[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPSK":3,"homepage-market-summary":27,"stock-historical-SPSK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPSK","2026-10-07",{"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},"SP Funds Dow Jones Global Sukuk ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.58,0.624,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.43,17.4,17.3613,0,130048.332822,18.71,17.3,305597.692200247,9.2,1701,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},251940,91957920.742262,-3.6,"2025-04-25",[179,182,192,202,209,214,220,228,237,247,257,267,275,286,295,302,310,315,321,331,339,347,355,362,369,375,382,390,398,406,414,424,430,435,440,445,451,460,469,477,484,493,502,509,516,523,529,534,542,548,553,558,563,570,575,581,587,593,599,605,612,617,622,626,630,634,638,642,646,650,655,658,661,665,669,672,679,688,693,698,703,707,712,717,720,725,728,731,734,738,740,745,748,751,754,758,762,765,769,772,775,778,782,787,790,797,800,804,810,815,819,824,827,830,834,838,842,846,851,854,859,864,868,872,875,879,882,885,889,893,898,901,905,908,913,920,924,929,932,937,942,948,951,956,959,964,967,971,974,978,981,985,989,996,1002,1008,1011,1014,1017,1022,1027,1031,1038,1041,1047,1051,1054,1057,1061,1064,1068,1074,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1108,1111,1115,1118,1121,1124,1127,1130,1134,1137,1140,1146,1149,1153,1158,1164,1170,1176,1181,1185,1190,1194,1197,1200,1205,1210,1214,1217,1220,1224,1229,1234,1238,1242,1246,1250,1254,1257,1260,1264,1267,1270,1274,1277,1280,1284,1288,1292,1296,1301,1305,1308,1312,1318,1325,1328,1332,1336,1340,1343,1345,1348,1351,1354,1358,1362,1367,1371,1373,1377,1380,1384,1388,1392,1395,1399,1404,1408,1415,1418,1423,1427,1432,1438,1442,1445,1451,1454,1459,1462,1465,1471,1478,1484,1490,1494,1497,1500,1503,1506,1510,1514,1517,1520,1524,1527,1532,1535,1538,1542,1546,1550,1555,1558,1561,1564,1568,1571,1575,1579,1583,1587,1592,1597,1600,1604,1608,1611,1614,1617,1619,1622,1625,1629,1632,1636,1639,1643,1650,1653,1656,1659,1664,1671,1676,1680,1683,1686,1689,1693,1696,1698,1701,1705,1710,1713,1717,1720,1723,1727,1730,1733,1736,1739,1741,1745,1748,1751,1754,1757,1760,1764,1768,1771,1776,1779,1782,1786,1789,1791,1794,1797,1800],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},3272,17.4108,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",17.41,17.4486,17.3907,0.04,0.23,148978.421304,9049,17.4281,{"date":193,"open":194,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",17.38,17.36,17.39,0.02,0.12,195204.902708,12322,17.3757,{"date":203,"open":204,"high":205,"low":195,"close":204,"change":20,"percent_change":20,"volume":206,"transactions":207,"vwap":208},"2026-10-02",17.37,17.42,939366.095187,11691,17.4021,{"date":210,"open":204,"high":204,"low":23,"close":204,"change":20,"percent_change":20,"volume":211,"transactions":212,"vwap":213},"2026-10-01",135352.731736,19986,17.3453,{"date":215,"open":18,"high":18,"low":216,"close":204,"change":20,"percent_change":20,"volume":217,"transactions":218,"vwap":219},"2026-09-30",17.35,235713.045083,22101,17.3816,{"date":221,"open":18,"high":222,"low":204,"close":204,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",17.4484,-0.03,-0.17,137072.501586,6701,17.3883,{"date":229,"open":230,"high":231,"low":204,"close":18,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",17.45,17.49,-0.2,-1.14,377579.729678,22801,17.402,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",17.52,17.6,17.465,0.09,0.51,154440.96285,4839,17.5027,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",17.59,17.505,17.51,-0.06,-0.34,134559.92687,5289,17.5354,{"date":258,"open":259,"high":260,"low":239,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",17.68,17.7,17.57,-0.11,-0.62,552183.310711,3943,17.5868,{"date":268,"open":259,"high":260,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",17.66,0.01,0.06,151492.199813,5206,17.6778,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",17.69,17.77,17.64,17.67,0.03,0.17,12402768.144226,8654,17.658,{"date":287,"open":280,"high":288,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",17.6927,17.6273,-0.04,-0.23,62392.252651,7662,17.6506,{"date":296,"open":280,"high":297,"low":279,"close":259,"change":271,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",17.7364,0.34,157057.276221,2612,17.6694,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":142,"percent_change":262,"volume":307,"transactions":308,"vwap":309},"2026-09-16",17.65,17.71,17.62,147280.074553,3304,17.6495,{"date":311,"open":269,"high":269,"low":306,"close":279,"change":142,"percent_change":262,"volume":312,"transactions":313,"vwap":314},"2026-09-15",159076.299681,4310,17.6345,{"date":316,"open":259,"high":259,"low":317,"close":269,"change":290,"percent_change":291,"volume":318,"transactions":319,"vwap":320},"2026-09-14",17.6327,245800.695263,7213,17.656,{"date":322,"open":323,"high":324,"low":325,"close":260,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",17.75,17.755,17.685,-0.09,-0.51,140332.983872,3028,17.7034,{"date":332,"open":278,"high":333,"low":334,"close":335,"change":223,"percent_change":224,"volume":336,"transactions":337,"vwap":338},"2026-09-10",17.8199,17.72,17.79,186764.623973,4338,17.7489,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":142,"percent_change":262,"volume":344,"transactions":345,"vwap":346},"2026-09-09",17.85,17.7928,17.82,308641.758324,5828,17.8169,{"date":348,"open":349,"high":341,"low":349,"close":350,"change":351,"percent_change":252,"volume":352,"transactions":353,"vwap":354},"2026-09-08",17.83,17.84,-0.01,274203.776983,13348,17.8368,{"date":356,"open":357,"high":357,"low":358,"close":341,"change":270,"percent_change":271,"volume":359,"transactions":360,"vwap":361},"2026-09-04",17.87,17.8361,88464.647856,1881,17.8477,{"date":363,"open":364,"high":365,"low":350,"close":350,"change":20,"percent_change":20,"volume":366,"transactions":367,"vwap":368},"2026-09-03",17.86,17.9203,162540.321963,5401,17.8614,{"date":370,"open":364,"high":371,"low":349,"close":350,"change":351,"percent_change":252,"volume":372,"transactions":373,"vwap":374},"2026-09-02",17.88,238989.313598,7473,17.8473,{"date":376,"open":377,"high":378,"low":350,"close":341,"change":290,"percent_change":35,"volume":379,"transactions":380,"vwap":381},"2026-09-01",17.9,17.9041,451701.307019,29595,17.8586,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":20,"percent_change":20,"volume":387,"transactions":388,"vwap":389},"2026-08-31",17.89,17.94,17.8624,254498.512058,13716,17.8776,{"date":391,"open":392,"high":393,"low":394,"close":384,"change":223,"percent_change":224,"volume":395,"transactions":396,"vwap":397},"2026-08-28",17.93,17.9805,17.885,204742.110223,18771,17.8994,{"date":399,"open":392,"high":400,"low":401,"close":402,"change":351,"percent_change":252,"volume":403,"transactions":404,"vwap":405},"2026-08-27",17.9698,17.91,17.92,223359.100566,6682,17.9303,{"date":407,"open":385,"high":408,"low":402,"close":392,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",17.9688,-0.07,-0.39,227512.130776,4189,17.939,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":271,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",17.96,18.0165,17.935,18,0.33,314619.433416,4786,17.9718,{"date":425,"open":392,"high":426,"low":401,"close":385,"change":281,"percent_change":282,"volume":427,"transactions":428,"vwap":429},"2026-08-24",17.9499,296992.172795,5749,17.9305,{"date":431,"open":385,"high":385,"low":401,"close":401,"change":20,"percent_change":20,"volume":432,"transactions":433,"vwap":434},"2026-08-21",101300.481303,2452,17.9214,{"