[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBND":3,"homepage-market-summary":29,"stock-historical-SBND":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBND","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},"Columbia Short Duration Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6341,0.8478,"Monthly",{"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},18.295,18.28,18.36,18.26,0.015,0.08,94400.29774,19.08,18.1801,84672.53688235459,12.8,1263,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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},64933,23700406.757471,-1.32,"2025-04-24",[182,185,193,200,209,217,224,233,241,250,261,270,276,283,291,297,304,311,319,328,339,347,357,365,370,377,386,395,403,409,415,421,428,433,441,449,454,459,465,473,479,485,492,497,503,510,515,519,524,530,538,543,548,554,560,566,573,577,582,588,593,598,601,605,608,612,616,620,624,629,634,638,644,651,656,661,666,672,675,678,681,684,687,690,695,700,704,707,711,717,720,724,727,731,734,738,742,745,748,753,757,761,764,767,770,774,776,779,782,787,793,797,801,805,808,811,815,821,825,831,834,838,841,844,849,852,856,859,862,865,868,873,876,879,882,885,888,891,895,899,902,905,909,912,915,918,922,926,930,936,941,944,950,957,963,968,971,974,978,983,986,990,994,997,1002,1005,1008,1011,1015,1017,1020,1025,1028,1032,1035,1039,1042,1045,1048,1051,1054,1057,1061,1066,1069,1072,1075,1078,1081,1084,1089,1092,1095,1099,1104,1110,1115,1118,1121,1124,1128,1131,1134,1137,1143,1148,1151,1154,1158,1162,1167,1170,1173,1177,1181,1185,1188,1191,1194,1196,1200,1204,1206,1208,1212,1215,1218,1221,1223,1227,1229,1234,1240,1244,1247,1249,1252,1255,1258,1261,1265,1268,1271,1275,1278,1283,1289,1293,1296,1299,1302,1305,1308,1313,1316,1318,1321,1324,1327,1330,1333,1337,1341,1344,1347,1350,1352,1355,1358,1363,1366,1373,1376,1379,1382,1385,1390,1396,1401,1404,1406,1409,1413,1418,1424,1427,1429,1434,1438,1441,1444,1447,1451,1454,1457,1460,1464,1468,1472,1476,1479,1482,1486,1490,1495,1498,1500,1504,1507,1511,1515,1517,1522,1528,1531,1534,1536,1539,1546,1551,1554,1558,1561,1564,1570,1572,1575,1578,1582,1586,1589,1593,1596,1600,1605,1611,1614,1617,1621,1627,1631,1633,1635,1638,1643,1647,1650,1654,1656,1659,1662,1666,1670,1672,1676,1678,1681,1683,1686,1689,1695,1698,1700,1702,1704],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},276,18.2945,{"date":186,"open":187,"high":18,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",18.25,0.03,0.16,112361.494347,419,18.264,{"date":194,"open":195,"high":195,"low":187,"close":187,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",18.29,0,92125.4938,338,18.2617,{"date":201,"open":202,"high":203,"low":25,"close":187,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",18.2,18.31,-0.04,-0.22,51792.8963,224,18.2343,{"date":210,"open":211,"high":211,"low":20,"close":195,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",18.34,-0.015,-0.08,114663.3573,364,18.2845,{"date":218,"open":219,"high":219,"low":18,"close":220,"change":21,"percent_change":22,"volume":221,"transactions":222,"vwap":223},"2026-09-29",18.32,18.305,27430.3591,164,18.2947,{"date":225,"open":226,"high":226,"low":227,"close":195,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",18.35,18.285,-0.07,-0.38,58299.4475,257,18.3122,{"date":234,"open":235,"high":235,"low":236,"close":19,"change":237,"percent_change":238,"volume":239,"transactions":102,"vwap":240},"2026-09-25",18.37,18.33,-0.01,-0.05,94043.4475,18.3485,{"date":242,"open":243,"high":243,"low":244,"close":235,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",18.41,18.27,-0.02,-0.11,75593.5345,223,18.3715,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",18.455,18.46,18.3797,18.39,-0.075,-0.41,104808.3356,415,18.4181,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":188,"volume":267,"transactions":268,"vwap":269},"2026-09-22",18.48,18.45,18.465,0.005,87491.2913,274,18.458,{"date":271,"open":272,"high":272,"low":264,"close":253,"change":21,"percent_change":22,"volume":273,"transactions":274,"vwap":275},"2026-09-21",18.47,70217.8763,167,18.4606,{"date":277,"open":278,"high":264,"low":279,"close":278,"change":237,"percent_change":238,"volume":280,"transactions":281,"vwap":282},"2026-09-18",18.445,18.43,25635.79712,123,18.4479,{"date":284,"open":285,"high":285,"low":19,"close":252,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",18.57,-0.005,-0.03,269508.3139,945,18.4492,{"date":292,"open":293,"high":293,"low":252,"close":253,"change":237,"percent_change":238,"volume":294,"transactions":295,"vwap":296},"2026-09-16",18.49,29238.8817,165,18.4709,{"date":298,"open":264,"high":272,"low":264,"close":272,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",0.01,0.05,74071.6582,198,18.456,{"date":305,"open":264,"high":306,"low":264,"close":253,"change":287,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",18.51,-0.16,178382.8288,249,18.4804,{"date":312,"open":313,"high":313,"low":314,"close":293,"change":238,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",18.59,18.4801,-0.27,37199.9652,231,18.5066,{"date":320,"open":306,"high":321,"low":306,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",18.62,18.54,-0.045,-0.24,48088.3205,413,18.5428,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",18.6,18.61,18.56,18.585,-0.025,-0.13,73618.9512,323,18.581,{"date":340,"open":341,"high":331,"low":341,"close":331,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",18.58,0.0115,0.06,68269.3768,217,18.5956,{"date":348,"open":349,"high":350,"low":313,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",18.5991,18.71,18.5985,-0.0215,-0.12,49671.325869,179,18.6308,{"date":358,"open":359,"high":359,"low":332,"close":321,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",18.63,0.02,0.11,47855.374804,194,18.5965,{"date":366,"open":341,"high":321,"low":341,"close":330,"change":360,"percent_change":361,"volume":367,"transactions":368,"vwap":369},"2026-09-02",61469.0257,304,18.5941,{"date":371,"open":313,"high":331,"low":341,"close":341,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",-0.0904,-0.48,51196.774783,162,18.5957,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":246,"volume":383,"transactions":384,"vwap":385},"2026-08-31",18.66,18.68,18.6704,-0.0201,75769.9786,256,18.6705,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":335,"volume":392,"transactions":393,"vwap":394},"2026-08-28",18.73,18.69,18.6905,-0.0252,29135.113259,109,18.7012,{"date":396,"open":350,"high":388,"low":389,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",18.7157,-0.0343,-0.18,65034.0906,132,18.717,{"date":404,"open":389,"high":405,"low":389,"close":405,"change":151,"percent_change":406,"volume":407,"transactions":375,"vwap":408},"2026-08-26",18.75,0.21,53977.4336,18.7218,{"date":410,"open":389,"high":411,"low":389,"close":350,"change":360,"percent_change":361,"volume":412,"transactions":413,"vwap":414},"2026-08-25",18.72,44996.4336,168,18.7038,{"date":416,"open":417,"high":389,"low":417,"close":389,"change":188,"percent_change":189,"volume":418,"transactions":419,"vwap":420},"2026-08-24",18.67,45927.708007,210,18.6746,{"date":422,"open":380,"high":423,"low":424,"close":379,"change":245,"percent_change":246,"volume":425,"transactions":426,"vwap":427},"2026-08-21",18.685,18.65,66563.4336,228,18.6651,{"date":429,"open":379,"high":423,"low":379,"close":380,"change":245,"percent_change":246,"volume":430,"transactions":431,"vwap":432},"2026