[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUCY":3,"homepage-market-summary":28,"stock-historical-JUCY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUCY","2026-10-05",{"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},"Aptus Enhanced Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0929,1.75212,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.73,21.63,21.65,0.08,0.37,32252.336793,22.44,21.58,77086.31438403187,17.4,984,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.84,77186,28172764.910392,-4.36,"2025-04-23",[181,184,191,201,210,218,227,235,246,256,266,274,281,290,299,304,312,321,330,336,345,354,361,369,376,385,394,403,412,421,430,437,446,454,461,469,474,479,486,495,501,507,512,518,526,534,540,548,556,564,569,574,581,586,593,601,606,610,617,621,625,628,632,637,643,647,653,656,659,664,669,672,676,680,683,687,691,695,699,703,707,710,714,719,725,728,732,735,738,741,747,753,757,762,768,774,777,782,786,790,794,798,801,805,808,811,814,817,820,826,832,838,843,846,850,853,857,860,863,867,870,873,876,879,881,885,889,894,897,900,903,906,909,913,917,919,922,926,930,936,940,946,950,953,955,959,964,967,969,972,975,978,981,986,991,994,997,1000,1004,1008,1013,1016,1019,1022,1026,1030,1033,1036,1039,1041,1044,1047,1051,1054,1058,1062,1067,1069,1074,1079,1084,1086,1089,1092,1096,1098,1101,1105,1109,1111,1113,1116,1120,1124,1127,1131,1136,1138,1142,1146,1149,1153,1157,1161,1164,1169,1172,1175,1178,1182,1185,1188,1193,1196,1199,1202,1207,1209,1211,1213,1215,1219,1221,1224,1227,1231,1235,1238,1241,1244,1249,1251,1254,1261,1265,1269,1274,1280,1284,1287,1293,1296,1298,1302,1307,1312,1317,1321,1325,1328,1331,1335,1338,1340,1343,1346,1350,1353,1358,1361,1365,1368,1370,1375,1378,1382,1387,1390,1393,1396,1399,1401,1404,1408,1411,1414,1417,1421,1424,1428,1432,1439,1443,1446,1450,1454,1458,1465,1468,1471,1473,1476,1479,1482,1486,1490,1493,1496,1501,1504,1507,1510,1513,1515,1518,1523,1529,1533,1536,1539,1543,1546,1548,1551,1554,1557,1561,1565,1567,1570,1574,1576,1580,1583,1586,1589,1592,1596,1599,1603,1606,1610,1614,1617,1621,1624,1628,1631,1633,1637,1640,1643,1650,1657,1661,1664,1666,1670,1673,1677,1680,1684,1688,1694,1699,1705,1712,1716,1718,1722,1727,1732,1737,1743,1748],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},146,21.7069,{"date":185,"open":17,"high":17,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",-0.07,-0.32,31962.338782,134,21.6904,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",21.675,21.72,21.6166,0.14,0.65,77028.2931,166,21.6848,{"date":202,"open":203,"high":204,"low":24,"close":24,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",21.66,21.695,-0.02,-0.09,73839.283561,308,21.6626,{"date":211,"open":203,"high":203,"low":24,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",21.6,-0.13,-0.6,71210.9969,189,21.6096,{"date":219,"open":220,"high":221,"low":17,"close":17,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",21.75,21.8,-0.1,-0.46,35145.181029,182,21.7763,{"date":228,"open":220,"high":229,"low":220,"close":230,"change":129,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.84,21.83,0.41,48213.0957,187,21.8091,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21.785,21.85,21.62,21.74,-0.03,-0.14,279666.3098,818,21.7228,{"date":247,"open":248,"high":230,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.82,21.7501,21.77,-0.0952,-0.44,65891.0632,164,21.7858,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":129,"volume":263,"transactions":264,"vwap":265},"2026-09-22",21.87,21.88,21.8464,21.8652,0.0201,20736.16019,127,21.8688,{"date":267,"open":258,"high":258,"low":268,"close":269,"change":270,"percent_change":69,"volume":271,"transactions":272,"vwap":273},"2026-09-21",21.7806,21.8451,0.0451,44663.273225,216,21.8477,{"date":275,"open":248,"high":230,"low":276,"close":221,"change":206,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",21.78,-0.41,31201.652,206,21.802,{"date":282,"open":229,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",21.89,21.8301,0.0599,0.27,40607.171538,178,21.8646,{"date":291,"open":292,"high":292,"low":293,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",22.13,21.7982,0.0001,0,38471.5678,159,21.8766,{"date":300,"open":238,"high":301,"low":221,"close":230,"change":205,"percent_change":206,"volume":302,"transactions":182,"vwap":303},"2026-09-15",21.8599,53288.0102,21.8283,{"date":305,"open":276,"high":306,"low":307,"close":238,"change":308,"percent_change":50,"volume":309,"transactions":310,"vwap":311},"2026-09-14",21.8799,21.774,0.04,37020.04172,148,21.8284,{"date":313,"open":314,"high":259,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",21.79,21.81,0.015,0.07,77151.1804,222,21.8222