date":436,"open":392,"high":416,"low":401,"close":401,"change":142,"percent_change":262,"volume":437,"transactions":438,"vwap":439},"2026-08-20",174532.87261,2945,17.9195,{"date":441,"open":385,"high":385,"low":402,"close":392,"change":270,"percent_change":271,"volume":442,"transactions":443,"vwap":444},"2026-08-19",229836.397132,7874,17.929,{"date":446,"open":402,"high":392,"low":447,"close":402,"change":20,"percent_change":20,"volume":448,"transactions":449,"vwap":450},"2026-08-18",17.8838,320616.666592,6997,17.9023,{"date":452,"open":453,"high":416,"low":454,"close":402,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",17.95,17.9113,-0.015,-0.08,306220.53218,8550,17.9271,{"date":461,"open":462,"high":463,"low":392,"close":418,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",17.97,17.9763,-0.025,-0.14,140399.445588,4579,17.9446,{"date":470,"open":392,"high":471,"low":472,"close":416,"change":187,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",17.9699,17.9098,0.22,165298.245494,3212,17.9501,{"date":478,"open":392,"high":479,"low":377,"close":402,"change":197,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",17.9339,0.11,184421.076865,3997,17.9118,{"date":485,"open":377,"high":486,"low":487,"close":377,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",17.9362,17.8786,0.035,0.2,221673.230031,4717,17.9013,{"date":494,"open":401,"high":495,"low":364,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",17.918,17.865,-0.05,-0.28,302897.082614,6790,17.8946,{"date":503,"open":377,"high":385,"low":504,"close":505,"change":20,"percent_change":20,"volume":506,"transactions":507,"vwap":508},"2026-08-07",17.895,17.915,148548.368718,3284,17.9146,{"date":510,"open":377,"high":402,"low":384,"close":505,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",0.015,0.08,399489.40684,5987,17.9019,{"date":517,"open":377,"high":401,"low":518,"close":377,"change":519,"percent_change":281,"volume":520,"transactions":521,"vwap":522},"2026-08-05",17.8575,0.005,194358.925813,4755,17.8968,{"date":524,"open":357,"high":377,"low":525,"close":504,"change":488,"percent_change":489,"volume":526,"transactions":527,"vwap":528},"2026-08-04",17.8603,204145.580958,6798,17.8787,{"date":530,"open":364,"high":364,"low":349,"close":364,"change":488,"percent_change":489,"volume":531,"transactions":532,"vwap":533},"2026-08-03",177728.563312,25121,17.8448,{"date":535,"open":341,"high":536,"low":537,"close":538,"change":519,"percent_change":281,"volume":539,"transactions":540,"vwap":541},"2026-07-31",17.875,17.8,17.825,150169.891657,3011,17.8129,{"date":543,"open":343,"high":371,"low":544,"close":343,"change":197,"percent_change":480,"volume":545,"transactions":546,"vwap":547},"2026-07-30",17.81,211063.173672,13551,17.8257,{"date":549,"open":343,"high":350,"low":537,"close":537,"change":223,"percent_change":224,"volume":550,"transactions":551,"vwap":552},"2026-07-29",213684.499057,17761,17.8196,{"date":554,"open":341,"high":357,"low":343,"close":349,"change":270,"percent_change":271,"volume":555,"transactions":556,"vwap":557},"2026-07-28",204768.944339,8960,17.838,{"date":559,"open":349,"high":350,"low":537,"close":343,"change":464,"percent_change":465,"volume":560,"transactions":561,"vwap":562},"2026-07-27",219536.278651,15799,17.8148,{"date":564,"open":350,"high":565,"low":350,"close":566,"change":511,"percent_change":512,"volume":567,"transactions":568,"vwap":569},"2026-07-24",17.8699,17.845,538115.358391,1641,17.8322,{"date":571,"open":357,"high":536,"low":343,"close":349,"change":252,"percent_change":253,"volume":572,"transactions":573,"vwap":574},"2026-07-23",155135.125008,4071,17.8323,{"date":576,"open":401,"high":577,"low":371,"close":384,"change":351,"percent_change":252,"volume":578,"transactions":579,"vwap":580},"2026-07-22",17.98,373772.235785,3543,17.8937,{"date":582,"open":385,"high":583,"low":371,"close":377,"change":290,"percent_change":35,"volume":584,"transactions":585,"vwap":586},"2026-07-21",17.945,167424.614887,3581,17.9057,{"date":588,"open":392,"high":589,"low":377,"close":385,"change":197,"percent_change":480,"volume":590,"transactions":591,"vwap":592},"2026-07-20",18.02,244433.504173,5553,17.9153,{"date":594,"open":392,"high":595,"low":402,"close":402,"change":20,"percent_change":20,"volume":596,"transactions":597,"vwap":598},"2026-07-17",18.03,89386.584909,2449,17.9347,{"date":600,"open":402,"high":601,"low":401,"close":402,"change":455,"percent_change":456,"volume":602,"transactions":603,"vwap":604},"2026-07-16",17.965,192492.627427,3274,17.9338,{"date":606,"open":385,"high":453,"low":402,"close":418,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-15",0.025,0.14,77083.437457,3288,17.9363,{"date":613,"open":377,"high":453,"low":377,"close":401,"change":142,"percent_change":262,"volume":614,"transactions":615,"vwap":616},"2026-07-14",278081.052834,6723,17.9283,{"date":618,"open":416,"high":462,"low":619,"close":392,"change":223,"percent_change":224,"volume":620,"transactions":621,"vwap":611},"2026-07-13",17.905,183277.4416,3983,{"date":623,"open":624,"high":419,"low":416,"close":416,"change":142,"percent_change":262,"volume":625,"transactions":9,"vwap":416},"2026-07-10",17.99,99500,{"date":627,"open":453,"high":577,"low":628,"close":577,"change":187,"percent_change":473,"volume":629,"transactions":9,"vwap":577},"2026-07-09",17.944,118000,{"date":631,"open":462,"high":632,"low":505,"close":385,"change":497,"percent_change":498,"volume":633,"transactions":9,"vwap":385},"2026-07-08",17.994,197300,{"date":635,"open":419,"high":636,"low":416,"close":624,"change":223,"percent_change":224,"volume":637,"transactions":9,"vwap":624},"2026-07-07",18.014999,199100,{"date":639,"open":589,"high":640,"low":624,"close":589,"change":197,"percent_change":480,"volume":641,"transactions":9,"vwap":589},"2026-07-06",18.025,363000,{"date":643,"open":644,"high":644,"low":577,"close":419,"change":351,"percent_change":252,"volume":645,"transactions":9,"vwap":419},"2026-07-02",18.01,553900,{"date":647,"open":644,"high":648,"low":462,"close":644,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":644},"2026-07-01",18.030001,264500,{"date":651,"open":589,"high":652,"low":653,"close":644,"change":351,"percent_change":252,"volume":654,"transactions":9,"vwap":644},"2026-06-30",18.049999,17.995,280900,{"date":656,"open":419,"high":652,"low":577,"close":589,"change":197,"percent_change":480,"volume":657,"transactions":9,"vwap":589},"2026-06-29",350800,{"date":659,"open":589,"high":589,"low":624,"close":419,"change":20,"percent_change":20,"volume":660,"transactions":9,"vwap":419},"2026-06-26",88600,{"date":662,"open":589,"high":663,"low":577,"close":419,"change":223,"percent_change":224,"volume":664,"transactions":9,"vwap":419},"2026-06-25",18.066,248000,{"date":666,"open":652,"high":667,"low":589,"close":648,"change":270,"percent_change":271,"volume":668,"transactions":9,"vwap":648},"2026-06-24",18.059999,119100,{"date":670,"open":648,"high":667,"low":419,"close":589,"change":197,"percent_change":480,"volume":671,"transactions":9,"vwap":589},"2026-06-23",306600,{"date":673,"open":674,"high":675,"low":624,"close":419,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":419},"2026-06-22",18.07,18.087,-0.035,-0.19,333700,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-18",18.040001,18.14,18.0090008,18.035,0.045,0.25,183800,{"date":689,"open":681,"high":690,"low":624,"close":624,"change":252,"percent_change":691,"volume":692,"transactions":9,"vwap":624},"2026-06-17",18.11,-0.33,129000,{"date":694,"open":695,"high":695,"low":696,"close":652,"change":270,"percent_change":271