-08-20",177124.7296,426,18.6721,{"date":434,"open":435,"high":350,"low":417,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",18.7,0.0195,0.1,101414.4336,317,18.6916,{"date":442,"open":443,"high":389,"low":379,"close":444,"change":445,"percent_change":343,"volume":446,"transactions":447,"vwap":448},"2026-08-18",18.6658,18.6805,0.0105,100488.9157,284,18.6765,{"date":450,"open":380,"high":389,"low":379,"close":417,"change":245,"percent_change":246,"volume":451,"transactions":452,"vwap":453},"2026-08-17",54089.4576,247,18.6822,{"date":455,"open":435,"high":388,"low":389,"close":389,"change":245,"percent_change":246,"volume":456,"transactions":457,"vwap":458},"2026-08-14",57476.4336,188,18.704,{"date":460,"open":461,"high":461,"low":435,"close":350,"change":360,"percent_change":361,"volume":462,"transactions":463,"vwap":464},"2026-08-13",18.79,36765.6237,141,18.7159,{"date":466,"open":435,"high":467,"low":379,"close":389,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",18.78,0.025,0.13,227554.3468,311,18.673,{"date":474,"open":389,"high":389,"low":424,"close":475,"change":266,"percent_change":188,"volume":476,"transactions":477,"vwap":478},"2026-08-11",18.665,49897.1888,101,18.6604,{"date":480,"open":417,"high":380,"low":481,"close":379,"change":212,"percent_change":213,"volume":482,"transactions":483,"vwap":484},"2026-08-10",18.64,72180.6137,259,18.6496,{"date":486,"open":380,"high":435,"low":424,"close":487,"change":488,"percent_change":106,"volume":489,"transactions":490,"vwap":491},"2026-08-07",18.675,0.045,71997.2049,331,18.6764,{"date":493,"open":350,"high":350,"low":359,"close":359,"change":256,"percent_change":494,"volume":495,"transactions":496,"vwap":424},"2026-08-06",-0.4,63078.5107,232,{"date":498,"open":350,"high":411,"low":487,"close":499,"change":212,"percent_change":213,"volume":500,"transactions":501,"vwap":502},"2026-08-05",18.705,134654.962582,621,18.6954,{"date":504,"open":389,"high":467,"low":505,"close":411,"change":506,"percent_change":44,"volume":507,"transactions":508,"vwap":509},"2026-08-04",18.655,0.09,87916.5107,386,18.6961,{"date":511,"open":313,"high":481,"low":313,"close":359,"change":323,"percent_change":324,"volume":512,"transactions":513,"vwap":514},"2026-08-03",38633.5107,208,18.6159,{"date":516,"open":424,"high":350,"low":424,"close":487,"change":266,"percent_change":188,"volume":517,"transactions":295,"vwap":518},"2026-07-31",45469.5107,18.6788,{"date":520,"open":380,"high":389,"low":417,"close":417,"change":21,"percent_change":22,"volume":521,"transactions":522,"vwap":523},"2026-07-30",62431.2268,242,18.6804,{"date":525,"open":423,"high":423,"low":481,"close":505,"change":526,"percent_change":399,"volume":527,"transactions":528,"vwap":529},"2026-07-29",-0.0335,568415.633066,238,18.6422,{"date":531,"open":417,"high":350,"low":417,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",18.6885,0.0135,0.07,135471.7217,124,18.6875,{"date":539,"open":379,"high":380,"low":424,"close":487,"change":360,"percent_change":361,"volume":540,"transactions":541,"vwap":542},"2026-07-27",32984.2947,206,18.6685,{"date":544,"open":424,"high":417,"low":424,"close":505,"change":545,"percent_change":-6,"volume":546,"transactions":457,"vwap":547},"2026-07-24",-0.0007,55393.0009,18.6609,{"date":549,"open":424,"high":417,"low":424,"close":550,"change":551,"percent_change":324,"volume":552,"transactions":198,"vwap":553},"2026-07-23",18.6557,-0.0443,96972.933694,18.6551,{"date":555,"open":380,"high":350,"low":380,"close":435,"change":556,"percent_change":300,"volume":557,"transactions":558,"vwap":559},"2026-07-22",0.0095,84321.7491,302,18.6917,{"date":561,"open":389,"high":411,"low":389,"close":390,"change":562,"percent_change":213,"volume":563,"transactions":564,"vwap":565},"2026-07-21",-0.0153,98572.2468,430,18.699,{"date":567,"open":499,"high":411,"low":389,"close":568,"change":569,"percent_change":245,"volume":570,"transactions":571,"vwap":572},"2026-07-20",18.7058,-0.0042,62265.1208,305,18.7045,{"date":574,"open":411,"high":388,"low":499,"close":350,"change":196,"percent_change":196,"volume":575,"transactions":355,"vwap":576},"2026-07-17",32622.6028,18.7156,{"date":578,"open":435,"high":411,"low":389,"close":350,"change":196,"percent_change":196,"volume":579,"transactions":580,"vwap":581},"2026-07-16",56105.8233,266,18.7036,{"date":583,"open":380,"high":584,"low":380,"close":350,"change":196,"percent_change":196,"volume":585,"transactions":586,"vwap":587},"2026-07-15",18.735,153943.1028,351,18.6996,{"date":589,"open":389,"high":350,"low":380,"close":350,"change":151,"percent_change":406,"volume":590,"transactions":591,"vwap":592},"2026-07-14",32712.6028,130,18.6908,{"date":594,"open":435,"high":435,"low":424,"close":417,"change":204,"percent_change":595,"volume":596,"transactions":597,"vwap":417},"2026-07-13",-0.21,245514.1277,332,{"date":599,"open":405,"high":405,"low":435,"close":350,"change":286,"percent_change":287,"volume":600,"transactions":9,"vwap":350},"2026-07-10",1003500,{"date":602,"open":467,"high":467,"low":435,"close":603,"change":286,"percent_change":287,"volume":604,"transactions":9,"vwap":603},"2026-07-09",18.715,47000,{"date":606,"open":389,"high":411,"low":380,"close":411,"change":299,"percent_change":300,"volume":607,"transactions":9,"vwap":411},"2026-07-08",65000,{"date":609,"open":388,"high":610,"low":499,"close":350,"change":204,"percent_change":595,"volume":611,"transactions":9,"vwap":350},"2026-07-07",18.74,134600,{"date":613,"open":614,"high":614,"low":603,"close":405,"change":360,"percent_change":361,"volume":615,"transactions":9,"vwap":405},"2026-07-06",18.77,26700,{"date":617,"open":388,"high":610,"low":618,"close":388,"change":188,"percent_change":189,"volume":619,"transactions":9,"vwap":388},"2026-07-02",18.701,31800,{"date":621,"open":411,"high":388,"low":417,"close":435,"change":622,"percent_change":72,"volume":623,"transactions":9,"vwap":435},"2026-07-01",-0.095,47300,{"date":625,"open":461,"high":626,"low":461,"close":627,"change":286,"percent_change":287,"volume":628,"transactions":9,"vwap":627},"2026-06-30",18.81,18.795,27800,{"date":630,"open":467,"high":631,"low":467,"close":632,"change":196,"percent_change":196,"volume":633,"transactions":9,"vwap":632},"2026-06-29",18.815,18.8,42500,{"date":635,"open":632,"high":636,"low":467,"close":632,"change":468,"percent_change":469,"volume":637,"transactions":9,"vwap":632},"2026-06-26",18.82,41900,{"date":639,"open":632,"high":640,"low":614,"close":641,"change":642,"percent_change":245,"volume":643,"transactions":9,"vwap":641},"2026-06-25",18.88,18.775,-0.003,47400,{"date":645,"open":646,"high":467,"low":647,"close":648,"change":649,"percent_change":151,"volume":650,"transactions":9,"vwap":648},"2026-06-24",18.772,18.76,18.778,0.008,54400,{"date":652,"open":388,"high":461,"low":388,"close":614,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":614},"2026-06-23",0.035,0.19,60600,{"date":657,"open":610,"high":647,"low":388,"close":584,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":584},"2026-06-22",-0.035,-0.19,21800,{"date":662,"open":388,"high":636,"low":388,"close":614,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":614},"2026-06-18",0.032,0.17,56300,{"date":667,"open":467,"high":632,"low":584,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-17",18.738,-0.052,-0.28,151000,{"date":673,"open":405,"high":461,"low":405,"close":461,"change":196,"percent_change":196,"volume