,{"date":322,"open":238,"high":238,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",21.791,21.795,-0.055,-0.25,31574.935897,150,21.8127,{"date":331,"open":332,"high":332,"low":229,"close":238,"change":241,"percent_change":242,"volume":333,"transactions":334,"vwap":335},"2026-09-09",21.92,56297.4931,193,21.8619,{"date":337,"open":338,"high":339,"low":338,"close":259,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",21.86,21.91,-0.0329,-0.15,53044.945041,161,21.8803,{"date":346,"open":347,"high":332,"low":348,"close":349,"change":350,"percent_change":308,"volume":351,"transactions":352,"vwap":353},"2026-09-04",21.885,21.8559,21.9129,0.0078,1172066.672604,126,21.8997,{"date":355,"open":258,"high":356,"low":258,"close":357,"change":358,"percent_change":317,"volume":359,"transactions":216,"vwap":360},"2026-09-03",21.94,21.9051,0.0151,48914.9974,21.9162,{"date":362,"open":363,"high":339,"low":229,"close":283,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",21.865,0.01,0.05,47011.592794,211,21.8929,{"date":370,"open":371,"high":372,"low":248,"close":259,"change":205,"percent_change":206,"volume":373,"transactions":374,"vwap":375},"2026-09-01",21.9,21.9099,457931.12891,218,21.8614,{"date":377,"open":338,"high":378,"low":379,"close":371,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",21.93,21.8484,0.0142,0.06,969800.686585,568,21.8632,{"date":386,"open":387,"high":387,"low":258,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",21.96,21.8858,-0.2142,-0.97,80651.073265,231,21.898,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":205,"percent_change":206,"volume":400,"transactions":401,"vwap":402},"2026-08-27",22.075,22.11,22.04,22.1,524879.199336,133,22.087,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":196,"volume":409,"transactions":410,"vwap":411},"2026-08-26",22.08,22.12,22.03,0.03,55945.7996,145,22.0771,{"date":413,"open":407,"high":414,"low":407,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",22.1084,22.09,0.0508,0.23,791435.115,120,22.0886,{"date":422,"open":423,"high":405,"low":424,"close":425,"change":426,"percent_change":242,"volume":427,"transactions":428,"vwap":429},"2026-08-24",22.07,22.0001,22.0392,-0.0308,641838.7777,165,22.06,{"date":431,"open":398,"high":423,"low":424,"close":423,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",0.0296,0.13,25142.5833,138,22.0447,{"date":438,"open":439,"high":397,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":189,"vwap":445},"2026-08-20",22.035,22.01,22.0404,-0.0446,-0.2,59806.719573,22.0506,{"date":447,"open":448,"high":448,"low":407,"close":449,"change":450,"percent_change":165,"volume":451,"transactions":452,"vwap":453},"2026-08-19",22.21,22.085,0.045,29881.006531,115,22.0782,{"date":455,"open":456,"high":423,"low":440,"close":398,"change":457,"percent_change":129,"volume":458,"transactions":459,"vwap":460},"2026-08-18",22.02,0.02,35089.5065,122,22.0431,{"date":462,"open":439,"high":429,"low":463,"close":456,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",22,-0.01,-0.05,36967.873125,262,22.0443,{"date":470,"open":405,"high":405,"low":463,"close":407,"change":295,"percent_change":295,"volume":471,"transactions":472,"vwap":473},"2026-08-14",32896.8377,297,22.0322,{"date":475,"open":407,"high":476,"low":407,"close":407,"change":295,"percent_change":295,"volume":477,"transactions":297,"vwap":478},"2026-08-13",22.069896,49295.833507,22.0549,{"date":480,"open":481,"high":482,"low":481,"close":407,"change":316,"percent_change":317,"volume":483,"transactions":484,"vwap":485},"2026-08-12",21.99,22.068,42374.2361,192,22.0446,{"date":487,"open":488,"high":407,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",21.97,22.015,0.035,0.16,106972.6396,319,22.0149,{"date":496,"open":440,"high":456,"low":488,"close":497,"change":325,"percent_change":326,"volume":498,"transactions":499,"vwap":500},"2026-08-10",21.98,67949.131901,279,21.9974,{"date":502,"open":463,"high":398,"low":503,"close":439,"change":450,"percent_change":165,"volume":504,"transactions":505,"vwap":506},"2026-08-07",21.961,161903.72995,406,22.0204,{"date":508,"open":440,"high":406,"low":387,"close":481,"change":509,"percent_change":465,"volume":510,"transactions":428,"vwap":511},"2026-08-06",-0.0101,52794.4371,21.9968,{"date":513,"open":407,"high":514,"low":387,"close":424,"change":457,"percent_change":129,"volume":515,"transactions":516,"vwap":517},"2026-08-05",22.045,59657.331395,213,22.004,{"date":519,"open":356,"high":520,"low":356,"close":521,"change":522,"percent_change":365,"volume":523,"transactions":524,"vwap":525},"2026-08-04",22.05,21.9801,0.0101,128611.6227,338,21.9976,{"date":527,"open":497,"high":497,"low":528,"close":488