,"volume":697,"transactions":9,"vwap":652},"2026-06-16",18.09,18.021,489800,{"date":699,"open":681,"high":700,"low":701,"close":681,"change":20,"percent_change":20,"volume":702,"transactions":9,"vwap":681},"2026-06-15",18.065001,18.025999,238800,{"date":704,"open":648,"high":652,"low":705,"close":681,"change":270,"percent_change":271,"volume":706,"transactions":9,"vwap":681},"2026-06-12",18.007,211900,{"date":708,"open":577,"high":652,"low":416,"close":648,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":648},"2026-06-11",0.075,0.42,138900,{"date":713,"open":624,"high":419,"low":385,"close":714,"change":715,"percent_change":223,"volume":716,"transactions":9,"vwap":714},"2026-06-10",17.955,-0.005,165100,{"date":718,"open":416,"high":589,"low":392,"close":416,"change":281,"percent_change":282,"volume":719,"transactions":9,"vwap":416},"2026-06-09",1148400,{"date":721,"open":416,"high":722,"low":723,"close":392,"change":290,"percent_change":35,"volume":724,"transactions":9,"vwap":392},"2026-06-08",18.15,17.922,757700,{"date":726,"open":577,"high":681,"low":583,"close":462,"change":497,"percent_change":498,"volume":727,"transactions":9,"vwap":462},"2026-06-05",912100,{"date":729,"open":644,"high":652,"low":644,"close":589,"change":197,"percent_change":480,"volume":730,"transactions":9,"vwap":589},"2026-06-04",1446100,{"date":732,"open":589,"high":648,"low":577,"close":419,"change":290,"percent_change":35,"volume":733,"transactions":9,"vwap":419},"2026-06-03",554600,{"date":735,"open":589,"high":736,"low":644,"close":681,"change":511,"percent_change":512,"volume":737,"transactions":9,"vwap":681},"2026-06-02",18.1,511700,{"date":739,"open":419,"high":652,"low":577,"close":640,"change":223,"percent_change":224,"volume":733,"transactions":9,"vwap":640},"2026-06-01",{"date":741,"open":667,"high":700,"low":742,"close":743,"change":511,"percent_change":512,"volume":744,"transactions":9,"vwap":743},"2026-05-29",18.035999,18.055,69400,{"date":746,"open":644,"high":667,"low":653,"close":681,"change":187,"percent_change":473,"volume":747,"transactions":9,"vwap":681},"2026-05-28",757200,{"date":749,"open":648,"high":648,"low":419,"close":419,"change":223,"percent_change":224,"volume":750,"transactions":9,"vwap":419},"2026-05-27",625100,{"date":752,"open":577,"high":652,"low":462,"close":648,"change":685,"percent_change":686,"volume":753,"transactions":9,"vwap":648},"2026-05-26",1001700,{"date":755,"open":462,"high":624,"low":416,"close":756,"change":511,"percent_change":512,"volume":757,"transactions":9,"vwap":756},"2026-05-22",17.985,60800,{"date":759,"open":384,"high":760,"low":371,"close":462,"change":270,"percent_change":271,"volume":761,"transactions":9,"vwap":462},"2026-05-21",17.996,169200,{"date":763,"open":377,"high":419,"low":377,"close":416,"change":271,"percent_change":298,"volume":764,"transactions":9,"vwap":416},"2026-05-20",256600,{"date":766,"open":419,"high":767,"low":394,"close":377,"change":497,"percent_change":498,"volume":768,"transactions":9,"vwap":377},"2026-05-19",18.0049992,240700,{"date":770,"open":392,"high":624,"low":401,"close":453,"change":270,"percent_change":271,"volume":771,"transactions":9,"vwap":453},"2026-05-18",255900,{"date":773,"open":419,"high":681,"low":392,"close":385,"change":252,"percent_change":691,"volume":774,"transactions":9,"vwap":385},"2026-05-15",161600,{"date":776,"open":681,"high":674,"low":419,"close":419,"change":142,"percent_change":262,"volume":777,"transactions":9,"vwap":419},"2026-05-14",313100,{"date":779,"open":681,"high":780,"low":419,"close":589,"change":351,"percent_change":252,"volume":781,"transactions":9,"vwap":589},"2026-05-13",18.077,142500,{"date":783,"open":784,"high":784,"low":785,"close":648,"change":290,"percent_change":35,"volume":786,"transactions":9,"vwap":648},"2026-05-12",18.08,18.011,212700,{"date":788,"open":695,"high":722,"low":681,"close":674,"change":223,"percent_change":224,"volume":789,"transactions":9,"vwap":674},"2026-05-11",490900,{"date":791,"open":784,"high":792,"low":793,"close":736,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":736},"2026-05-08",18.12,18.051001,0.05,0.28,175000,{"date":798,"open":690,"high":690,"low":681,"close":652,"change":223,"percent_change":224,"volume":799,"transactions":9,"vwap":652},"2026-05-07",195400,{"date":801,"open":674,"high":736,"low":802,"close":784,"change":794,"percent_change":795,"volume":803,"transactions":9,"vwap":784},"2026-05-06",18.031,310900,{"date":805,"open":806,"high":807,"low":808,"close":648,"change":794,"percent_change":795,"volume":809,"transactions":9,"vwap":648},"2026-05-05",18.115,18.16,18.013,440600,{"date":811,"open":648,"high":812,"low":577,"close":577,"change":326,"percent_change":813,"volume":814,"transactions":9,"vwap":577},"2026-05-04",18.17,-0.5,245200,{"date":816,"open":674,"high":817,"low":681,"close":674,"change":197,"percent_change":480,"volume":818,"transactions":9,"vwap":674},"2026-05-01",18.168,89600,{"date":820,"open":652,"high":821,"low":822,"close":652,"change":794,"percent_change":795,"volume":823,"transactions":9,"vwap":652},"2026-04-30",18.23,18.023001,299800,{"date":825,"open":674,"high":736,"low":419,"close":419,"change":326,"percent_change":813,"volume":826,"transactions":9,"vwap":419},"2026-04-29",250700,{"date":828,"open":784,"high":807,"low":648,"close":695,"change":197,"percent_change":480,"volume":829,"transactions":9,"vwap":695},"2026-04-28",217200,{"date":831,"open":792,"high":832,"low":652,"close":674,"change":290,"percent_change":35,"volume":833,"transactions":9,"vwap":674},"2026-04-27",18.158,303000,{"date":835,"open":784,"high":836,"low":681,"close":690,"change":197,"percent_change":480,"volume":837,"transactions":9,"vwap":690},"2026-04-24",18.144,115000,{"date":839,"open":792,"high":812,"low":840,"close":695,"change":223,"percent_change":224,"volume":841,"transactions":9,"vwap":695},"2026-04-23",18.084999,152600,{"date":843,"open":722,"high":844,"low":792,"close":792,"change":20,"percent_change":20,"volume":845,"transactions":9,"vwap":792},"2026-04-22",18.155,180700,{"date":847,"open":682,"high":848,"low":849,"close":792,"change":142,"percent_change":262,"volume":850,"transactions":9,"vwap":792},"2026-04-21",18.18,18.094999,315100,{"date":852,"open":682,"high":821,"low":690,"close":682,"change":20,"percent_change":20,"volume":853,"transactions":9,"vwap":682},"2026-04-20",291700,{"date":855,"open":722,"high":856,"low":857,"close":682,"change":187,"percent_change":473,"volume":858,"transactions":9,"vwap":682},"2026-04-17",18.198,18.103,86000,{"date":860,"open":682,"high":861,"low":862,"close":736,"change":20,"percent_change":20,"volume":863,"transactions":9,"vwap":736},"2026-04-16",18.143,18.062,155400,{"date":865,"open":682,"high":866,"low":667,"close":736,"change":223,"percent_change":224,"volume":867,"transactions":9,"vwap":736},"2026-04-15",18.2,378800,{"date":869,"open":695,"high":870,"low":743,"close":870,"change":794,"percent_change":795,"volume":871,"transactions":9,"vwap":870},"2026-04-14",18.13,499000,{"date":873,"open":648,"high":784,"low":624,"close":784,"change":794,"percent_change":795,"volume":874,"transactions":9,"vwap":784},"2026-04-13",165200,{"date":876,"open":681,"high":674,"low":877,"close":648,"change":351,"percent_change":252,"volume":878,"transactions":9,"vwap":648},"2026-04-10",18.0060005,68200,{"date":880,"open":644,"high":674,"low":624,"close":681,"change":187,"percent_change":473,"volume":881,"transactions":9,"vwap":681},"2026-04-09",151700,{"date":883,"open":589,"high":681,"low":756,"close":419,"change":281,"percent_change":282,"volume":884,"transactions":