06-20",{"date":1673,"open":411,"high":456,"low":386,"close":1674,"change":1675,"percent_change":396,"volume":939,"transactions":9,"vwap":1674},"2025-06-18",17.089001,0.004,{"date":1677,"open":386,"high":421,"low":1678,"close":1679,"change":955,"percent_change":956,"volume":1680,"transactions":9,"vwap":1679},"2025-06-17",17.062,17.084999,15600,{"date":1682,"open":1596,"high":365,"low":355,"close":1628,"change":368,"percent_change":369,"volume":1078,"transactions":9,"vwap":1628},"2025-06-16",{"date":1684,"open":422,"high":422,"low":1596,"close":386,"change":414,"percent_change":1016,"volume":1685,"transactions":9,"vwap":386},"2025-06-13",4600,{"date":1687,"open":422,"high":446,"low":422,"close":440,"change":994,"percent_change":1688,"volume":1689,"transactions":9,"vwap":440},"2025-06-12",0.44,223300,{"date":1691,"open":393,"high":1674,"low":393,"close":1692,"change":1139,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-06-11",17.065001,0.68,8500,{"date":1696,"open":605,"high":605,"low":1697,"close":356,"change":21,"percent_change":1133,"volume":780,"transactions":9,"vwap":356},"2025-06-10",16.93,{"date":1699,"open":286,"high":356,"low":286,"close":1700,"change":280,"percent_change":280,"volume":1701,"transactions":9,"vwap":1700},"2025-06-09",16.9,33100,{"date":1703,"open":277,"high":277,"low":1700,"close":1700,"change":316,"percent_change":240,"volume":1704,"transactions":9,"vwap":1700},"2025-06-06",100300,{"date":1706,"open":365,"high":365,"low":1619,"close":1628,"change":339,"percent_change":340,"volume":1707,"transactions":9,"vwap":1628},"2025-06-05",3300,{"date":1709,"open":393,"high":1593,"low":393,"close":1593,"change":838,"percent_change":1140,"volume":1469,"transactions":9,"vwap":1593},"2025-06-04",{"date":1711,"open":605,"high":605,"low":1697,"close":1697,"change":622,"percent_change":623,"volume":911,"transactions":9,"vwap":1697},"2025-06-03",{"date":1713,"open":1614,"high":393,"low":1714,"close":1614,"change":1715,"percent_change":190,"volume":1716,"transactions":9,"vwap":1614},"2025-06-02",16.958,-0.026,13800,{"date":1718,"open":605,"high":355,"low":356,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-05-30",17.0060005,0.046,0.27,70300,{"date":1724,"open":1619,"high":1725,"low":278,"close":357,"change":1304,"percent_change":532,"volume":1726,"transactions":9,"vwap":357},"2025-05-29",17.0049992,84600,{"date":1728,"open":1729,"high":277,"low":1700,"close":1730,"change":1731,"percent_change":1077,"volume":1732,"transactions":9,"vwap":1730},"2025-05-28",16.91,16.921,-0.024,61000,{"date":1734,"open":1729,"high":356,"low":1729,"close":1735,"change":645,"percent_change":71,"volume":1026,"transactions":9,"vwap":1735},"2025-05-27",16.945,{"date":1737,"open":1738,"high":1697,"low":346,"close":1729,"change":289,"percent_change":290,"volume":1173,"transactions":9,"vwap":1729},"2025-05-23",16.869,{"date":1740,"open":346,"high":1741,"low":322,"close":346,"change":379,"percent_change":380,"volume":1145,"transactions":9,"vwap":346},"2025-05-22",16.86,{"date":1743,"open":279,"high":1729,"low":266,"close":331,"change":1744,"percent_change":1005,"volume":1292,"transactions":9,"vwap":331},"2025-05-21",-0.125,{"date":1746,"open":277,"high":1619,"low":1697,"close":357,"change":368,"percent_change":230,"volume":1747,"transactions":9,"vwap":357},"2025-05-20",30400,{"date":1749,"open":1729,"high":393,"low":1700,"close":287,"change":1750,"percent_change":325,"volume":1751,"transactions":9,"vwap":287},"2025-05-19",0.002,19300,{"date":1753,"open":1593,"high":1593,"low":1614,"close":1754,"change":1755,"percent_change":838,"volume":1337,"transactions":9,"vwap":1754},"2025-05-16",16.998,0.018,{"date":1757,"open":1697,"high":1619,"low":1697,"close":1614,"change":1139,"percent_change":1693,"volume":1758,"transactions":9,"vwap":1614},"2025-05-15",309900,{"date":1760,"open":1761,"high":1761,"low":346,"close":1762,"change":1034,"percent_change":1763,"volume":701,"transactions":9,"vwap":1762},"2025-05-14",16.92,16.865,-0.48,{"date":1765,"open":357,"high":1766,"low":1767,"close":1767,"change":1105,"percent_change":622,"volume":1768,"transactions":9,"vwap":1767},"2025-05-13",16.965,16.947,3200,{"date":1770,"open":1614,"high":1771,"low":356,"close":1772,"change":1040,"percent_change":1085,"volume":801,"transactions":9,"vwap":1772},"2025-05-12",16.997,16.955,{"date":1774,"open":1602,"high":1602,"low":393,"close":1775,"change":1776,"percent_change":616,"volume":684,"transactions":9,"vwap":1775},"2025-05-09",17.025999,-0.034,{"date":1778,"open":422,"high":422,"low":1610,"close":1596,"change":358,"percent_change":359,"volume":1779,"transactions":9,"vwap":1596},"2025-05-08",4000,{"date":1781,"open":411,"high":1782,"low":1783,"close":1782,"change":1422,"percent_change":1133,"volume":914,"transactions":9,"vwap":1782},"2025-05-07",17.125,17.094999,{"date":1785,"open":393,"high":422,"low":393,"close":1786,"change":1715,"percent_change":190,"volume":1145,"transactions":9,"vwap":1786},"2025-05-06",17.073999,{"date":1788,"open":1593,"high":484,"low":1593,"close":422,"change":396,"percent_change":397,"volume":1789,"transactions":9,"vwap":422},"2025-05-05",16900,{"date":1791,"open":422,"high":456,"low":1692,"close":365,"change":1201,"percent_change":1035,"volume":1792,"transactions":9,"vwap":365},"2025-05-02",11200,{"date":1794,"open":446,"high":1795,"low":440,"close":446,"change":1126,"percent_change":369,"volume":1479,"transactions":9,"vwap":446},"2025-05-01",17.165,{"date":1797,"open":429,"high":447,"low":440,"close":1798,"change":1799,"percent_change":21,"volume":1589,"transactions":9,"vwap":1798},"2025-04-30",17.199,0.009,{"date":1801,"open":420,"high":683,"low":420,"close":430,"change":545,"percent_change":776,"volume":1387,"transactions":9,"vwap":430},"2025-04-29",{"date":1803,"open":365,"high":430,"low":365,"close":446,"change":1804,"percent_change":22,"volume":1173,"transactions":9,"vwap":446},"2025-04-28",0.053,{"date":1806,"open":365,"high":411,"low":365,"close":1807,"change":1808,"percent_change":1809,"volume":1435,"transactions":9,"vwap":1807},"2025-04-25",17.107,0.067,0.39,{"date":180,"open":1619,"high":386,"low":1619,"close":1593,"change":21,"percent_change":457,"volume":1273,"transactions":9,"vwap":1593}]