":674,"transactions":9,"vwap":461},"2026-06-16",100600,{"date":676,"open":467,"high":461,"low":647,"close":461,"change":188,"percent_change":189,"volume":677,"transactions":9,"vwap":461},"2026-06-15",38800,{"date":679,"open":467,"high":467,"low":388,"close":647,"change":360,"percent_change":361,"volume":680,"transactions":9,"vwap":647},"2026-06-12",29700,{"date":682,"open":610,"high":405,"low":435,"close":610,"change":653,"percent_change":654,"volume":683,"transactions":9,"vwap":610},"2026-06-11",44400,{"date":685,"open":389,"high":350,"low":389,"close":499,"change":286,"percent_change":287,"volume":686,"transactions":9,"vwap":499},"2026-06-10",23400,{"date":688,"open":435,"high":388,"low":435,"close":350,"change":21,"percent_change":22,"volume":689,"transactions":9,"vwap":350},"2026-06-09",47100,{"date":691,"open":692,"high":350,"low":389,"close":692,"change":693,"percent_change":245,"volume":694,"transactions":9,"vwap":692},"2026-06-08",18.695,-0.004,10500,{"date":696,"open":435,"high":697,"low":692,"close":565,"change":698,"percent_change":315,"volume":699,"transactions":9,"vwap":565},"2026-06-05",18.725,-0.051,56600,{"date":701,"open":461,"high":461,"low":702,"close":405,"change":196,"percent_change":196,"volume":703,"transactions":9,"vwap":405},"2026-06-04",18.732,64800,{"date":705,"open":405,"high":405,"low":350,"close":405,"change":196,"percent_change":196,"volume":706,"transactions":9,"vwap":405},"2026-06-03",49900,{"date":708,"open":610,"high":405,"low":709,"close":405,"change":286,"percent_change":287,"volume":710,"transactions":9,"vwap":405},"2026-06-02",18.734,49100,{"date":712,"open":458,"high":713,"low":435,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-01",18.755,-0.065,-0.35,52500,{"date":718,"open":467,"high":636,"low":467,"close":636,"change":360,"percent_change":361,"volume":719,"transactions":9,"vwap":636},"2026-05-29",14800,{"date":721,"open":722,"high":722,"low":467,"close":632,"change":299,"percent_change":300,"volume":723,"transactions":9,"vwap":632},"2026-05-28",18.85,30500,{"date":725,"open":467,"high":626,"low":614,"close":461,"change":196,"percent_change":196,"volume":726,"transactions":9,"vwap":461},"2026-05-27",143500,{"date":728,"open":641,"high":632,"low":729,"close":461,"change":653,"percent_change":654,"volume":730,"transactions":9,"vwap":461},"2026-05-26",18.765,30800,{"date":732,"open":405,"high":614,"low":610,"close":713,"change":245,"percent_change":246,"volume":733,"transactions":9,"vwap":713},"2026-05-22",51100,{"date":735,"open":632,"high":632,"low":736,"close":641,"change":468,"percent_change":469,"volume":737,"transactions":9,"vwap":641},"2026-05-21",18.702,97800,{"date":739,"open":380,"high":647,"low":380,"close":405,"change":300,"percent_change":740,"volume":741,"transactions":9,"vwap":405},"2026-05-20",0.27,157300,{"date":743,"open":435,"high":350,"low":379,"close":435,"change":245,"percent_change":246,"volume":744,"transactions":9,"vwap":435},"2026-05-19",96400,{"date":746,"open":350,"high":388,"low":435,"close":411,"change":196,"percent_change":196,"volume":747,"transactions":9,"vwap":411},"2026-05-18",69900,{"date":749,"open":647,"high":647,"low":350,"close":411,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":411},"2026-05-15",-0.055,-0.29,41300,{"date":754,"open":467,"high":632,"low":755,"close":641,"change":237,"percent_change":238,"volume":756,"transactions":9,"vwap":641},"2026-05-14",18.771,47200,{"date":758,"open":647,"high":759,"low":647,"close":759,"change":286,"percent_change":287,"volume":760,"transactions":9,"vwap":759},"2026-05-13",18.785,48800,{"date":762,"open":632,"high":632,"low":647,"close":461,"change":334,"percent_change":335,"volume":763,"transactions":9,"vwap":461},"2026-05-12",62400,{"date":765,"open":632,"high":636,"low":632,"close":631,"change":286,"percent_change":287,"volume":766,"transactions":9,"vwap":631},"2026-05-11",43100,{"date":768,"open":626,"high":636,"low":627,"close":636,"change":188,"percent_change":189,"volume":769,"transactions":9,"vwap":636},"2026-05-08",18000,{"date":771,"open":636,"high":772,"low":461,"close":461,"change":237,"percent_change":238,"volume":773,"transactions":9,"vwap":461},"2026-05-07",18.83,26900,{"date":775,"open":626,"high":626,"low":461,"close":632,"change":188,"percent_change":189,"volume":686,"transactions":9,"vwap":632},"2026-05-06",{"date":777,"open":461,"high":461,"low":647,"close":614,"change":360,"percent_change":361,"volume":778,"transactions":9,"vwap":614},"2026-05-05",88100,{"date":780,"open":467,"high":467,"low":388,"close":405,"change":245,"percent_change":246,"volume":781,"transactions":9,"vwap":405},"2026-05-04",55300,{"date":783,"open":647,"high":632,"low":647,"close":614,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":614},"2026-05-01",-0.085,-0.45,98100,{"date":788,"open":789,"high":790,"low":636,"close":791,"change":21,"percent_change":22,"volume":792,"transactions":9,"vwap":791},"2026-04-30",18.84,18.86,18.855,63200,{"date":794,"open":795,"high":795,"low":631,"close":789,"change":287,"percent_change":307,"volume":796,"transactions":9,"vwap":789},"2026-04-29",18.92,35400,{"date":798,"open":799,"high":799,"low":722,"close":799,"change":237,"percent_change":238,"volume":800,"transactions":9,"vwap":799},"2026-04-28",18.87,39900,{"date":802,"open":640,"high":803,"low":790,"close":640,"change":286,"percent_change":287,"volume":804,"transactions":9,"vwap":640},"2026-04-27",18.89,53700,{"date":806,"open":799,"high":803,"low":722,"close":807,"change":468,"percent_change":469,"volume":773,"transactions":9,"vwap":807},"2026-04-24",18.885,{"date":809,"open":640,"high":803,"low":722,"close":790,"change":334,"percent_change":335,"volume":810,"transactions":9,"vwap":790},"2026-04-23",38700,{"date":812,"open":803,"high":803,"low":813,"close":807,"change":299,"percent_change":300,"volume":814,"transactions":9,"vwap":807},"2026-04-22",18.876,40900,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":287,"percent_change":307,"volume":820,"transactions":9,"vwap":819},"2026-04-21",18.91,18.866,18.875,58400,{"date":822,"open":817,"high":795,"low":803,"close":823,"change":212,"percent_change":213,"volume":824,"transactions":9,"vwap":823},"2026-04-20",18.905,122600,{"date":826,"open":827,"high":828,"low":640,"close":795,"change":829,"percent_change":80,"volume":830,"transactions":9,"vwap":795},"2026-04-17",18.9,18.925,0.065,63900,{"date":832,"open":799,"high":819,"low":722,"close":791,"change":212,"percent_change":213,"volume":833,"transactions":9,"vwap":791},"2026-04-16",65200,{"date":835,"open":836,"high":836,"low":790,"close":799,"change":286,"percent_change":287,"volume":837,"transactions":9,"vwap":799},"2026-04-15",18.95,142100,{"date":839,"open":803,"high":803,"low":722,"close":819,"change":266,"percent_change":188,"volume":840,"transactions":9,"vwap":819},"2026-04-14",111700,{"date":842,"open":632,"high":799,"low":632,"close":799,"change":300,"percent_change":740,"volume":843,"transactions":9,"vwap":799},"2026-04-13",110600,{"date":845,"open":846,"high":847,"low":626,"close":636,"change":237,"percent_change":238,"volume":848,"transactions":9,"vwap":636},"2026-04-10",18.825,18.835,40100,{"date":850,"open":632,"high":790,"low":417,"close":772,"change":286,"percent_change":287,"volume":851,"transactions":9,"vwap":772},"2026-04-09",145700,{"date":853,"open":636,"high":799,"low":632,"close":847,"change":534,"percent_change":854,"volume":855,"transactions":9,"vwap