9,"vwap":419},"2026-04-08",282800,{"date":886,"open":377,"high":462,"low":357,"close":462,"change":69,"percent_change":887,"volume":888,"transactions":9,"vwap":462},"2026-04-07",0.39,262900,{"date":890,"open":371,"high":891,"low":357,"close":377,"change":142,"percent_change":262,"volume":892,"transactions":9,"vwap":377},"2026-04-06",17.903,178400,{"date":894,"open":401,"high":895,"low":896,"close":402,"change":197,"percent_change":480,"volume":897,"transactions":9,"vwap":402},"2026-04-02",18.111,17.871,156100,{"date":899,"open":377,"high":392,"low":384,"close":377,"change":20,"percent_change":20,"volume":900,"transactions":9,"vwap":377},"2026-04-01",91500,{"date":902,"open":384,"high":419,"low":903,"close":377,"change":187,"percent_change":473,"volume":904,"transactions":9,"vwap":377},"2026-03-31",17.813,310100,{"date":906,"open":349,"high":371,"low":537,"close":364,"change":271,"percent_change":298,"volume":907,"transactions":9,"vwap":364},"2026-03-30",415600,{"date":909,"open":537,"high":910,"low":911,"close":537,"change":519,"percent_change":281,"volume":912,"transactions":9,"vwap":537},"2026-03-27",17.912,17.775,638200,{"date":914,"open":341,"high":384,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-26",17.785,17.795,-0.065,-0.36,139500,{"date":921,"open":364,"high":922,"low":537,"close":364,"change":242,"percent_change":243,"volume":923,"transactions":9,"vwap":364},"2026-03-25",17.993,284300,{"date":925,"open":278,"high":926,"low":927,"close":278,"change":262,"percent_change":263,"volume":928,"transactions":9,"vwap":278},"2026-03-24",17.979,17.758,1536100,{"date":930,"open":371,"high":384,"low":349,"close":371,"change":281,"percent_change":282,"volume":931,"transactions":9,"vwap":371},"2026-03-23",676400,{"date":933,"open":385,"high":577,"low":341,"close":341,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":341},"2026-03-20",-0.15,-0.83,102700,{"date":938,"open":462,"high":644,"low":392,"close":419,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":419},"2026-03-19",0.038,0.21,188900,{"date":943,"open":648,"high":681,"low":416,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-18",17.962,-0.078,-0.43,69000,{"date":949,"open":652,"high":784,"low":648,"close":681,"change":715,"percent_change":223,"volume":950,"transactions":9,"vwap":681},"2026-03-17",296100,{"date":952,"open":419,"high":652,"low":419,"close":953,"change":488,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-16",18.045,0.19,353500,{"date":957,"open":681,"high":736,"low":644,"close":644,"change":142,"percent_change":262,"volume":958,"transactions":9,"vwap":644},"2026-03-13",272100,{"date":960,"open":792,"high":961,"low":640,"close":648,"change":456,"percent_change":962,"volume":963,"transactions":9,"vwap":648},"2026-03-12",18.45,-0.44,163100,{"date":965,"open":784,"high":722,"low":784,"close":690,"change":20,"percent_change":20,"volume":966,"transactions":9,"vwap":690},"2026-03-11",196700,{"date":968,"open":722,"high":969,"low":736,"close":690,"change":223,"percent_change":224,"volume":970,"transactions":9,"vwap":690},"2026-03-10",18.24,346800,{"date":972,"open":695,"high":722,"low":674,"close":682,"change":351,"percent_change":252,"volume":973,"transactions":9,"vwap":682},"2026-03-09",542300,{"date":975,"open":848,"high":976,"low":682,"close":722,"change":223,"percent_change":224,"volume":977,"transactions":9,"vwap":722},"2026-03-06",18.19,160600,{"date":979,"open":682,"high":980,"low":682,"close":848,"change":20,"percent_change":20,"volume":786,"transactions":9,"vwap":848},"2026-03-05",18.22,{"date":982,"open":866,"high":983,"low":807,"close":848,"change":252,"percent_change":691,"volume":984,"transactions":9,"vwap":848},"2026-03-04",18.26,332900,{"date":986,"open":987,"high":987,"low":812,"close":969,"change":351,"percent_change":497,"volume":988,"transactions":9,"vwap":969},"2026-03-03",18.25,393900,{"date":990,"open":991,"high":992,"low":980,"close":987,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-03-02",18.33,18.36,-0.095,-0.52,597100,{"date":997,"open":998,"high":992,"low":999,"close":1000,"change":511,"percent_change":512,"volume":1001,"transactions":9,"vwap":1000},"2026-02-27",18.32,18.311,18.345,134100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":991,"change":197,"percent_change":480,"volume":1007,"transactions":9,"vwap":991},"2026-02-26",18.31,18.359,18.3,337000,{"date":1009,"open":1006,"high":998,"low":1006,"close":1004,"change":20,"percent_change":20,"volume":1010,"transactions":9,"vwap":1004},"2026-02-25",441300,{"date":1012,"open":1006,"high":998,"low":1006,"close":1004,"change":351,"percent_change":497,"volume":1013,"transactions":9,"vwap":1004},"2026-02-24",251100,{"date":1015,"open":991,"high":991,"low":1006,"close":998,"change":270,"percent_change":794,"volume":1016,"transactions":9,"vwap":998},"2026-02-23",192500,{"date":1018,"open":1006,"high":1019,"low":1020,"close":1004,"change":142,"percent_change":262,"volume":1021,"transactions":9,"vwap":1004},"2026-02-20",18.38,18.29,120300,{"date":1023,"open":1024,"high":1025,"low":991,"close":991,"change":290,"percent_change":35,"volume":1026,"transactions":9,"vwap":991},"2026-02-19",18.37,18.44,121900,{"date":1028,"open":1019,"high":1029,"low":991,"close":1024,"change":511,"percent_change":512,"volume":1030,"transactions":9,"vwap":1024},"2026-02-18",18.41,197200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":488,"percent_change":954,"volume":1037,"transactions":9,"vwap":1036},"2026-02-17",18.34,18.368,18.327,18.355,327600,{"date":1039,"open":1004,"high":1033,"low":1020,"close":998,"change":197,"percent_change":480,"volume":1040,"transactions":9,"vwap":998},"2026-02-13",115500,{"date":1042,"open":1043,"high":1006,"low":1044,"close":1006,"change":281,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1006},"2026-02-12",18.28,18.27,0.16,206100,{"date":1048,"open":1020,"high":1020,"low":969,"close":1044,"change":223,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1044},"2026-02-11",-0.16,287000,{"date":1052,"open":1044,"high":1006,"low":987,"close":1006,"change":187,"percent_change":473,"volume":1053,"transactions":9,"vwap":1006},"2026-02-10",147100,{"date":1055,"open":983,"high":1043,"low":969,"close":983,"change":20,"percent_change":20,"volume":1056,"transactions":9,"vwap":983},"2026-02-09",297500,{"date":1058,"open":1043,"high":1006,"low":1059,"close":983,"change":20,"percent_change":20,"volume":1060,"transactions":9,"vwap":983},"2026-02-06",18.218,303100,{"date":1062,"open":821,"high":983,"low":866,"close":983,"change":271,"percent_change":420,"volume":1063,"transactions":9,"vwap":983},"2026-02-05",131100,{"date":1065,"open":866,"high":980,"low":848,"close":866,"change":1066,"percent_change":187,"volume":1067,"transactions":9,"vwap":866},"2026-02-04",0.007,116600,{"date":1069,"open":866,"high":1070,"low":848,"close":1071,"change":1072,"percent_change":351,"volume":1073,"transactions":9,"vwap":1071},"2026-02-03",18.21,18.193,-0.002,322400,{"date":1075,"open":866,"high":1070,"low":848,"close":1076,"change":455,"percent_change":456,"volume":1077,"transactions":9,"vwap":1076},"2026-02-02",18.195,321800,{"date":1079,"open":866,"high":983,"low":976,"close":1070,"change":270,"percent_change":794,"volume":1080,"transactions":9,"vwap":1070},"2026-01-30",168200,{"date":1082,"open":980,"high":983,"low":848,"close":866,"change":20,"percent_change":20,"volume":1046,"transactions":9,"vwap":866},"2026-01-29",{"date":1084,"open":980,"high":1044,"low":848,"close":866,"change":20,"percent_change":20,"volume":1085,"transactions":9,"vwap":866},"2026-01-28",208300,{"date":1087,"open":807,"high":987