,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",21.9035,0.055,0.25,26897.4072,128,21.9413,{"date":535,"open":387,"high":387,"low":259,"close":536,"change":537,"percent_change":205,"volume":538,"transactions":254,"vwap":539},"2026-07-31",21.915,-0.005,35854.850234,21.924,{"date":541,"open":542,"high":387,"low":371,"close":332,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",21.9087,-0.1103,-0.5,17319.1715,144,21.9312,{"date":549,"open":398,"high":405,"low":463,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",22.0303,-0.0098,-0.04,434029.5473,152,22.0589,{"date":557,"open":520,"high":423,"low":558,"close":559,"change":560,"percent_change":196,"volume":561,"transactions":562,"vwap":563},"2026-07-28",22.0007,22.0401,0.0301,30606.4969,195,22.0414,{"date":565,"open":497,"high":398,"low":497,"close":440,"change":457,"percent_change":129,"volume":566,"transactions":567,"vwap":568},"2026-07-27",41640.8783,200,22.0053,{"date":570,"open":456,"high":571,"low":387,"close":481,"change":364,"percent_change":365,"volume":572,"transactions":567,"vwap":573},"2026-07-24",22.0389,50619.0571,21.9896,{"date":575,"open":356,"high":576,"low":577,"close":497,"change":205,"percent_change":206,"volume":578,"transactions":579,"vwap":580},"2026-07-23",22.0099,21.9321,34249.650812,101,21.9771,{"date":582,"open":315,"high":407,"low":315,"close":463,"change":241,"percent_change":242,"volume":583,"transactions":584,"vwap":585},"2026-07-22",20138.83518,131,21.9847,{"date":587,"open":440,"high":520,"low":588,"close":407,"change":589,"percent_change":457,"volume":590,"transactions":591,"vwap":592},"2026-07-21",21.95,0.005,32120.8828,147,22.0155,{"date":594,"open":520,"high":520,"low":463,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",22.025,-0.035,-0.16,24080.5208,156,22.0105,{"date":602,"open":489,"high":405,"low":489,"close":429,"change":364,"percent_change":365,"volume":603,"transactions":604,"vwap":605},"2026-07-17",24733.5762,108,22.0611,{"date":607,"open":407,"high":396,"low":440,"close":520,"change":241,"percent_change":242,"volume":608,"transactions":609,"vwap":445},"2026-07-16",41740.6577,167,{"date":611,"open":481,"high":405,"low":612,"close":405,"change":20,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-15",21.9701,0.36,82153.7524,160,22.0411,{"date":618,"open":520,"high":520,"low":488,"close":463,"change":381,"percent_change":286,"volume":619,"transactions":225,"vwap":620},"2026-07-14",55612.549018,22.0037,{"date":622,"open":497,"high":456,"low":332,"close":356,"change":205,"percent_change":206,"volume":623,"transactions":233,"vwap":624},"2026-07-13",21683.214796,21.9558,{"date":626,"open":488,"high":440,"low":588,"close":387,"change":464,"percent_change":465,"volume":627,"transactions":9,"vwap":387},"2026-07-10",20800,{"date":629,"open":356,"high":630,"low":356,"close":488,"change":408,"percent_change":196,"volume":631,"transactions":9,"vwap":488},"2026-07-09",22.030001,66800,{"date":633,"open":387,"high":440,"low":378,"close":356,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":356},"2026-07-08",-0.041,-0.19,111000,{"date":638,"open":488,"high":440,"low":387,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-07",21.981,-0.024,-0.11,739100,{"date":644,"open":456,"high":630,"low":497,"close":645,"change":457,"percent_change":129,"volume":646,"transactions":9,"vwap":645},"2026-07-06",22.0049992,1382200,{"date":648,"open":588,"high":649,"low":588,"close":650,"change":651,"percent_change":641,"volume":652,"transactions":9,"vwap":650},"2026-07-02",22.049999,21.985,-0.025,916500,{"date":654,"open":588,"high":649,"low":588,"close":440,"change":408,"percent_change":196,"volume":655,"transactions":9,"vwap":440},"2026-07-01",23400,{"date":657,"open":463,"high":456,"low":588,"close":497,"change":464,"percent_change":465,"volume":658,"transactions":9,"vwap":497},"2026-06-30",40300,{"date":660,"open":661,"high":661,"low":387,"close":481,"change":213,"percent_change":662,"volume":663,"transactions":9,"vwap":481},"2026-06-29",22.19,-0.59,56700,{"date":665,"open":666,"high":667,"low":415,"close":406,"change":308,"percent_change":50,"volume":668,"transactions":9,"vwap":406},"2026-06-26",22.14,22.15,11500,{"date":670,"open":667,"high":667,"low":405,"close":405,"change":364,"percent_change":365,"volume":671,"transactions":9,"vwap":405},"2026-06-25",30500,{"date":673,"open":405,"high":406,"low":674,"close":423,"change":381,"percent_change":286,"volume":675,"transactions":9,"vwap":423},"2026-06-24",22.059999,38000,{"date":677,"open":440,"high":415,"low":440,"close":440,"change":552,"percent_change":678,"volume":679,"transactions":9,"vwap":440},"2026-06-23",-0.18,49600,{"date":681,"open":440,"high":