":847},"2026-04-08",0.37,474100,{"date":857,"open":388,"high":626,"low":603,"close":729,"change":299,"percent_change":300,"volume":858,"transactions":9,"vwap":729},"2026-04-07",22000,{"date":860,"open":405,"high":632,"low":388,"close":713,"change":245,"percent_change":246,"volume":861,"transactions":9,"vwap":713},"2026-04-06",57700,{"date":863,"open":610,"high":722,"low":499,"close":641,"change":488,"percent_change":106,"volume":864,"transactions":9,"vwap":641},"2026-04-02",86400,{"date":866,"open":610,"high":610,"low":350,"close":388,"change":750,"percent_change":751,"volume":867,"transactions":9,"vwap":388},"2026-04-01",27000,{"date":869,"open":647,"high":461,"low":870,"close":759,"change":871,"percent_change":58,"volume":872,"transactions":9,"vwap":759},"2026-03-31",18.745,0.085,72600,{"date":874,"open":411,"high":411,"low":435,"close":435,"change":188,"percent_change":189,"volume":875,"transactions":9,"vwap":435},"2026-03-30",36300,{"date":877,"open":379,"high":380,"low":322,"close":417,"change":212,"percent_change":213,"volume":878,"transactions":9,"vwap":417},"2026-03-27",50000,{"date":880,"open":632,"high":632,"low":423,"close":423,"change":256,"percent_change":494,"volume":881,"transactions":9,"vwap":423},"2026-03-26",50200,{"date":883,"open":614,"high":614,"low":709,"close":647,"change":653,"percent_change":654,"volume":884,"transactions":9,"vwap":647},"2026-03-25",61400,{"date":886,"open":632,"high":632,"low":350,"close":697,"change":204,"percent_change":595,"volume":887,"transactions":9,"vwap":697},"2026-03-24",48500,{"date":889,"open":435,"high":467,"low":435,"close":729,"change":488,"percent_change":106,"volume":890,"transactions":9,"vwap":729},"2026-03-23",283700,{"date":892,"open":870,"high":614,"low":350,"close":411,"change":213,"percent_change":893,"volume":894,"transactions":9,"vwap":411},"2026-03-20",-0.43,366200,{"date":896,"open":897,"high":632,"low":697,"close":632,"change":266,"percent_change":188,"volume":898,"transactions":9,"vwap":632},"2026-03-19",18.729,77500,{"date":900,"open":626,"high":626,"low":614,"close":627,"change":323,"percent_change":324,"volume":901,"transactions":9,"vwap":627},"2026-03-18",34000,{"date":903,"open":789,"high":722,"low":846,"close":789,"change":653,"percent_change":654,"volume":904,"transactions":9,"vwap":789},"2026-03-17",145800,{"date":906,"open":636,"high":636,"low":467,"close":907,"change":188,"percent_change":189,"volume":908,"transactions":9,"vwap":907},"2026-03-16",18.805,94200,{"date":910,"open":626,"high":626,"low":647,"close":641,"change":237,"percent_change":238,"volume":911,"transactions":9,"vwap":641},"2026-03-13",37200,{"date":913,"open":467,"high":846,"low":467,"close":759,"change":256,"percent_change":494,"volume":914,"transactions":9,"vwap":759},"2026-03-12",52300,{"date":916,"open":640,"high":640,"low":722,"close":790,"change":204,"percent_change":595,"volume":917,"transactions":9,"vwap":790},"2026-03-11",41600,{"date":919,"open":920,"high":920,"low":807,"close":827,"change":299,"percent_change":300,"volume":921,"transactions":9,"vwap":827},"2026-03-10",18.93,83100,{"date":923,"open":722,"high":924,"low":722,"close":803,"change":299,"percent_change":300,"volume":925,"transactions":9,"vwap":803},"2026-03-09",18.895,80200,{"date":927,"open":640,"high":827,"low":790,"close":640,"change":928,"percent_change":929,"volume":623,"transactions":9,"vwap":640},"2026-03-06",-0.026,-0.14,{"date":931,"open":932,"high":932,"low":640,"close":933,"change":934,"percent_change":670,"volume":935,"transactions":9,"vwap":933},"2026-03-05",18.94,18.906,-0.054,277200,{"date":937,"open":938,"high":938,"low":817,"close":939,"change":299,"percent_change":300,"volume":940,"transactions":9,"vwap":939},"2026-03-04",18.98,18.96,740000,{"date":942,"open":795,"high":836,"low":807,"close":836,"change":266,"percent_change":188,"volume":943,"transactions":9,"vwap":836},"2026-03-03",255600,{"date":945,"open":836,"high":946,"low":920,"close":947,"change":246,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-02",18.961,18.945,-0.58,173500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":299,"percent_change":300,"volume":956,"transactions":9,"vwap":955},"2026-02-27",19.059999,19.07,19.040001,19.055,216300,{"date":958,"open":954,"high":959,"low":960,"close":961,"change":360,"percent_change":361,"volume":962,"transactions":9,"vwap":961},"2026-02-26",19.049999,19.030001,19.045,84900,{"date":964,"open":965,"high":959,"low":965,"close":966,"change":196,"percent_change":196,"volume":967,"transactions":9,"vwap":966},"2026-02-25",19.02,19.025,98300,{"date":969,"open":954,"high":954,"low":965,"close":966,"change":334,"percent_change":335,"volume":970,"transactions":9,"vwap":966},"2026-02-24",35100,{"date":972,"open":952,"high":952,"low":966,"close":959,"change":188,"percent_change":189,"volume":973,"transactions":9,"vwap":959},"2026-02-23",53900,{"date":975,"open":960,"high":960,"low":976,"close":965,"change":266,"percent_change":188,"volume":977,"transactions":9,"vwap":965},"2026-02-20",19.0049992,114200,{"date":979,"open":959,"high":959,"low":980,"close":981,"change":299,"percent_change":300,"volume":982,"transactions":9,"vwap":981},"2026-02-19",19,19.014999,183100,{"date":984,"open":985,"high":965,"low":985,"close":976,"change":334,"percent_change":335,"volume":677,"transactions":9,"vwap":976},"2026-02-18",18.99,{"date":987,"open":24,"high":24,"low":988,"close":960,"change":196,"percent_change":196,"volume":989,"transactions":9,"vwap":960},"2026-02-17",19.01,108100,{"date":991,"open":965,"high":954,"low":938,"close":960,"change":300,"percent_change":992,"volume":993,"transactions":9,"vwap":960},"2026-02-13",0.26,497300,{"date":995,"open":965,"high":965,"low":939,"close":938,"change":286,"percent_change":287,"volume":996,"transactions":9,"vwap":938},"2026-02-12",71400,{"date":998,"open":999,"high":985,"low":836,"close":1000,"change":286,"percent_change":287,"volume":1001,"transactions":9,"vwap":1000},"2026-02-11",18.97,18.985,132800,{"date":1003,"open":999,"high":980,"low":836,"close":985,"change":300,"percent_change":992,"volume":1004,"transactions":9,"vwap":985},"2026-02-10",93100,{"date":1006,"open":1007,"high":999,"low":932,"close":932,"change":237,"percent_change":238,"volume":901,"transactions":9,"vwap":932},"2026-02-09",18.955,{"date":1009,"open":939,"high":939,"low":827,"close":836,"change":360,"percent_change":361,"volume":1010,"transactions":9,"vwap":836},"2026-02-06",152800,{"date":1012,"open":1013,"high":836,"low":1013,"close":920,"change":188,"percent_change":189,"volume":1014,"transactions":9,"vwap":920},"2026-02-05",18.915,38100,{"date":1016,"open":817,"high":920,"low":790,"close":827,"change":237,"percent_change":238,"volume":830,"transactions":9,"vwap":827},"2026-02-04",{"date":1018,"open":640,"high":817,"low":799,"close":817,"change":196,"percent_change":196,"volume":1019,"transactions":9,"vwap":817},"2026-02-03",50100,{"date":1021,"open":985,"high":960,"low":924,"close":817,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":817},"2026-02-02",-0.09,-0.47,201700,{"date":1026,"open":985,"high":980,"low":999,"close":980,"change":299,"percent_change":300,"volume":1027,"transactions":9,"vwap":980},"2026-01-30",93400,{"date":1029,"open":939,"high":985,"low":1030,"close":985,"change":196,"percent_change":196,"volume":1031,"transactions":9,"vwap":985},"2026-01-29",18.956,29300,{"date":1033,"open":938,"high":985,"low":1007,"close":985,"change":468