,"low":807,"close":866,"change":142,"percent_change":262,"volume":1088,"transactions":9,"vwap":866},"2026-01-27",281100,{"date":1090,"open":976,"high":969,"low":848,"close":980,"change":20,"percent_change":20,"volume":1091,"transactions":9,"vwap":980},"2026-01-26",300600,{"date":1093,"open":987,"high":987,"low":848,"close":980,"change":142,"percent_change":262,"volume":1094,"transactions":9,"vwap":980},"2026-01-23",70500,{"date":1096,"open":987,"high":987,"low":980,"close":969,"change":270,"percent_change":794,"volume":1097,"transactions":9,"vwap":969},"2026-01-22",221600,{"date":1099,"open":980,"high":987,"low":1070,"close":821,"change":270,"percent_change":794,"volume":1100,"transactions":9,"vwap":821},"2026-01-21",209300,{"date":1102,"open":969,"high":983,"low":1070,"close":980,"change":223,"percent_change":1049,"volume":1103,"transactions":9,"vwap":980},"2026-01-20",240200,{"date":1105,"open":969,"high":983,"low":1106,"close":987,"change":270,"percent_change":794,"volume":1107,"transactions":9,"vwap":987},"2026-01-16",18.231,91900,{"date":1109,"open":983,"high":1110,"low":969,"close":969,"change":223,"percent_change":1049,"volume":863,"transactions":9,"vwap":969},"2026-01-15",18.289,{"date":1112,"open":1044,"high":1043,"low":1113,"close":1044,"change":351,"percent_change":497,"volume":1114,"transactions":9,"vwap":1044},"2026-01-14",18.249,759500,{"date":1116,"open":1044,"high":1043,"low":969,"close":1043,"change":187,"percent_change":473,"volume":1117,"transactions":9,"vwap":1043},"2026-01-13",178100,{"date":1119,"open":1044,"high":1043,"low":969,"close":969,"change":290,"percent_change":35,"volume":1120,"transactions":9,"vwap":969},"2026-01-12",272700,{"date":1122,"open":983,"high":1043,"low":821,"close":1043,"change":281,"percent_change":1045,"volume":1123,"transactions":9,"vwap":1043},"2026-01-09",234400,{"date":1125,"open":1043,"high":1043,"low":987,"close":987,"change":142,"percent_change":262,"volume":1126,"transactions":9,"vwap":987},"2026-01-08",181300,{"date":1128,"open":1043,"high":1006,"low":1129,"close":1044,"change":270,"percent_change":794,"volume":845,"transactions":9,"vwap":1044},"2026-01-07",18.264,{"date":1131,"open":1006,"high":1132,"low":987,"close":983,"change":351,"percent_change":497,"volume":1133,"transactions":9,"vwap":983},"2026-01-06",18.35,372700,{"date":1135,"open":1044,"high":1006,"low":969,"close":1044,"change":197,"percent_change":480,"volume":1136,"transactions":9,"vwap":1044},"2026-01-05",368700,{"date":1138,"open":1020,"high":1020,"low":987,"close":987,"change":715,"percent_change":223,"volume":1139,"transactions":9,"vwap":987},"2026-01-02",223100,{"date":1141,"open":1043,"high":1142,"low":1143,"close":1144,"change":455,"percent_change":456,"volume":1145,"transactions":9,"vwap":1144},"2025-12-31",18.295,18.245,18.255,277400,{"date":1147,"open":1020,"high":1004,"low":983,"close":1044,"change":351,"percent_change":497,"volume":1148,"transactions":9,"vwap":1044},"2025-12-30",381800,{"date":1150,"open":1033,"high":1000,"low":969,"close":1043,"change":409,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1043},"2025-12-29",-0.38,369100,{"date":1154,"open":1132,"high":1155,"low":1043,"close":1132,"change":35,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1132},"2025-12-26",18.425,-1.18,118700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":197,"percent_change":480,"volume":1163,"transactions":9,"vwap":1160},"2025-12-24",18.57,18.6,18.555,141700,{"date":1165,"open":1166,"high":1160,"low":1167,"close":1168,"change":142,"percent_change":262,"volume":1169,"transactions":9,"vwap":1168},"2025-12-23",18.56,18.53,18.55,207500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1160,"change":281,"percent_change":1045,"volume":1175,"transactions":9,"vwap":1160},"2025-12-22",18.54,18.581,18.534,155300,{"date":1177,"open":1160,"high":1178,"low":1179,"close":1172,"change":142,"percent_change":262,"volume":1180,"transactions":9,"vwap":1172},"2025-12-19",18.594,18.532,77200,{"date":1182,"open":1166,"high":1183,"low":1172,"close":1166,"change":197,"percent_change":480,"volume":1184,"transactions":9,"vwap":1166},"2025-12-18",18.59,112000,{"date":1186,"open":1168,"high":1187,"low":1188,"close":1172,"change":223,"percent_change":1049,"volume":1189,"transactions":9,"vwap":1172},"2025-12-17",18.558,18.536,138200,{"date":1191,"open":1168,"high":1160,"low":1192,"close":1160,"change":187,"percent_change":473,"volume":1193,"transactions":9,"vwap":1160},"2025-12-16",18.52,199400,{"date":1195,"open":1192,"high":1187,"low":1192,"close":1167,"change":20,"percent_change":20,"volume":1196,"transactions":9,"vwap":1167},"2025-12-15",172700,{"date":1198,"open":1166,"high":1166,"low":1192,"close":1167,"change":223,"percent_change":1049,"volume":1199,"transactions":9,"vwap":1167},"2025-12-12",82400,{"date":1201,"open":1160,"high":1202,"low":1203,"close":1166,"change":351,"percent_change":497,"volume":1204,"transactions":9,"vwap":1166},"2025-12-11",18.58,18.537,108500,{"date":1206,"open":1172,"high":1160,"low":1207,"close":1160,"change":794,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1160},"2025-12-10",18.518,0.27,115700,{"date":1211,"open":1166,"high":1166,"low":1212,"close":1192,"change":223,"percent_change":1049,"volume":1213,"transactions":9,"vwap":1192},"2025-12-09",18.51,211800,{"date":1215,"open":1166,"high":1166,"low":1212,"close":1168,"change":20,"percent_change":20,"volume":1216,"transactions":9,"vwap":1168},"2025-12-08",223700,{"date":1218,"open":1202,"high":1202,"low":1172,"close":1168,"change":142,"percent_change":262,"volume":1219,"transactions":9,"vwap":1168},"2025-12-05",64500,{"date":1221,"open":1183,"high":1222,"low":1172,"close":1160,"change":1223,"percent_change":326,"volume":874,"transactions":9,"vwap":1160},"2025-12-04",18.64,-0.017,{"date":1225,"open":1166,"high":1183,"low":1172,"close":1226,"change":1227,"percent_change":489,"volume":1228,"transactions":9,"vwap":1226},"2025-12-03",18.587,0.037,213200,{"date":1230,"open":1167,"high":1231,"low":1232,"close":1168,"change":252,"percent_change":113,"volume":1233,"transactions":9,"vwap":1168},"2025-12-02",18.606,18.525,236200,{"date":1235,"open":1172,"high":1236,"low":1167,"close":1236,"change":794,"percent_change":1208,"volume":1237,"transactions":9,"vwap":1236},"2025-12-01",18.61,400500,{"date":1239,"open":1202,"high":1183,"low":1172,"close":1166,"change":464,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1166},"2025-11-28",-0.13,452600,{"date":1243,"open":1168,"high":1244,"low":1212,"close":1245,"change":519,"percent_change":281,"volume":1001,"transactions":9,"vwap":1245},"2025-11-26",18.598,18.585,{"date":1247,"open":1202,"high":1248,"low":1172,"close":1202,"change":20,"percent_change":20,"volume":1249,"transactions":9,"vwap":1202},"2025-11-25",18.628,181900,{"date":1251,"open":1202,"high":1252,"low":1168,"close":1202,"change":20,"percent_change":20,"volume":1253,"transactions":9,"vwap":1202},"2025-11-24",18.63,122400,{"date":1255,"open":1168,"high":1183,"low":1167,"close":1202,"change":351,"percent_change":497,"volume":1256,"transactions":9,"vwap":1202},"2025-11-21",69100,{"date":1258,"open":1166,"high":1161,"low":1167,"close":1183,"change":197,"percent_change":480,"volume":1259,"transactions":9,"vwap":1183},"2025-11-20",128900,{"date":1261,"open":1161,"high":1262,"low":1167,"close":1160,"change":20,"percent_change":20,"volume":1263,"transactions":9,"vwap":1160},"2025-11-19",18.62,161700,{"date":1265,"open":1160,"high":1183,"low":1172,"close":1160,"change":20,"percent_change":20,"volume":1266,"transactions":9,"vwap":1160},"2025-11-18",208100,{"date":1268,"open