415,"low":440,"close":649,"change":205,"percent_change":206,"volume":682,"transactions":9,"vwap":649},"2026-06-22",47700,{"date":684,"open":685,"high":685,"low":463,"close":423,"change":364,"percent_change":365,"volume":686,"transactions":9,"vwap":423},"2026-06-18",22.31,42300,{"date":688,"open":689,"high":292,"low":630,"close":674,"change":596,"percent_change":597,"volume":690,"transactions":9,"vwap":674},"2026-06-17",22.084999,21800,{"date":692,"open":674,"high":406,"low":674,"close":693,"change":529,"percent_change":530,"volume":694,"transactions":9,"vwap":693},"2026-06-16",22.094999,13700,{"date":696,"open":697,"high":399,"low":697,"close":697,"change":457,"percent_change":129,"volume":698,"transactions":9,"vwap":697},"2026-06-15",22.040001,20900,{"date":700,"open":497,"high":674,"low":497,"close":456,"change":465,"percent_change":701,"volume":702,"transactions":9,"vwap":456},"2026-06-12",-0.23,78100,{"date":704,"open":387,"high":423,"low":387,"close":423,"change":317,"percent_change":705,"volume":706,"transactions":9,"vwap":423},"2026-06-11",0.32,41200,{"date":708,"open":649,"high":649,"low":497,"close":463,"change":552,"percent_change":678,"volume":709,"transactions":9,"vwap":463},"2026-06-10",26000,{"date":711,"open":497,"high":697,"low":712,"close":697,"change":490,"percent_change":491,"volume":713,"transactions":9,"vwap":697},"2026-06-09",21.895,53800,{"date":715,"open":650,"high":440,"low":588,"close":645,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":645},"2026-06-08",0.073,0.33,35100,{"date":720,"open":397,"high":397,"low":238,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-05",21.932,-0.208,-0.94,40000,{"date":726,"open":667,"high":667,"low":399,"close":666,"change":457,"percent_change":129,"volume":727,"transactions":9,"vwap":666},"2026-06-04",27200,{"date":729,"open":292,"high":730,"low":399,"close":406,"change":295,"percent_change":295,"volume":731,"transactions":9,"vwap":406},"2026-06-03",22.26,104700,{"date":733,"open":666,"high":666,"low":399,"close":406,"change":464,"percent_change":465,"volume":734,"transactions":9,"vwap":406},"2026-06-02",47800,{"date":736,"open":674,"high":292,"low":674,"close":292,"change":464,"percent_change":465,"volume":737,"transactions":9,"vwap":292},"2026-06-01",33900,{"date":739,"open":399,"high":666,"low":415,"close":666,"change":364,"percent_change":365,"volume":740,"transactions":9,"vwap":666},"2026-05-29",43200,{"date":742,"open":397,"high":743,"low":405,"close":292,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":292},"2026-05-28",22.16,-0.12,-0.54,29400,{"date":748,"open":749,"high":730,"low":750,"close":751,"change":295,"percent_change":295,"volume":752,"transactions":9,"vwap":751},"2026-05-27",22.235,22.23,22.25,35000,{"date":754,"open":755,"high":751,"low":661,"close":751,"change":381,"percent_change":286,"volume":756,"transactions":9,"vwap":751},"2026-05-26",22.24,13400,{"date":758,"open":759,"high":759,"low":760,"close":661,"change":241,"percent_change":242,"volume":761,"transactions":9,"vwap":661},"2026-05-22",22.32,22.17,74200,{"date":763,"open":448,"high":764,"low":765,"close":764,"change":766,"percent_change":129,"volume":767,"transactions":9,"vwap":764},"2026-05-21",22.22,22.18,0.021,46600,{"date":769,"open":661,"high":770,"low":666,"close":771,"change":772,"percent_change":50,"volume":773,"transactions":9,"vwap":771},"2026-05-20",22.205,22.199,0.039,32800,{"date":775,"open":666,"high":770,"low":292,"close":743,"change":651,"percent_change":641,"volume":776,"transactions":9,"vwap":743},"2026-05-19",54100,{"date":778,"open":448,"high":448,"low":666,"close":779,"change":780,"percent_change":186,"volume":781,"transactions":9,"vwap":779},"2026-05-18",22.185,-0.015,28000,{"date":783,"open":784,"high":784,"low":292,"close":784,"change":457,"percent_change":129,"volume":785,"transactions":9,"vwap":784},"2026-05-15",22.2,37300,{"date":787,"open":743,"high":788,"low":743,"close":765,"change":364,"percent_change":365,"volume":789,"transactions":9,"vwap":765},"2026-05-14",22.217,24100,{"date":791,"open":760,"high":765,"low":792,"close":760,"change":316,"percent_change":317,"volume":793,"transactions":9,"vwap":760},"2026-05-13",22.136,21900,{"date":795,"open":784,"high":784,"low":292,"close":796,"change":651,"percent_change":641,"volume":797,"transactions":9,"vwap":796},"2026-05-12",22.155,16600,{"date":799,"open":764,"high":750,"low":743,"close":765,"change":241,"percent_change":242,"volume":800,"transactions":9,"vwap":765},"2026-05-11",38500,{"date":802,"open":764,"high":803,"low":743,"close":448,"change":408,"percent_change":196,"volume":804,"transactions":9,"vwap":448},"2026-05-08",22.225,56400,{"date":806,"open":750,"high":755,"low":765,"close":765,"change":364,"percent_change":365,"volume":807,"transactions":9,"vwap":765},"2026-05-07",61100,{"date":809,"open":743,"high":749,"low":743,"close":760,"change":464,"percent_change":465,"volume":810,"transactions":9,"vwap":760},"2026-05-06",35700,{"date":812,"open":765,"high":661,"low":292,"close":765,"change":381,"percent_change":286,"volume":813,"transactions":9,"vwap":765},"2026-05-05",85700,{"date":815,"open":760,"high":760,"low":406,"close":406,"change":465,"percent_change":701,"volume":816,"transactions":9,"vwap":406},"2026-05-04",151500,{"date":818,"open":760,"high":760,"low":292,"close":760,"change":457,"percent_change":129,"volume":819,"transactions":9,"vwap":760},"2026-05-01",76200,{"date":821,"open":822,"high":803,"low":292,"close":667,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":667},"2026-04-30",22.195,0.025,0.11,61900,{"date":827,"open":667,"high":667,"low":397,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-29",22.125,-0.205,-0.92,54200,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":365,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-04-28",22.27,22.33,0.22,44800,{"date":839,"open":840,"high":759,"low":834,"close":841,"change":364,"percent_change":308,"volume":842,"transactions":9,"vwap":841},"2026-04-27",22.3,22.28,134800,{"date":844,"open":755,"high":759,"low":755,"close":834,"change":364,"percent_change":308,"volume":845,"transactions":9,"vwap":834},"2026-04-24",31100,{"date":847,"open":848,"high":685,"low":730,"close":730,"change":295,"percent_change":295,"volume":849,"transactions":9,"vwap":730},"2026-04-23",22.29,22600,{"date":851,"open":759,"high":759,"low":730,"close":730,"change":651,"percent_change":641,"volume":852,"transactions":9,"vwap":730},"2026-04-22",46400,{"date":854,"open":759,"high":759,"low":834,"close":855,"change":780,"percent_change":186,"volume":856,"transactions":9,"vwap":855},"2026-04-21",22.285,38900,{"date":858,"open":751,"high":835,"low":751,"close":840,"change":295,"percent_change":295,"volume":859,"transactions":9,"vwap":840},"2026-04-20",30900,{"date":861,"open":862,"high":862,"low":841,"close":840,"change":457,"percent_change":129,"volume":837,"transactions":9,"vwap":840},"2026-04-17",22.355,{"date":864,"open":841,"high":848,"low":865,"close":841,"change":457,"percent_change":129,"volume":866,"transactions":9,"vwap":841},"2026-04-16",22.265,15900,{"date":868,"open":755,"high":759,"low":194,"close":730,"change":364,"percent_change":308,"volume":869,"transactions":9,"vwap":730},"2026-04-15",70200,{"date":871,"open":448,"high":848,"low":448,"close":751,"change":457,"percent_change":129,"volume":872,"transactions":9,"vwap":751},"2026-04-14",64200,{"date":874,"open":784,"high":834,"low":784,"close":750,"change":464,"percent_change":552,"volume":875,"transactions":9,"vwap":750},"2026-04-13",32300,{"date":877,"open":834,"high":834,"low":784,"close":755,"change":589,"percent_change":457,"volume":878,"transactions":9,"vwap":755},"2026-04-10",25100,{"date":880,"open":764,"high":751,"low":764,"close":749,"change":589,"percent_change":457,"volume":671,"transactions":9,"vwap":749},"2026-04-09",{"date":882,"open":755,"high":755,"low":883,"close":750,"change":381,"percent_change":286,"volume":884,"transactions":9,"vwap":750},"2026-04-08",22.204,32000,{"date":886,"open":887,"high":765,"low":887,"close":760,"change":552,"percent_change":678,"volume":888,"transactions":9,"vwap":760},"2026-04-07",22.135,24900,{"date":890,"open":765,"high":448,"low":406,"close":448,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":448},"2026-04-06",0.1,0.45,33800,{"date":895,"open":588,"high":765,"low":588,"close":397,"change":186,"percent_change":187,"volume":896,"transactions":9,"vwap":397},"2026-04-02",17400,{"date":898,"open":397,"high":765,"low":399,"close":765,"change":408,"percent_change":196,"volume":899,"transactions":9,"vwap":765},"2026-04-01",41000,{"date":901,"open":423,"high":760,"low":423,"close":667,"change":129,"percent_change":231,"volume":902,"transactions":9,"vwap":667},"2026-03-31",67000,{"date":904,"open":630,"high":423,"low":630,"close":674,"change":744,"percent_change":745,"volume":905,"transactions":9,"vwap":674},"2026-03-30",43500,{"date":907,"open":661,"high":448,"low":406,"close":765,"change":308,"percent_change":50,"volume":908,"transactions":9,"vwap":765},"2026-03-27",129100,{"date":910,"open":743,"high":764,"low":666,"close":666,"change":911,"percent_change":139,"volume":912,"transactions":9,"vwap":666},"2026-03-26",-0.075,34900,{"date":914,"open":751,"high":751,"low":771,"close":915,"change":589,"percent_change":457,"volume":916,"transactions":9,"vwap":915},"2026-03-25",22.215,17700,{"date":918,"open