,"percent_change":469,"volume":1034,"transactions":9,"vwap":985},"2026-01-28",91800,{"date":1036,"open":938,"high":938,"low":939,"close":1037,"change":286,"percent_change":287,"volume":1038,"transactions":9,"vwap":1037},"2026-01-27",18.965,46900,{"date":1040,"open":939,"high":938,"low":939,"close":999,"change":21,"percent_change":22,"volume":1041,"transactions":9,"vwap":999},"2026-01-26",66200,{"date":1043,"open":980,"high":980,"low":836,"close":1007,"change":196,"percent_change":196,"volume":1044,"transactions":9,"vwap":1007},"2026-01-23",82700,{"date":1046,"open":999,"high":999,"low":920,"close":1007,"change":286,"percent_change":287,"volume":1047,"transactions":9,"vwap":1007},"2026-01-22",90300,{"date":1049,"open":932,"high":999,"low":795,"close":939,"change":360,"percent_change":361,"volume":1050,"transactions":9,"vwap":939},"2026-01-21",62000,{"date":1052,"open":920,"high":836,"low":795,"close":932,"change":196,"percent_change":196,"volume":1053,"transactions":9,"vwap":932},"2026-01-20",163600,{"date":1055,"open":836,"high":939,"low":932,"close":932,"change":286,"percent_change":287,"volume":1056,"transactions":9,"vwap":932},"2026-01-16",43700,{"date":1058,"open":836,"high":999,"low":932,"close":947,"change":1059,"percent_change":228,"volume":1060,"transactions":9,"vwap":947},"2026-01-15",-0.014,56200,{"date":1062,"open":939,"high":999,"low":836,"close":1063,"change":1064,"percent_change":300,"volume":1065,"transactions":9,"vwap":1063},"2026-01-14",18.959,0.009,55200,{"date":1067,"open":939,"high":939,"low":795,"close":836,"change":196,"percent_change":196,"volume":1068,"transactions":9,"vwap":836},"2026-01-13",545400,{"date":1070,"open":939,"high":999,"low":932,"close":836,"change":196,"percent_change":196,"volume":1071,"transactions":9,"vwap":836},"2026-01-12",53400,{"date":1073,"open":999,"high":999,"low":920,"close":836,"change":299,"percent_change":300,"volume":1074,"transactions":9,"vwap":836},"2026-01-09",58800,{"date":1076,"open":817,"high":938,"low":817,"close":932,"change":286,"percent_change":287,"volume":1077,"transactions":9,"vwap":932},"2026-01-08",161000,{"date":1079,"open":836,"high":999,"low":920,"close":947,"change":212,"percent_change":213,"volume":1080,"transactions":9,"vwap":947},"2026-01-07",63800,{"date":1082,"open":920,"high":939,"low":920,"close":939,"change":468,"percent_change":469,"volume":1083,"transactions":9,"vwap":939},"2026-01-06",26000,{"date":1085,"open":999,"high":999,"low":1086,"close":1087,"change":468,"percent_change":469,"volume":1088,"transactions":9,"vwap":1087},"2026-01-05",18.918,18.935,61600,{"date":1090,"open":795,"high":920,"low":827,"close":817,"change":212,"percent_change":213,"volume":1091,"transactions":9,"vwap":817},"2026-01-02",46600,{"date":1093,"open":932,"high":939,"low":1013,"close":828,"change":334,"percent_change":335,"volume":1094,"transactions":9,"vwap":828},"2025-12-31",30100,{"date":1096,"open":836,"high":999,"low":1097,"close":836,"change":468,"percent_change":469,"volume":1098,"transactions":9,"vwap":836},"2025-12-30",18.914,67000,{"date":1100,"open":795,"high":920,"low":817,"close":828,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":828},"2025-12-29",-0.069,-0.36,18700,{"date":1105,"open":985,"high":988,"low":1106,"close":1107,"change":1108,"percent_change":437,"volume":1109,"transactions":9,"vwap":1107},"2025-12-26",18.972,18.994,0.019,96600,{"date":1111,"open":938,"high":985,"low":1112,"close":1113,"change":299,"percent_change":300,"volume":1114,"transactions":9,"vwap":1113},"2025-12-24",18.953,18.975,17400,{"date":1116,"open":920,"high":938,"low":920,"close":1037,"change":360,"percent_change":361,"volume":1117,"transactions":9,"vwap":1037},"2025-12-23",48700,{"date":1119,"open":836,"high":999,"low":932,"close":947,"change":237,"percent_change":238,"volume":1120,"transactions":9,"vwap":947},"2025-12-22",60300,{"date":1122,"open":836,"high":1037,"low":932,"close":1007,"change":196,"percent_change":196,"volume":1123,"transactions":9,"vwap":1007},"2025-12-19",28300,{"date":1125,"open":939,"high":939,"low":1126,"close":1007,"change":360,"percent_change":361,"volume":1127,"transactions":9,"vwap":1007},"2025-12-18",18.934,76000,{"date":1129,"open":932,"high":932,"low":827,"close":1087,"change":266,"percent_change":188,"volume":1130,"transactions":9,"vwap":1087},"2025-12-17",25400,{"date":1132,"open":795,"high":932,"low":817,"close":920,"change":360,"percent_change":361,"volume":1133,"transactions":9,"vwap":920},"2025-12-16",23800,{"date":1135,"open":795,"high":828,"low":827,"close":817,"change":1136,"percent_change":238,"volume":769,"transactions":9,"vwap":817},"2025-12-15",-0.009,{"date":1138,"open":795,"high":795,"low":1139,"close":1140,"change":1141,"percent_change":246,"volume":1142,"transactions":9,"vwap":1140},"2025-12-12",18.881,18.919,-0.021,36900,{"date":1144,"open":920,"high":939,"low":1013,"close":932,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":932},"2025-12-11",0.055,0.29,164800,{"date":1149,"open":799,"high":795,"low":772,"close":807,"change":653,"percent_change":654,"volume":1150,"transactions":9,"vwap":807},"2025-12-10",183400,{"date":1152,"open":790,"high":790,"low":772,"close":722,"change":212,"percent_change":213,"volume":1153,"transactions":9,"vwap":722},"2025-12-09",27200,{"date":1155,"open":795,"high":795,"low":789,"close":1156,"change":286,"percent_change":287,"volume":1157,"transactions":9,"vwap":1156},"2025-12-08",18.865,36100,{"date":1159,"open":920,"high":920,"low":1160,"close":799,"change":237,"percent_change":238,"volume":1161,"transactions":9,"vwap":799},"2025-12-05",18.845,124100,{"date":1163,"open":795,"high":795,"low":799,"close":640,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":640},"2025-12-04",-0.06,-0.32,77600,{"date":1168,"open":827,"high":960,"low":640,"close":932,"change":151,"percent_change":406,"volume":1169,"transactions":9,"vwap":932},"2025-12-03",111500,{"date":1171,"open":980,"high":980,"low":790,"close":827,"change":245,"percent_change":246,"volume":1172,"transactions":9,"vwap":827},"2025-12-02",77700,{"date":1174,"open":803,"high":920,"low":640,"close":795,"change":1175,"percent_change":715,"volume":1176,"transactions":9,"vwap":795},"2025-12-01",-0.066,73400,{"date":1178,"open":985,"high":985,"low":999,"close":1179,"change":693,"percent_change":245,"volume":1180,"transactions":9,"vwap":1179},"2025-11-28",18.986,5200,{"date":1182,"open":999,"high":1183,"low":932,"close":985,"change":299,"percent_change":300,"volume":1184,"transactions":9,"vwap":985},"2025-11-26",18.996,36600,{"date":1186,"open":938,"high":965,"low":836,"close":938,"change":1187,"percent_change":361,"volume":901,"transactions":9,"vwap":938},"2025-11-25",0.021,{"date":1189,"open":999,"high":999,"low":932,"close":1063,"change":1064,"percent_change":300,"volume":1190,"transactions":9,"vwap":1063},"2025-11-24",33600,{"date":1192,"open":932,"high":999,"low":795,"close":836,"change":360,"percent_change":361,"volume":1193,"transactions":9,"vwap":836},"2025-11-21",78500,{"date":1195,"open":828,"high":932,"low":795,"close":920,"change":299,"percent_change":300,"volume":1184,"transactions":9,"vwap":920},"2025-11-20",{"date":1197,"open":920,"high":1198,"low":823,"close":795,"change":360,"percent_change":361,"volume":1199,"transactions":9,"vwap":795},"2025-11-19",18.938,57600,{"date":1201,"open":827,"high":920,"low":1202,"close":827,"change":299,"percent_change":300,"volume":1203,"transactions":9,"vwap":827},"2025-11-18",18.892,29400,{"date":1205,"open":799,"high":817,"low":799,"close":803,"change":245,"percent_change":246,"volume":680,"transactions":9,"vwap":803},"2025-11-17",{"date":1207,"open":803,"high":795,"low":803,"close":817,"change":299,"percent_change":300,"volume":1065,"transactions":9,"vwap":817},"2025-11-14",{"date":1209,"open":1210,"high":920,"low":803,"close":827,"change":204,"percent_change":595,"volume":1211,"transactions":9,"vwap":827},"2025-11-13",18.898,75100,{"date":1213,"open":920,"high":836,"low":1013,"close":932,"change":237,"percent_change":238,"volume":1214,"transactions":9,"vwap":932},"2025-11-12",282300,{"date":1216,"open":817,"high":999,"low":817,"close":836,"change":151,"percent_change":406,"volume":1217,"transactions":9,"vwap":836},"2025-11-11",41200,{"date":1219,"open":817,"high":920,"low":640,"close":817,"change":237,"percent_change":238,"volume":1220,"transactions":9,"vwap":817},"2025-11-10",40700,{"date":1222,"open":803,"high":932,"low":803,"close":795,"change":299,"percent_change":300,"volume":1157,"transactions":9,"vwap":795},"2025-11-07",{"date":1224,"open":817,"high":795,"low":1225,"close":817,"change":151,"percent_change":406,"volume":1226,"transactions":9,"vwap":817},"2025-11-06",18.878,25500,{"date":1228,"open":640,"high":817,"low":791,"close":799,"change":237,"percent_change":238,"volume":633,"transactions":9,"vwap":799},"2025-11-05",{"date":1230,"open":790,"high":827,"low":1231,"close":640,"change":1232,"percent_change":299,"volume":1233,"transactions":9,"vwap":640},"2025-11-04",18.849,0.001,43900,{"date":1235,"open":795,"high":795,"low":790,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-11-03",18.879,-0.106,-0.56,30400,{"date":1241,"open":1242,"high":965,"low":1242,"close":1000,"change":196,"percent_change":196,"volume":1243,"transactions":9,"vwap":1000},"2025-10-31",18.971,62600,{"date":1245,"open":999,"high":953,"low":939,"close":1000,"change":286,"percent_change":287,"volume":1246,"transactions":9,"vwap":1000},"2025-10-30",80900,{"date":1248,"open":953,"high":953,"low":939,"close":985,"change":204,"percent_change":595,"volume":1120,"transactions":9,"vwap":985},"2025-10-29",{"date":1250,"open":988,"high":952,"low":980,"close":960,"change":204,"percent_change":595,"volume":1251,"transactions":9,"vwap":960},"2025-10-28",45600,{"date":1253,"open":988,"high":953,"low":980,"close":953,"change":151,"percent_change":406,"volume":1254,"transactions":9,"vwap":953},"2025-10-27",16600,{"date":1256,"open":988,"high":952,"low":988,"close":960,"change":468,"percent_change":469,"volume":1257,"transactions":9,"vwap":960},"2025-10-24",35300,{"date":1259,"open":980,"high":954,"low":985,"close":976,"change":286,"percent_change":287,"volume":1260,"transactions":9,"vwap":976},"2025-10-23",15700,{"date":1262,"open":980,"high":965,"low":1263,"close":988,"change":286,"percent_change":287,"volume":1264,"transactions":9,"vwap":988},"2025-10-22",18.995,25900,{"date":1266,"open":938,"high":954,"low":938,"close":981,"change":188,"percent_change":189,"volume":1267,"transactions":9,"vwap":981},"2025-10-21",20600,{"date":1269,"open":1000,"high":988,"low":999,"close":1000,"change":266,"percent_change":188,"volume":1270,"transactions":9,"vwap":1000},"2025-10-20",31600,{"date":1272,"open":1273,"high":965,"low":939,"close":938,"change":245,"percent_change":246,"volume":1274,"transactions":9,"vwap":938},"2025-10-17",18.962,17500,{"date":1276,"open":836,"high":965,"low":836,"close":980,"change":300,"percent_change":992,"volume":1277,"transactions":9,"vwap":980},"2025-10-16",21900,{"date":1279,"open":836,"high":1280,"low":920,"close":836,"change":1281,"percent_change":299,"volume":1282,"transactions":9,"vwap":836},"2025-10-15",18.969,0.002,12400,{"date":1284,"open":640,"high":999,"low":640,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-10-14",18.948,0.023,0.12,30900,{"date":1290,"open":1291,"high":836,"low":803,"close":828,"change":829,"percent_change":80,"volume":1292,"transactions":9,"vwap":828},"2025-10-13",18.902,18200,{"date":1294,"open":827,"high":817,"low":722,"close":790,"change":204,"percent_change":595,"volume":1295,"transactions":9,"vwap":790},"2025-10-10",49800,{"date":1297,"open":803,"high":827,"low":789,"close":827,"change":212,"percent_change":213,"volume":1298,"transactions":9,"vwap":827},"2025-10-09",50700,{"date":1300,"open":795,"high":932,"low":1097,"close":1013,"change":212,"percent_change":213,"volume":1301,"transactions":9,"vwap":1013},"2025-10-08",4700,{"date":1303,"open":988,"high":988,"low":795,"close":920,"change":299,"percent_change":300,"volume":1304,"transactions":9,"vwap":920},"2025-10-07",27100,{"date":1306,"open":795,"high":939,"low":827,"close":795,"change":928,"percent_change":929,"volume":1307,"transactions":9,"vwap":795},"2025-10-06",10800,{"date":1309,"open":920,"high":938,"low":920,"close":1310,"change":1311,"percent_change":343,"volume":1312,"transactions":9,"vwap":1310},"2025-10-03",18.946,0.011,24900,{"date":1314,"open":817,"high":836,"low":803,"close":1087,"change":245,"percent_change":246,"volume":1315,"transactions":9,"vwap":1087},"2025-10-02",33700,{"date":1317,"open":795,"high":939,"low":817,"close":1007,"change":245,"percent_change":246,"volume":1130,"transactions":9,"vwap":1007},"2025-10-01",{"date":1319,"open":999,"high":988,"low":939,"close":1113,"change":286,"percent_change":287,"volume":1320,"transactions":9,"vwap":1113},"2025-09-30",22900,{"date":1322,"open":939,"high":960,"low":1007,"close":938,"change":468,"percent_change":469,"volume":1323,"transactions":9,"vwap":938},"2025-09-29",19800,{"date":1325,"open":932,"high":985,"low":932,"close":1007,"change":266,"percent_change":188,"volume":1326,"transactions":9,"vwap":1007},"2025-09-26",9400,{"date":1328,"open":999,"high":985,"low":828,"close":836,"change":287,"percent_change":307,"volume":1329,"transactions":9,"vwap":836},"2025-09-25",18300,{"date":1331,"open":999,"high":988,"low":1037,"close":938,"change":266,"percent_change":188,"volume":1332,"transactions":9,"vwap":938},"2025-09-24",23700,{"date":1334,"open":999,"high":980,"low":939,"close":1113,"change":1335,"percent_change":188,"volume":1336,"transactions":9,"vwap":1113},"2025-09-23",0.006,14100,{"date":1338,"open":1339,"high":985,"low":836,"close":1280,"change":1340,"percent_change":237,"volume":1312,"transactions":9,"vwap":1280},"2025-09-22",18.958,-0.001,{"date":1342,"open":999,"high":988,"low":999,"close":999,"change":245,"percent_change":246,"volume":1343,"transactions":9,"vwap":999},"2025-09-19",4900,{"date":1345,"open":932,"high":980,"low":932,"close":985,"change":196,"percent_change":196,"volume":1346,"transactions":9,"vwap":985},"2025-09-18",19500,{"date":1348,"open":985,"high":959,"low":1000,"close":985,"change":212,"percent_change":213,"volume":1349,"transactions":9,"vwap":985},"2025-09-17",19200,{"date":1351,"open":980,"high":960,"low":985,"close":976,"change":266,"percent_change":188,"volume":858,"transactions":9,"vwap":976},"2025-09-16",{"date":1353,"open":1179,"high":965,"low":1113,"close":980,"change":360,"percent_change":361,"volume":1354,"transactions":9,"vwap":980},"2025-09-15",121700,{"date":1356,"open":985,"high":985,"low":999,"close":938,"change":196,"percent_change":196,"volume":1357,"transactions":9,"vwap":938},"2025-09-12",25200,{"date":1359,"open":999,"high":965,"low":999,"close":938,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":938},"2025-09-11",0.034,0.18,19400,{"date":1364