":1183,"high":1262,"low":1167,"close":1160,"change":187,"percent_change":473,"volume":1269,"transactions":9,"vwap":1160},"2025-11-17",205900,{"date":1271,"open":1161,"high":1272,"low":1167,"close":1167,"change":351,"percent_change":497,"volume":1273,"transactions":9,"vwap":1167},"2025-11-14",18.626,70900,{"date":1275,"open":1166,"high":1222,"low":1172,"close":1172,"change":290,"percent_change":35,"volume":1276,"transactions":9,"vwap":1172},"2025-11-13",119400,{"date":1278,"open":1236,"high":1222,"low":1167,"close":1202,"change":142,"percent_change":262,"volume":1279,"transactions":9,"vwap":1202},"2025-11-12",103600,{"date":1281,"open":1161,"high":1282,"low":1192,"close":1161,"change":488,"percent_change":954,"volume":1283,"transactions":9,"vwap":1161},"2025-11-11",18.65,200700,{"date":1285,"open":1160,"high":1161,"low":1172,"close":1286,"change":455,"percent_change":456,"volume":1287,"transactions":9,"vwap":1286},"2025-11-10",18.565,164700,{"date":1289,"open":1160,"high":1262,"low":1290,"close":1202,"change":197,"percent_change":480,"volume":1291,"transactions":9,"vwap":1202},"2025-11-07",18.513,116000,{"date":1293,"open":1236,"high":1262,"low":1212,"close":1166,"change":497,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1166},"2025-11-06",-0.27,446200,{"date":1297,"open":1202,"high":1236,"low":1298,"close":1236,"change":271,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1236},"2025-11-05",18.5,0.32,170600,{"date":1302,"open":1161,"high":1303,"low":1167,"close":1168,"change":497,"percent_change":1294,"volume":1304,"transactions":9,"vwap":1168},"2025-11-04",18.617,241900,{"date":1306,"open":1161,"high":1161,"low":1168,"close":1161,"change":270,"percent_change":794,"volume":1307,"transactions":9,"vwap":1161},"2025-11-03",272600,{"date":1309,"open":1161,"high":1252,"low":1310,"close":1183,"change":142,"percent_change":262,"volume":1311,"transactions":9,"vwap":1183},"2025-10-31",18.514,208800,{"date":1313,"open":1172,"high":1314,"low":1315,"close":1236,"change":1316,"percent_change":1317,"volume":1307,"transactions":9,"vwap":1236},"2025-10-30",18.623,18.521,0.048,0.26,{"date":1319,"open":1252,"high":1320,"low":1212,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-10-29",18.66,18.562,-0.098,-0.53,269700,{"date":1326,"open":1222,"high":22,"low":1183,"close":1320,"change":290,"percent_change":43,"volume":1327,"transactions":9,"vwap":1320},"2025-10-28",249600,{"date":1329,"open":1320,"high":1330,"low":1160,"close":1330,"change":20,"percent_change":20,"volume":1331,"transactions":9,"vwap":1330},"2025-10-27",18.7,304700,{"date":1333,"open":1320,"high":1330,"low":1262,"close":1330,"change":242,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1330},"2025-10-24",0.48,67100,{"date":1337,"open":1282,"high":1320,"low":1338,"close":1236,"change":326,"percent_change":103,"volume":1339,"transactions":9,"vwap":1236},"2025-10-23",18.572,135800,{"date":1341,"open":1320,"high":1330,"low":1178,"close":1330,"change":271,"percent_change":1299,"volume":1342,"transactions":9,"vwap":1330},"2025-10-22",124900,{"date":1344,"open":1236,"high":1330,"low":1321,"close":1222,"change":270,"percent_change":794,"volume":786,"transactions":9,"vwap":1222},"2025-10-21",{"date":1346,"open":1161,"high":1282,"low":1298,"close":1252,"change":271,"percent_change":1299,"volume":1347,"transactions":9,"vwap":1252},"2025-10-20",225100,{"date":1349,"open":1183,"high":1262,"low":1167,"close":1160,"change":142,"percent_change":262,"volume":1350,"transactions":9,"vwap":1160},"2025-10-17",124700,{"date":1352,"open":1166,"high":1236,"low":1167,"close":1183,"change":794,"percent_change":1208,"volume":1353,"transactions":9,"vwap":1183},"2025-10-16",145800,{"date":1355,"open":1168,"high":1356,"low":1212,"close":1172,"change":20,"percent_change":20,"volume":1357,"transactions":9,"vwap":1172},"2025-10-15",18.599,129300,{"date":1359,"open":1166,"high":1161,"low":1360,"close":1172,"change":497,"percent_change":1294,"volume":1361,"transactions":9,"vwap":1172},"2025-10-14",18.49,216000,{"date":1363,"open":1167,"high":1364,"low":1365,"close":1183,"change":187,"percent_change":473,"volume":1366,"transactions":9,"vwap":1183},"2025-10-13",18.593,18.47,147700,{"date":1368,"open":1167,"high":1168,"low":1369,"close":1168,"change":271,"percent_change":1299,"volume":1370,"transactions":9,"vwap":1168},"2025-10-10",18.468,85500,{"date":1372,"open":1167,"high":1167,"low":1365,"close":1360,"change":20,"percent_change":20,"volume":1311,"transactions":9,"vwap":1360},"2025-10-09",{"date":1374,"open":1192,"high":1168,"low":1375,"close":1360,"change":351,"percent_change":497,"volume":1376,"transactions":9,"vwap":1360},"2025-10-08",18.48,117000,{"date":1378,"open":1192,"high":1166,"low":1375,"close":1298,"change":20,"percent_change":20,"volume":1379,"transactions":9,"vwap":1298},"2025-10-07",118300,{"date":1381,"open":1360,"high":1168,"low":1382,"close":1298,"change":270,"percent_change":794,"volume":1383,"transactions":9,"vwap":1298},"2025-10-06",18.474,282400,{"date":1385,"open":1167,"high":1386,"low":1369,"close":1360,"change":351,"percent_change":497,"volume":1387,"transactions":9,"vwap":1360},"2025-10-03",18.592,135400,{"date":1389,"open":1167,"high":1166,"low":1390,"close":1298,"change":290,"percent_change":35,"volume":1391,"transactions":9,"vwap":1298},"2025-10-02",18.462,219700,{"date":1393,"open":1212,"high":1172,"low":1298,"close":1172,"change":271,"percent_change":1299,"volume":1394,"transactions":9,"vwap":1172},"2025-10-01",146100,{"date":1396,"open":1365,"high":1172,"low":1397,"close":1375,"change":456,"percent_change":946,"volume":1398,"transactions":9,"vwap":1375},"2025-09-30",18.43,143100,{"date":1400,"open":1365,"high":1401,"low":1402,"close":1166,"change":281,"percent_change":1045,"volume":1403,"transactions":9,"vwap":1166},"2025-09-29",18.574,18.42,305800,{"date":1405,"open":1365,"high":1356,"low":961,"close":1167,"change":69,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1167},"2025-09-26",0.38,70200,{"date":1409,"open":1410,"high":1172,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1410},"2025-09-25",18.46,18.395,-0.1,-0.54,212000,{"date":1416,"open":1166,"high":1161,"low":1360,"close":1166,"change":271,"percent_change":1299,"volume":1417,"transactions":9,"vwap":1166},"2025-09-24",138300,{"date":1419,"open":1192,"high":1420,"low":1421,"close":1298,"change":281,"percent_change":1045,"volume":1422,"transactions":9,"vwap":1298},"2025-09-23",18.608,18.441,116500,{"date":1424,"open":1192,"high":1172,"low":1425,"close":1365,"change":326,"percent_change":103,"volume":1426,"transactions":9,"vwap":1365},"2025-09-22",18.433,253600,{"date":1428,"open":1168,"high":1429,"low":1430,"close":1166,"change":1227,"percent_change":489,"volume":1431,"transactions":9,"vwap":1166},"2025-09-19",18.616,18.475,85200,{"date":1433,"open":1192,"high":1434,"low":1435,"close":1436,"change":1223,"percent_change":326,"volume":1437,"transactions":9,"vwap":1436},"2025-09-18",18.603,18.461,18.523,103200,{"date":1439,"open":1166,"high":1440,"low":1298,"close":1172,"change":223,"percent_change":1049,"volume":1441,"transactions":9,"vwap":1172},"2025-09-17",18.624,95000,{"date":1443,"open":1166,"high":1202,"low":1298,"close":1160,"change":351,"percent_change":497,"volume":1444,"transactions":9,"vwap":1160},"2025-09-16",218400,{"date":1446,"open":1168,"high":1447,"low":1448,"close":1202,"change":512,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1202},"2025-09-15",18.619,18.508,0.43,217100,{"date":1452,"open":1166,"high":1252,"low":1365,"close":1298,"change":409,"percent_change":1151,"volume":1453,"transactions":9,"vwap":1298