":764,"high":764,"low":666,"close":448,"change":205,"percent_change":206,"volume":875,"transactions":9,"vwap":448},"2026-03-24",{"date":920,"open":751,"high":751,"low":661,"close":750,"change":20,"percent_change":613,"volume":921,"transactions":9,"vwap":750},"2026-03-23",30800,{"date":923,"open":924,"high":765,"low":666,"close":667,"change":552,"percent_change":678,"volume":925,"transactions":9,"vwap":667},"2026-03-20",22.145,14000,{"date":927,"open":448,"high":764,"low":760,"close":661,"change":928,"percent_change":465,"volume":929,"transactions":9,"vwap":661},"2026-03-19",-0.012,55200,{"date":931,"open":730,"high":730,"low":779,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-03-18",22.202,-0.068,-0.31,22400,{"date":937,"open":834,"high":938,"low":448,"close":834,"change":408,"percent_change":433,"volume":939,"transactions":9,"vwap":834},"2026-03-17",22.274,18500,{"date":941,"open":942,"high":755,"low":942,"close":755,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":755},"2026-03-16",22.175,0.15,0.68,23200,{"date":947,"open":397,"high":743,"low":948,"close":415,"change":408,"percent_change":196,"volume":949,"transactions":9,"vwap":415},"2026-03-13",22.056,22100,{"date":951,"open":405,"high":399,"low":649,"close":674,"change":744,"percent_change":745,"volume":952,"transactions":9,"vwap":674},"2026-03-12",24700,{"date":954,"open":415,"high":765,"low":415,"close":765,"change":317,"percent_change":705,"volume":671,"transactions":9,"vwap":765},"2026-03-11",{"date":956,"open":957,"high":784,"low":397,"close":397,"change":295,"percent_change":295,"volume":958,"transactions":9,"vwap":397},"2026-03-10",22.131,48100,{"date":960,"open":697,"high":666,"low":456,"close":397,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":397},"2026-03-09",0.075,0.34,57700,{"date":965,"open":405,"high":406,"low":439,"close":439,"change":911,"percent_change":139,"volume":966,"transactions":9,"vwap":439},"2026-03-06",27700,{"date":968,"open":405,"high":765,"low":405,"close":397,"change":457,"percent_change":129,"volume":767,"transactions":9,"vwap":397},"2026-03-05",{"date":970,"open":399,"high":784,"low":415,"close":415,"change":241,"percent_change":242,"volume":971,"transactions":9,"vwap":415},"2026-03-04",27900,{"date":973,"open":649,"high":760,"low":649,"close":406,"change":464,"percent_change":465,"volume":974,"transactions":9,"vwap":406},"2026-03-03",77500,{"date":976,"open":697,"high":765,"low":463,"close":292,"change":241,"percent_change":242,"volume":977,"transactions":9,"vwap":292},"2026-03-02",87100,{"date":979,"open":661,"high":448,"low":743,"close":743,"change":241,"percent_change":242,"volume":980,"transactions":9,"vwap":743},"2026-02-27",88400,{"date":982,"open":784,"high":784,"low":983,"close":661,"change":341,"percent_change":984,"volume":985,"transactions":9,"vwap":661},"2026-02-26",22.148,-0.67,56300,{"date":987,"open":988,"high":988,"low":840,"close":989,"change":364,"percent_change":308,"volume":990,"transactions":9,"vwap":989},"2026-02-25",22.38,22.34,17100,{"date":992,"open":840,"high":989,"low":834,"close":835,"change":381,"percent_change":286,"volume":993,"transactions":9,"vwap":835},"2026-02-24",23700,{"date":995,"open":292,"high":840,"low":292,"close":834,"change":295,"percent_change":295,"volume":996,"transactions":9,"vwap":834},"2026-02-23",41300,{"date":998,"open":841,"high":848,"low":834,"close":834,"change":205,"percent_change":206,"volume":999,"transactions":9,"vwap":834},"2026-02-20",31000,{"date":1001,"open":1002,"high":840,"low":755,"close":848,"change":464,"percent_change":552,"volume":1003,"transactions":9,"vwap":848},"2026-02-19",22.255,15800,{"date":1005,"open":730,"high":840,"low":750,"close":840,"change":1006,"percent_change":69,"volume":1007,"transactions":9,"vwap":840},"2026-02-18",0.046,26400,{"date":1009,"open":765,"high":730,"low":765,"close":1010,"change":1011,"percent_change":165,"volume":1012,"transactions":9,"vwap":1010},"2026-02-17",22.254,0.044,20100,{"date":1014,"open":667,"high":751,"low":667,"close":448,"change":316,"percent_change":317,"volume":1015,"transactions":9,"vwap":448},"2026-02-13",9300,{"date":1017,"open":448,"high":749,"low":667,"close":822,"change":589,"percent_change":457,"volume":1018,"transactions":9,"vwap":822},"2026-02-12",46800,{"date":1020,"open":760,"high":755,"low":743,"close":661,"change":241,"percent_change":242,"volume":1021,"transactions":9,"vwap":661},"2026-02-11",30600,{"date":1023,"open":1024,"high":751,"low":765,"close":764,"change":364,"percent_change":365,"volume":1025,"transactions":9,"vwap":764},"2026-02-10",22.191,31600,{"date":1027,"open":743,"high":764,"low":1028,"close":448,"change":317,"percent_change":705,"volume":