,"open":836,"high":938,"low":920,"close":1310,"change":1286,"percent_change":1287,"volume":1365,"transactions":9,"vwap":1310},"2025-09-10",15500,{"date":1367,"open":1087,"high":938,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-09-09",18.922,18.923,-0.037,-0.2,7900,{"date":1374,"open":836,"high":938,"low":932,"close":939,"change":360,"percent_change":361,"volume":1375,"transactions":9,"vwap":939},"2025-09-08",40500,{"date":1377,"open":932,"high":939,"low":795,"close":932,"change":245,"percent_change":246,"volume":1378,"transactions":9,"vwap":932},"2025-09-05",7000,{"date":1380,"open":827,"high":953,"low":803,"close":939,"change":871,"percent_change":58,"volume":1381,"transactions":9,"vwap":939},"2025-09-04",310500,{"date":1383,"open":799,"high":1291,"low":1156,"close":819,"change":653,"percent_change":654,"volume":1384,"transactions":9,"vwap":819},"2025-09-03",5600,{"date":1386,"open":1387,"high":640,"low":636,"close":789,"change":1388,"percent_change":785,"volume":1389,"transactions":9,"vwap":789},"2025-09-02",18.838,-0.086,10200,{"date":1391,"open":960,"high":960,"low":828,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-08-29",18.926,-0.104,-0.55,248600,{"date":1397,"open":1398,"high":953,"low":1398,"close":960,"change":1287,"percent_change":1399,"volume":1400,"transactions":9,"vwap":960},"2025-08-28",18.907,0.63,28400,{"date":1402,"open":836,"high":836,"low":827,"close":817,"change":1403,"percent_change":343,"volume":1343,"transactions":9,"vwap":817},"2025-08-27",0.012,{"date":1405,"open":803,"high":795,"low":803,"close":1210,"change":1281,"percent_change":299,"volume":1365,"transactions":9,"vwap":1210},"2025-08-26",{"date":1407,"open":799,"high":795,"low":799,"close":1408,"change":1232,"percent_change":299,"volume":867,"transactions":9,"vwap":1408},"2025-08-25",18.896,{"date":1410,"open":791,"high":920,"low":791,"close":924,"change":829,"percent_change":1411,"volume":1412,"transactions":9,"vwap":924},"2025-08-22",0.35,8000,{"date":1414,"open":920,"high":920,"low":1415,"close":772,"change":1416,"percent_change":399,"volume":1417,"transactions":9,"vwap":772},"2025-08-21",18.824,-0.034,20000,{"date":1419,"open":939,"high":939,"low":1420,"close":1421,"change":1422,"percent_change":287,"volume":1423,"transactions":9,"vwap":1421},"2025-08-20",18.856,18.864,-0.006,7800,{"date":1425,"open":985,"high":985,"low":1160,"close":799,"change":299,"percent_change":300,"volume":1426,"transactions":9,"vwap":799},"2025-08-19",35800,{"date":1428,"open":790,"high":827,"low":722,"close":790,"change":1187,"percent_change":361,"volume":1346,"transactions":9,"vwap":790},"2025-08-18",{"date":1430,"open":722,"high":722,"low":1431,"close":1432,"change":1433,"percent_change":360,"volume":703,"transactions":9,"vwap":1432},"2025-08-15",18.812,18.839,0.003,{"date":1435,"open":789,"high":803,"low":772,"close":1436,"change":287,"percent_change":307,"volume":1437,"transactions":9,"vwap":1436},"2025-08-14",18.836,16200,{"date":1439,"open":799,"high":1087,"low":722,"close":818,"change":1440,"percent_change":22,"volume":1257,"transactions":9,"vwap":818},"2025-08-13",0.016,{"date":1442,"open":626,"high":799,"low":626,"close":722,"change":360,"percent_change":361,"volume":1443,"transactions":9,"vwap":722},"2025-08-12",37100,{"date":1445,"open":1446,"high":789,"low":1446,"close":772,"change":468,"percent_change":469,"volume":1329,"transactions":9,"vwap":772},"2025-08-11",18.809,{"date":1448,"open":1449,"high":789,"low":1450,"close":907,"change":212,"percent_change":213,"volume":1307,"transactions":9,"vwap":907},"2025-08-08",18.804,18.799,{"date":1452,"open":636,"high":640,"low":626,"close":636,"change":196,"percent_change":196,"volume":1453,"transactions":9,"vwap":636},"2025-08-07",7200,{"date":1455,"open":626,"high":789,"low":626,"close":636,"change":21,"percent_change":22,"volume":1456,"transactions":9,"vwap":636},"2025-08-06",4400,{"date":1458,"open":461,"high":1459,"low":461,"close":907,"change":286,"percent_change":287,"volume":1456,"transactions":9,"vwap":907},"2025-08-05",18.859,{"date":1461,"open":1462,"high":722,"low":1462,"close":626,"change":188,"percent_change":189,"volume":1463,"transactions":9,"vwap":626},"2025-08-04",18.787,6000,{"date":1465,"open":647,"high":626,"low":1466,"close":467,"change":238,"percent_change":315,"volume":1467,"transactions":9,"vwap":467},"2025-08-01",18.743,11100,{"date":1469,"open":799,"high":799,"low":1470,"close":772,"change":653,"percent_change":654,"volume":1471,"transactions":9,"vwap":772},"2025-07-31",18.803,34200,{"date":1473,"open":626,"high":790,"low":1474,"close":627,"change":334,"percent_change":335,"volume":1475,"transactions":9,"vwap":627},"2025-07-30",18.791,8600,{"date":1477,"open":632,"high":790,"low":461,"close":636,"change":468,"percent_change":469,"volume":1478,"transactions":9,"vwap":636},"2025-07-29",6500,{"date":1480,"open":614,"high":722,"low":614,"close":627,"change":1481,"percent_change":204,"volume":628,"transactions":9,"vwap":627},"2025-07-28",-0.007,{"date":1483,"open":467,"high":640,"low":467,"close":1484,"change":1485,"percent_change":88,"volume":858,"transactions":9,"vwap":1484},"2025-07-25",18.802,0.042,{"date":1487,"open":405,"high":467,"low":1488,"close":647,"change":237,"percent_change":238,"volume":1489,"transactions":9,"vwap":647},"2025-07-24",18.741,12900,{"date":1491,"open":1492,"high":636,"low":1493,"close":614,"change":196,"percent_change":196,"volume":1494,"transactions":9,"vwap":614},"2025-07-23",18.773,18.769,3000,{"date":1496,"open":614,"high":636,"low":405,"close":614,"change":21,"percent_change":22,"volume":1497,"transactions":9,"vwap":614},"2025-07-22",7300,{"date":1499,"open":405,"high":626,"low":388,"close":713,"change":21,"percent_change":22,"volume":1130,"transactions":9,"vwap":713},"2025-07-21",{"date":1501,"open":610,"high":610,"low":1502,"close":610,"change":188,"percent_change":189,"volume":1503,"transactions":9,"vwap":610},"2025-07-18",18.721,3500,{"date":1505,"open":350,"high":350,"low":350,"close":350,"change":196,"percent_change":196,"volume":1506,"transactions":9,"vwap":350},"2025-07-17",100,{"date":1508,"open":1509,"high":350,"low":505,"close":350,"change":21,"percent_change":22,"volume":1510,"transactions":9,"vwap":350},"2025-07-16",18.694,2300,{"date":1512,"open":1513,"high":610,"low":1513,"close":692,"change":245,"percent_change":246,"volume":1514,"transactions":9,"vwap":692},"2025-07-15",18.692,3900,{"date":1516,"open":435,"high":411,"low":435,"close":603,"change":21,"percent_change":22,"volume":1453,"transactions":9,"vwap":603},"2025-07-14",{"date":1518,"open":389,"high":405,"low":389,"close":435,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":435},"2025-07-11",-0.057,-0.3,6200,{"date":1523,"open":632,"high":632,"low":1524,"close":1525,"change":1526,"percent_change":506,"volume":1527,"transactions":9,"vwap":1525},"2025-07-10",18.724,18.757,0.017,6400,{"date":1529,"open":389,"high":461,"low":389,"close":610,"change":360,"percent_change":361,"volume":1530,"transactions":9,"vwap":610},"2025-07-09",15400,{"date":1532,"open":350,"high":405,"low":424,"close":411,"change":266,"percent_change":188,"volume":1533,"transactions":9,"vwap":411},"2025-07-08",14700,{"date":1535,"open":379,"high":610,"low":379,"close":603,"change":245,"percent_change":246,"volume":1343,"transactions":9,"vwap":603},"2025-07-07",{"date":1537,"open":411,"high":610,"low":379,"close":584,"change":934,"percent_change":751,"volume":1538,"transactions":9,"vwap":584},"2025-07-03",14500,{"date":1540,"open":610,"high":1541,"low":584,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-07-02",18.794,18.789,0.059,0.32,15600,{"date":1547,"open":388,"high":388,"low":417,"close":388,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":388},"2025-07-01",-0.1,-0.53,3800,{"date":1552,"open":626,"high":772,"low":632,"close":772,"change":468,"percent_change":469,"volume":1553,"transactions":9,"vwap":772},"2025-06-30",14900,{"date":1555,"open":1556,"high":799,"low":350,"close":907,"change":212,"percent_change":213,"volume":1557,"transactions":9,"vwap":907},"2025-06-27",18.761,11800,{"date":1559,"open":405,"high":636,"low":405,"close":636,"change":829,"percent_change":1411,"volume":1560,"transactions":9,"vwap":636},"2025-06-26",13500,{"date":1562,"open":1563,"high":1525,"low":388,"close":713,"change":1433,"percent_change":360,"volume":1060,"transactions":9,"vwap":713},"2025-06-25",18.739,{"date":1565,"open":1566,"high":467,"low":1567,"close":1568,"change":663,"percent_change":664,"volume":1569,"transactions":9,"vwap":1568},"2025-06-24",18.719,18.711,18.752,5300,{"date":1571,"open":614,"high":467,"low":618,"close":411,"change":188,"percent_change":189,"volume":1378,"transactions":9,"vwap":411},"2025-06-23",{"date":1573,"open":380,"high":435,"low":380,"close":389,"change":299,"percent_change":300,"volume":1574,"transactions":9,"vwap":389},"2025-06-20",1900,{"date":1576,"open":475,"high":388,"low":475,"close":380,"change":360,"percent_change":361,"volume":1577,"transactions":9,"vwap":380},"2025-06-18",32000,{"date":1579,"open":1580,"high":379,"low":1580,"close":379,"change":196,"percent_change":196,"volume":1581,"transactions":9,"vwap":379},"2025-06-17",18.657,600,{"date":1583,"open":379,"high":380,"low":1584,"close":379,"change":299,"percent_change":300,"volume":1585,"transactions":9,"vwap":379},"2025-06-16",18.646,7400,{"date":1587,"open":424,"high":389,"low":359,"close":424,"change":287,"percent_change":307,"volume":1588,"transactions":9,"vwap":424},"2025-06-13",3600,{"date":1590,"open":411,"high":411,"low":1591,"close":380,"change":188,"percent_change":189,"volume":1592,"transactions":9,"vwap":380},"2025-06-12",18.658,3700,{"date":1594,"open":1584,"high":505,"low":1584,"close":424,"change":151,"percent_change":406,"volume":1595,"transactions":9,"vwap":424},"2025-06-11",2900,{"date":1597,"open":1598,"high":1598,"low":331,"close":331,"change":237,"percent_change":238,"volume":1599,"transactions":9,"vwap":331},"2025-06-10",18.611,2400,{"date":1601,"open":332,"high":379,"low":332,"close":321,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":321},"2025-06-09",0.071,0.38,11200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1141,"percent_change":246,"volume":1610,"transactions":9,"vwap":1609},"2025-06-06",18.55,18.575,18.549,500,{"date":1612,"open":330,"high":481,"low":285,"close":285,"change":287,"percent_change":307,"volume":1613,"transactions":9,"vwap":285},"2025-06-05",9200,{"date":1615,"open":313,"high":350,"low":313,"close":330,"change":343,"percent_change":1544,"volume":1616,"transactions":9,"vwap":330},"2025-06-04",14200,{"date":1618,"open":1619,"high":331,"low":306,"close":322,"change":299,"percent_change":300,"volume":1620,"transactions":9,"vwap":322},"2025-06-03",18.563,16100,{"date":1622,"open":322,"high":322,"low":1623,"close":1624,"change":1548,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-06-02",18.5,18.53,-0.54,11000,{"date":1628,"open":1629,"high":359,"low":1629,"close":359,"change":299,"percent_change":300,"volume":1630,"transactions":9,"vwap":359},"2025-05-30",18.613,900,{"date":1632,"open":331,"high":481,"low":331,"close":321,"change":653,"percent_change":654,"volume":1326,"transactions":9,"vwap":321},"2025-05-29",{"date":1634,"open":1608,"high":313,"low":1608,"close":333,"change":286,"percent_change":287,"volume":1503,"transactions":9,"vwap":333},"2025-05-28",{"date":1636,"open":341,"high":313,"low":341,"close":313,"change":1485,"percent_change":1637,"volume":1581,"transactions":9,"vwap":313},"2025-05-27",0.23,{"date":1639,"open":1607,"high":285,"low":322,"close":1640,"change":1641,"percent_change":437,"volume":1642,"transactions":9,"vwap":1640},"2025-05-23",18.548,0.018,380700,{"date":1644,"open":1645,"high":1624,"low":1645,"close":1624,"change":238,"percent_change":315,"volume":1646,"transactions":9,"vwap":1624},"2025-05-22",18.52,6700,{"date":1648,"open":313,"high":321,"low":322,"close":341,"change":1440,"percent_change":506,"volume":1649,"transactions":9,"vwap":341},"2025-05-21",23100,{"date":1651,"open":1607,"high":330,"low":1607,"close":1652,"change":1653,"percent_change":360,"volume":1478,"transactions":9,"vwap":1652},"2025-05-20",18.564,0.004,{"date":1655,"open":1624,"high":332,"low":1624,"close":332,"change":266,"percent_change":188,"volume":1599,"transactions":9,"vwap":332},"2025-05-19",{"date":1657,"open":285,"high":331,"low":1607,"close":1658,"change":21,"percent_change":22,"volume":619,"transactions":9,"vwap":1658},"2025-05-16",18.555,{"date":1660,"open":1624,"high":322,"low":306,"close":322,"change":300,"percent_change":740,"volume":1661,"transactions":9,"vwap":322},"2025-05-15",1200,{"date":1663,"open":1623,"high":1623,"low":1664,"close":293,"change":287,"percent_change":307,"volume":1665,"transactions":9,"vwap":293},"2025-05-14",18.471,400,{"date":1667,"open":1668,"high":1668,"low":306,"close":1645,"change":299,"percent_change":300,"volume":1669,"transactions":9,"vwap":1645},"2025-05-13",18.529,1300,{"date":1671,"open":306,"high":306,"low":306,"close":306,"change":21,"percent_change":22,"volume":1506,"transactions":9,"vwap":306},"2025-05-12",{"date":1673,"open":1623,"high":1623,"low":1674,"close":1674,"change":266,"percent_change":188,"volume":1675,"transactions":9,"vwap":1674},"2025-05-09",18.495,300,{"date":1677,"open":293,"high":293,"low":293,"close":293,"change":287,"percent_change":307,"volume":1506,"transactions":9,"vwap":293},"2025-05-08",{"date":1679,"open":1624,"high":1624,"low":272,"close":1645,"change":468,"percent_change":81,"volume":1680,"transactions":9,"vwap":1645},"2025-05-07",2000,{"date":1682,"open":263,"high":1623,"low":279,"close":1674,"change":21,"percent_change":22,"volume":1326,"transactions":9,"vwap":1674},"2025-05-06",{"date":1684,"open":293,"high":1624,"low":263,"close":263,"change":237,"percent_change":238,"volume":1685,"transactions":9,"vwap":263},"2025-05-05",2700,{"date":1687,"open":293,"high":293,"low":1688,"close":293,"change":212,"percent_change":213,"volume":1610,"transactions":9,"vwap":293},"2025-05-02",18.485,{"date":1690,"open":1607,"high":1607,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-05-01",18.505,-0.116,-0.62,200,{"date":1696,"open":331,"high":424,"low":313,"close":1697,"change":1232,"percent_change":299,"volume":1510,"transactions":9,"vwap":1697},"2025-04-30",18.621,{"date":1699,"open":321,"high":321,"low":321,"close":321,"change":653,"percent_change":654,"volume":1506,"transactions":9,"vwap":321},"2025-04-29",{"date":1701,"open":341,"high":333,"low":341,"close":333,"change":266,"percent_change":188,"volume":1675,"transactions":9,"vwap":333},"2025-04-28",{"date":1703,"open":1607,"high":341,"low":306,"close":341,"change":151,"percent_change":88,"volume":1581,"transactions":9,"vwap":341},"2025-04-25",{"date":180,"open":1645,"high":322,"low":1705,"close":322,"change":360,"percent_change":361,"volume":1706,"transactions":9,"vwap":322},18.518,800]