},"2025-09-12",171100,{"date":1455,"open":1192,"high":1456,"low":1360,"close":1160,"change":242,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1160},"2025-09-11",18.642,0.49,702200,{"date":1460,"open":1212,"high":1192,"low":961,"close":1375,"change":290,"percent_change":35,"volume":1461,"transactions":9,"vwap":1375},"2025-09-10",104900,{"date":1463,"open":1167,"high":1172,"low":961,"close":1192,"change":1464,"percent_change":197,"volume":625,"transactions":9,"vwap":1192},"2025-09-09",0.004,{"date":1466,"open":1167,"high":1160,"low":1365,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-09-08",18.516,-0.034,-0.18,178800,{"date":1472,"open":1161,"high":1473,"low":1474,"close":1168,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1168},"2025-09-05",18.68,18.399,0.118,0.64,56900,{"date":1479,"open":961,"high":1467,"low":1480,"close":1481,"change":1482,"percent_change":43,"volume":1483,"transactions":9,"vwap":1481},"2025-09-04",18.371,18.432,-0.038,156600,{"date":1485,"open":1486,"high":1365,"low":1024,"close":1365,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1365},"2025-09-03",18.39,0.1,0.54,237000,{"date":1491,"open":1492,"high":961,"low":1132,"close":1024,"change":351,"percent_change":497,"volume":1493,"transactions":9,"vwap":1024},"2025-09-02",18.4,354200,{"date":1495,"open":1025,"high":1025,"low":1024,"close":1019,"change":252,"percent_change":691,"volume":1496,"transactions":9,"vwap":1019},"2025-08-29",43400,{"date":1498,"open":1486,"high":961,"low":992,"close":1025,"change":351,"percent_change":497,"volume":1499,"transactions":9,"vwap":1025},"2025-08-28",165700,{"date":1501,"open":1402,"high":1365,"low":992,"close":961,"change":794,"percent_change":1208,"volume":1502,"transactions":9,"vwap":961},"2025-08-27",250300,{"date":1504,"open":1024,"high":1410,"low":992,"close":1492,"change":351,"percent_change":497,"volume":1505,"transactions":9,"vwap":1492},"2025-08-26",149200,{"date":1507,"open":1375,"high":1508,"low":1029,"close":1029,"change":456,"percent_change":946,"volume":1509,"transactions":9,"vwap":1029},"2025-08-25",18.499,167400,{"date":1511,"open":1402,"high":1298,"low":1512,"close":1360,"change":242,"percent_change":1457,"volume":1513,"transactions":9,"vwap":1360},"2025-08-22",18.378,50300,{"date":1515,"open":1402,"high":1397,"low":1033,"close":1492,"change":223,"percent_change":1049,"volume":1516,"transactions":9,"vwap":1492},"2025-08-21",151600,{"date":1518,"open":1029,"high":1397,"low":1019,"close":1397,"change":281,"percent_change":1045,"volume":1519,"transactions":9,"vwap":1397},"2025-08-20",92300,{"date":1521,"open":1402,"high":1402,"low":1522,"close":1492,"change":142,"percent_change":262,"volume":1523,"transactions":9,"vwap":1492},"2025-08-19",18.357,68600,{"date":1525,"open":1402,"high":1402,"low":1132,"close":1402,"change":271,"percent_change":420,"volume":1526,"transactions":9,"vwap":1402},"2025-08-18",158300,{"date":1528,"open":1019,"high":1529,"low":1530,"close":992,"change":252,"percent_change":691,"volume":1531,"transactions":9,"vwap":992},"2025-08-15",18.415,18.342,37400,{"date":1533,"open":1029,"high":1402,"low":1024,"close":1402,"change":20,"percent_change":20,"volume":1534,"transactions":9,"vwap":1402},"2025-08-14",88900,{"date":1536,"open":1019,"high":1402,"low":1024,"close":1402,"change":794,"percent_change":1208,"volume":1537,"transactions":9,"vwap":1402},"2025-08-13",96000,{"date":1539,"open":1132,"high":1540,"low":1033,"close":1024,"change":270,"percent_change":794,"volume":1541,"transactions":9,"vwap":1024},"2025-08-12",18.397,95500,{"date":1543,"open":1486,"high":1544,"low":991,"close":992,"change":409,"percent_change":1151,"volume":1545,"transactions":9,"vwap":992},"2025-08-11",18.412,148400,{"date":1547,"open":1019,"high":1397,"low":991,"close":1397,"change":512,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1397},"2025-08-08",0.44,87900,{"date":1551,"open":1486,"high":1552,"low":1553,"close":1132,"change":456,"percent_change":946,"volume":1554,"transactions":9,"vwap":1132},"2025-08-07",18.438,18.324,91400,{"date":1556,"open":1132,"high":1397,"low":1006,"close":1397,"change":512,"percent_change":1548,"volume":1557,"transactions":9,"vwap":1397},"2025-08-06",199000,{"date":1559,"open":1024,"high":1402,"low":1006,"close":1132,"change":351,"percent_change":497,"volume":1560,"transactions":9,"vwap":1132},"2025-08-05",108600,{"date":1562,"open":1033,"high":1486,"low":1006,"close":992,"change":281,"percent_change":1045,"volume":1563,"transactions":9,"vwap":992},"2025-08-04",192800,{"date":1565,"open":1043,"high":1019,"low":1566,"close":991,"change":794,"percent_change":1208,"volume":1567,"transactions":9,"vwap":991},"2025-08-01",18.229,221900,{"date":1569,"open":1043,"high":1004,"low":976,"close":1043,"change":794,"percent_change":1208,"volume":1570,"transactions":9,"vwap":1043},"2025-07-31",180200,{"date":1572,"open":987,"high":1004,"low":1573,"close":821,"change":409,"percent_change":1151,"volume":1574,"transactions":9,"vwap":821},"2025-07-30",18.204,55800,{"date":1576,"open":983,"high":1006,"low":1076,"close":1006,"change":1487,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1006},"2025-07-29",0.55,200000,{"date":1580,"open":821,"high":1581,"low":866,"close":866,"change":351,"percent_change":497,"volume":1582,"transactions":9,"vwap":866},"2025-07-28",18.279,213600,{"date":1584,"open":983,"high":1043,"low":792,"close":1070,"change":326,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1070},"2025-07-25",-0.49,106900,{"date":1588,"open":969,"high":1004,"low":1070,"close":1006,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1006},"2025-07-24",0.056,0.31,67700,{"date":1593,"open":1043,"high":1132,"low":969,"close":1594,"change":1595,"percent_change":159,"volume":1596,"transactions":9,"vwap":1594},"2025-07-23",18.244,-0.046,66200,{"date":1598,"open":987,"high":991,"low":969,"close":1020,"change":271,"percent_change":420,"volume":1599,"transactions":9,"vwap":1020},"2025-07-22",98700,{"date":1601,"open":1070,"high":1602,"low":1071,"close":821,"change":715,"percent_change":223,"volume":1603,"transactions":9,"vwap":821},"2025-07-21",18.288,118500,{"date":1605,"open":976,"high":969,"low":976,"close":1606,"change":685,"percent_change":686,"volume":1607,"transactions":9,"vwap":1606},"2025-07-18",18.235,38400,{"date":1609,"open":866,"high":1566,"low":1610,"close":976,"change":223,"percent_change":1049,"volume":1256,"transactions":9,"vwap":976},"2025-07-17",18.171,{"date":1612,"open":848,"high":1566,"low":807,"close":980,"change":281,"percent_change":1045,"volume":1613,"transactions":9,"vwap":980},"2025-07-16",80600,{"date":1615,"open":969,"high":969,"low":870,"close":976,"change":290,"percent_change":35,"volume":1616,"transactions":9,"vwap":976},"2025-07-15",65500,{"date":1618,"open":976,"high":821,"low":812,"close":821,"change":187,"percent_change":473,"volume":1040,"transactions":9,"vwap":821},"2025-07-14",{"date":1620,"open":1070,"high":821,"low":812,"close":976,"change":290,"percent_change":35,"volume":1621,"transactions":9,"vwap":976},"2025-07-11",20700,{"date":1623,"open":987,"high":987,"low":807,"close":821,"change":223,"percent_change":1049,"volume":1624,"transactions":9,"vwap":821},"2025-07-10",558900,{"date":1626,"open":866,"high":1627,"low":807,"close":983,"change":271,"percent_change":420,"volume":1628,"transactions":9,"vwap":983},"2025-07-09",18.276,92400,{"date":1630,"open":866,"high":980,"low":807,"close":866,"change":519,"percent_change":281,"volume":1631,"transactions":9,"vwap":866},"2025-07-08",67600,{"date":1633,"open":969,"high":969,"low":807,"close":1076,"change":1634,"percent_change