1029,"transactions":9,"vwap":448},"2026-02-09",22.152,54600,{"date":1031,"open":397,"high":661,"low":397,"close":666,"change":365,"percent_change":417,"volume":1032,"transactions":9,"vwap":666},"2026-02-06",28800,{"date":1034,"open":406,"high":760,"low":423,"close":415,"change":205,"percent_change":206,"volume":1035,"transactions":9,"vwap":415},"2026-02-05",70600,{"date":1037,"open":399,"high":667,"low":415,"close":397,"change":464,"percent_change":465,"volume":1038,"transactions":9,"vwap":397},"2026-02-04",15700,{"date":1040,"open":399,"high":667,"low":423,"close":406,"change":552,"percent_change":678,"volume":713,"transactions":9,"vwap":406},"2026-02-03",{"date":1042,"open":405,"high":760,"low":405,"close":743,"change":457,"percent_change":129,"volume":1043,"transactions":9,"vwap":743},"2026-02-02",236900,{"date":1045,"open":406,"high":743,"low":415,"close":666,"change":365,"percent_change":417,"volume":1046,"transactions":9,"vwap":666},"2026-01-30",91500,{"date":1048,"open":423,"high":666,"low":674,"close":415,"change":1049,"percent_change":723,"volume":1050,"transactions":9,"vwap":415},"2026-01-29",-0.21,13100,{"date":1052,"open":834,"high":840,"low":764,"close":840,"change":1006,"percent_change":69,"volume":1053,"transactions":9,"vwap":840},"2026-01-28",28200,{"date":1055,"open":840,"high":840,"low":764,"close":1010,"change":1056,"percent_change":744,"volume":1057,"transactions":9,"vwap":1010},"2026-01-27",-0.026,19100,{"date":1059,"open":661,"high":840,"low":765,"close":841,"change":1060,"percent_change":50,"volume":1061,"transactions":9,"vwap":841},"2026-01-26",0.041,57900,{"date":1063,"open":764,"high":840,"low":448,"close":1064,"change":1065,"percent_change":308,"volume":1066,"transactions":9,"vwap":1064},"2026-01-23",22.239,0.009,37700,{"date":1068,"open":765,"high":834,"low":765,"close":750,"change":241,"percent_change":213,"volume":845,"transactions":9,"vwap":750},"2026-01-22",{"date":1070,"open":1071,"high":730,"low":743,"close":730,"change":433,"percent_change":1072,"volume":1073,"transactions":9,"vwap":730},"2026-01-21",22.165,0.59,35300,{"date":1075,"open":661,"high":764,"low":415,"close":292,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":292},"2026-01-20",-0.106,-0.48,36100,{"date":1080,"open":834,"high":834,"low":764,"close":1081,"change":1082,"percent_change":443,"volume":1083,"transactions":9,"vwap":1081},"2026-01-16",22.236,-0.044,19900,{"date":1085,"open":840,"high":840,"low":755,"close":841,"change":364,"percent_change":308,"volume":785,"transactions":9,"vwap":841},"2026-01-15",{"date":1087,"open":834,"high":834,"low":448,"close":834,"change":295,"percent_change":295,"volume":1088,"transactions":9,"vwap":834},"2026-01-14",22500,{"date":1090,"open":755,"high":834,"low":750,"close":834,"change":308,"percent_change":50,"volume":1091,"transactions":9,"vwap":834},"2026-01-13",36400,{"date":1093,"open":834,"high":1094,"low":448,"close":750,"change":464,"percent_change":552,"volume":1095,"transactions":9,"vwap":750},"2026-01-12",22.288,39000,{"date":1097,"open":750,"high":834,"low":784,"close":755,"change":408,"percent_change":196,"volume":952,"transactions":9,"vwap":755},"2026-01-09",{"date":1099,"open":1081,"high":834,"low":448,"close":448,"change":552,"percent_change":678,"volume":1100,"transactions":9,"vwap":448},"2026-01-08",33500,{"date":1102,"open":1103,"high":841,"low":750,"close":751,"change":241,"percent_change":213,"volume":1104,"transactions":9,"vwap":751},"2026-01-07",22.244,35400,{"date":1106,"open":755,"high":1107,"low":661,"close":841,"change":365,"percent_change":836,"volume":1108,"transactions":9,"vwap":841},"2026-01-06",22.295,102600,{"date":1110,"open":784,"high":755,"low":784,"close":750,"change":464,"percent_change":552,"volume":925,"transactions":9,"vwap":750},"2026-01-05",{"date":1112,"open":784,"high":755,"low":661,"close":755,"change":308,"percent_change":50,"volume":1057,"transactions":9,"vwap":755},"2026-01-02",{"date":1114,"open":765,"high":751,"low":765,"close":784,"change":295,"percent_change":295,"volume":1115,"transactions":9,"vwap":784},"2025-12-31",58000,{"date":1117,"open":760,"high":834,"low":743,"close":784,"change":242,"percent_change":1118,"volume":1119,"transactions":9,"vwap":784},"2025-12-30",-0.63,43000,{"date":1121,"open":1122,"high":1122,"low":759,"close":989,"change":295,"percent_change":295,"volume":1123,"transactions":9,"vwap":989},"2025-12-29",22.4,26200,{"date":1125,"open":1122,"high":1122,"low":848,"close":989,"change":552,"percent_change":678,"volume":1126,"transactions":9,"vwap":989},"2025-12-26",50800,{"date":1128,"open":1129,"high":988,"low":759,"close":988,"change":408,"percent_change":433,"volume":1130,"transactions":9