":159,"volume":1635,"transactions":9,"vwap":1076},"2025-07-07",-0.045,159100,{"date":1637,"open":812,"high":1020,"low":722,"close":969,"change":351,"percent_change":497,"volume":1638,"transactions":9,"vwap":969},"2025-07-03",185000,{"date":1640,"open":1070,"high":1043,"low":1641,"close":987,"change":939,"percent_change":940,"volume":1642,"transactions":9,"vwap":987},"2025-07-02",18.162,148300,{"date":1644,"open":1645,"high":1020,"low":1646,"close":1647,"change":1648,"percent_change":290,"volume":1649,"transactions":9,"vwap":1647},"2025-07-01",18.215,18.165,18.212,-0.008,103800,{"date":1651,"open":866,"high":1627,"low":807,"close":980,"change":271,"percent_change":420,"volume":1652,"transactions":9,"vwap":980},"2025-06-30",269200,{"date":1654,"open":807,"high":987,"low":807,"close":807,"change":497,"percent_change":1294,"volume":1655,"transactions":9,"vwap":807},"2025-06-27",108000,{"date":1657,"open":976,"high":821,"low":870,"close":1070,"change":20,"percent_change":20,"volume":1658,"transactions":9,"vwap":1070},"2025-06-26",84600,{"date":1660,"open":866,"high":1661,"low":690,"close":1070,"change":1662,"percent_change":142,"volume":1663,"transactions":9,"vwap":1070},"2025-06-25",18.234,-0.003,66000,{"date":1665,"open":807,"high":969,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-06-24",18.087999,18.213,0.053,0.29,137200,{"date":1672,"open":870,"high":1673,"low":1674,"close":807,"change":512,"percent_change":1548,"volume":1675,"transactions":9,"vwap":807},"2025-06-23",18.242,18.091,96900,{"date":1677,"open":695,"high":1678,"low":674,"close":784,"change":290,"percent_change":35,"volume":1679,"transactions":9,"vwap":784},"2025-06-20",18.243,86600,{"date":1681,"open":682,"high":1070,"low":784,"close":792,"change":197,"percent_change":480,"volume":1682,"transactions":9,"vwap":792},"2025-06-18",153600,{"date":1684,"open":736,"high":1044,"low":674,"close":736,"change":351,"percent_change":252,"volume":1685,"transactions":9,"vwap":736},"2025-06-17",118800,{"date":1687,"open":690,"high":866,"low":784,"close":690,"change":270,"percent_change":271,"volume":1688,"transactions":9,"vwap":690},"2025-06-16",126400,{"date":1690,"open":807,"high":1691,"low":784,"close":736,"change":409,"percent_change":410,"volume":1692,"transactions":9,"vwap":736},"2025-06-13",18.273,72400,{"date":1694,"open":870,"high":1678,"low":840,"close":812,"change":187,"percent_change":473,"volume":1695,"transactions":9,"vwap":812},"2025-06-12",95600,{"date":1697,"open":722,"high":722,"low":667,"close":870,"change":794,"percent_change":795,"volume":1040,"transactions":9,"vwap":870},"2025-06-11",{"date":1699,"open":1070,"high":983,"low":681,"close":784,"change":270,"percent_change":271,"volume":1700,"transactions":9,"vwap":784},"2025-06-10",83200,{"date":1702,"open":652,"high":682,"low":652,"close":674,"change":1703,"percent_change":69,"volume":1704,"transactions":9,"vwap":674},"2025-06-09",0.013,32500,{"date":1706,"open":784,"high":784,"low":652,"close":1707,"change":1708,"percent_change":1240,"volume":1709,"transactions":9,"vwap":1707},"2025-06-06",18.056999,-0.023,32100,{"date":1711,"open":690,"high":1678,"low":674,"close":784,"change":252,"percent_change":691,"volume":1712,"transactions":9,"vwap":784},"2025-06-05",24900,{"date":1714,"open":682,"high":1715,"low":667,"close":682,"change":794,"percent_change":795,"volume":1716,"transactions":9,"vwap":682},"2025-06-04",18.178,146000,{"date":1718,"open":652,"high":736,"low":648,"close":695,"change":794,"percent_change":795,"volume":1719,"transactions":9,"vwap":695},"2025-06-03",127300,{"date":1721,"open":674,"high":784,"low":648,"close":681,"change":290,"percent_change":35,"volume":1722,"transactions":9,"vwap":681},"2025-06-02",120200,{"date":1724,"open":667,"high":1725,"low":644,"close":784,"change":271,"percent_change":420,"volume":1726,"transactions":9,"vwap":784},"2025-05-30",18.179,98800,{"date":1728,"open":667,"high":1106,"low":644,"close":589,"change":497,"percent_change":498,"volume":1729,"transactions":9,"vwap":589},"2025-05-29",104000,{"date":1731,"open":722,"high":1661,"low":644,"close":674,"change":351,"percent_change":252,"volume":1732,"transactions":9,"vwap":674},"2025-05-28",144700,{"date":1734,"open":784,"high":722,"low":419,"close":784,"change":187,"percent_change":473,"volume":1735,"transactions":9,"vwap":784},"2025-05-27",141600,{"date":1737,"open":722,"high":722,"low":644,"close":681,"change":351,"percent_change":252,"volume":1738,"transactions":9,"vwap":681},"2025-05-23",52000,{"date":1740,"open":674,"high":682,"low":462,"close":652,"change":497,"percent_change":498,"volume":1692,"transactions":9,"vwap":652},"2025-05-22",{"date":1742,"open":652,"high":1743,"low":577,"close":736,"change":271,"percent_change":420,"volume":1744,"transactions":9,"vwap":736},"2025-05-21",18.149,109700,{"date":1746,"open":648,"high":722,"low":419,"close":681,"change":290,"percent_change":35,"volume":1747,"transactions":9,"vwap":681},"2025-05-20",112300,{"date":1749,"open":589,"high":792,"low":419,"close":784,"change":351,"percent_change":252,"volume":1750,"transactions":9,"vwap":784},"2025-05-19",127900,{"date":1752,"open":667,"high":722,"low":624,"close":695,"change":512,"percent_change":1548,"volume":1753,"transactions":9,"vwap":695},"2025-05-16",42100,{"date":1755,"open":644,"high":674,"low":577,"close":644,"change":252,"percent_change":691,"volume":1756,"transactions":9,"vwap":644},"2025-05-15",50400,{"date":1758,"open":667,"high":1759,"low":624,"close":674,"change":270,"percent_change":271,"volume":1616,"transactions":9,"vwap":674},"2025-05-14",18.136,{"date":1761,"open":695,"high":1762,"low":419,"close":667,"change":187,"percent_change":473,"volume":1763,"transactions":9,"vwap":667},"2025-05-13",18.118,111900,{"date":1765,"open":589,"high":1766,"low":419,"close":589,"change":20,"percent_change":20,"volume":1767,"transactions":9,"vwap":589},"2025-05-12",18.059,139400,{"date":1769,"open":419,"high":722,"low":419,"close":589,"change":270,"percent_change":271,"volume":1770,"transactions":9,"vwap":589},"2025-05-09",49500,{"date":1772,"open":695,"high":1773,"low":644,"close":644,"change":1240,"percent_change":1774,"volume":1775,"transactions":9,"vwap":644},"2025-05-08",18.131,-0.72,103400,{"date":1777,"open":870,"high":722,"low":648,"close":682,"change":271,"percent_change":420,"volume":1778,"transactions":9,"vwap":682},"2025-05-07",105400,{"date":1780,"open":644,"high":784,"low":419,"close":784,"change":271,"percent_change":420,"volume":1781,"transactions":9,"vwap":784},"2025-05-06",80500,{"date":1783,"open":652,"high":722,"low":1784,"close":589,"change":290,"percent_change":35,"volume":1785,"transactions":9,"vwap":589},"2025-05-05",18.00099945,134800,{"date":1787,"open":667,"high":682,"low":419,"close":667,"change":281,"percent_change":282,"volume":1788,"transactions":9,"vwap":667},"2025-05-02",119300,{"date":1790,"open":736,"high":722,"low":648,"close":648,"change":456,"percent_change":962,"volume":1560,"transactions":9,"vwap":648},"2025-05-01",{"date":1792,"open":674,"high":792,"low":624,"close":690,"change":351,"percent_change":252,"volume":1793,"transactions":9,"vwap":690},"2025-04-30",90700,{"date":1795,"open":695,"high":792,"low":926,"close":792,"change":270,"percent_change":271,"volume":1796,"transactions":9,"vwap":792},"2025-04-29",231100,{"date":1798,"open":667,"high":722,"low":462,"close":690,"change":281,"percent_change":282,"volume":1799,"transactions":9,"vwap":690},"2025-04-28",182300,{"date":177,"open":736,"high":682,"low":1801,"close":784,"change":142,"percent_change":262,"volume":1802,"transactions":9,"vwap":784},17.973,178700]