,"vwap":988},"2025-12-24",22.336,12300,{"date":1132,"open":1133,"high":1134,"low":759,"close":1133,"change":295,"percent_change":295,"volume":1135,"transactions":9,"vwap":1133},"2025-12-23",22.35,22.36,86800,{"date":1137,"open":989,"high":988,"low":848,"close":1133,"change":308,"percent_change":50,"volume":773,"transactions":9,"vwap":1133},"2025-12-22",{"date":1139,"open":841,"high":1134,"low":1140,"close":685,"change":241,"percent_change":213,"volume":1141,"transactions":9,"vwap":685},"2025-12-19",22.278,82000,{"date":1143,"open":848,"high":989,"low":848,"close":989,"change":129,"percent_change":1144,"volume":1145,"transactions":9,"vwap":989},"2025-12-18",0.4,327900,{"date":1147,"open":730,"high":1129,"low":751,"close":751,"change":552,"percent_change":678,"volume":1148,"transactions":9,"vwap":751},"2025-12-17",49300,{"date":1150,"open":841,"high":989,"low":1151,"close":848,"change":823,"percent_change":824,"volume":1152,"transactions":9,"vwap":848},"2025-12-16",22.268,24000,{"date":1154,"open":755,"high":841,"low":1155,"close":865,"change":589,"percent_change":457,"volume":1156,"transactions":9,"vwap":865},"2025-12-15",22.237,33200,{"date":1158,"open":1159,"high":841,"low":750,"close":730,"change":316,"percent_change":317,"volume":1160,"transactions":9,"vwap":730},"2025-12-12",22.245,200800,{"date":1162,"open":448,"high":841,"low":448,"close":1159,"change":205,"percent_change":206,"volume":1163,"transactions":9,"vwap":1159},"2025-12-11",58100,{"date":1165,"open":784,"high":840,"low":784,"close":865,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":865},"2025-12-10",0.065,0.29,54400,{"date":1170,"open":448,"high":751,"low":661,"close":784,"change":295,"percent_change":295,"volume":1171,"transactions":9,"vwap":784},"2025-12-09",52500,{"date":1173,"open":765,"high":749,"low":765,"close":784,"change":295,"percent_change":295,"volume":1174,"transactions":9,"vwap":784},"2025-12-08",28400,{"date":1176,"open":755,"high":755,"low":765,"close":784,"change":457,"percent_change":129,"volume":1177,"transactions":9,"vwap":784},"2025-12-05",245500,{"date":1179,"open":840,"high":840,"low":765,"close":765,"change":465,"percent_change":1180,"volume":1181,"transactions":9,"vwap":765},"2025-12-04",-0.22,40200,{"date":1183,"open":765,"high":730,"low":765,"close":750,"change":457,"percent_change":129,"volume":1184,"transactions":9,"vwap":750},"2025-12-03",72100,{"date":1186,"open":760,"high":834,"low":760,"close":448,"change":457,"percent_change":129,"volume":1187,"transactions":9,"vwap":448},"2025-12-02",20000,{"date":1189,"open":760,"high":751,"low":760,"close":661,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":661},"2025-12-01",-0.08,-0.36,25200,{"date":1194,"open":1195,"high":1195,"low":760,"close":834,"change":381,"percent_change":286,"volume":1192,"transactions":9,"vwap":834},"2025-11-28",22.315,{"date":1197,"open":764,"high":730,"low":661,"close":448,"change":242,"percent_change":1118,"volume":1198,"transactions":9,"vwap":448},"2025-11-26",30100,{"date":1200,"open":862,"high":1122,"low":835,"close":1133,"change":381,"percent_change":286,"volume":1201,"transactions":9,"vwap":1133},"2025-11-25",66900,{"date":1203,"open":1204,"high":1205,"low":841,"close":848,"change":186,"percent_change":934,"volume":1206,"transactions":9,"vwap":848},"2025-11-24",22.335,22.39,47200,{"date":1208,"open":848,"high":1134,"low":834,"close":1134,"change":381,"percent_change":286,"volume":789,"transactions":9,"vwap":1134},"2025-11-21",{"date":1210,"open":730,"high":840,"low":730,"close":840,"change":381,"percent_change":286,"volume":1078,"transactions":9,"vwap":840},"2025-11-20",{"date":1212,"open":834,"high":848,"low":755,"close":755,"change":464,"percent_change":552,"volume":939,"transactions":9,"vwap":755},"2025-11-19",{"date":1214,"open":784,"high":848,"low":784,"close":751,"change":552,"percent_change":678,"volume":1050,"transactions":9,"vwap":751},"2025-11-18",{"date":1216,"open":841,"high":848,"low":1217,"close":848,"change":295,"percent_change":295,"volume":1218,"transactions":9,"vwap":848},"2025-11-17",22.246,25800,{"date":1220,"open":848,"high":848,"low":750,"close":848,"change":295,"percent_change":295,"volume":797,"transactions":9,"vwap":848},"2025-11-14",{"date":1222,"open":848,"high":840,"low":751,"close":848,"change":464,"percent_change":552,"volume":1223,"transactions":9,"vwap":848},"2025-11-13",66600,{"date":1225,"open":1134,"high":1134,"low":730,"close":840,"change":464,"percent_change":552,"volume":1226,"transactions":9,"vwap":840},"2025-11-12",36000,{"date":1228,"open":989,"high":989,"low":1229,"close":685,"change":490,"percent_change":491,"volume":1230,"transactions":9,"vwap":685},"2025-11-11",22.281,14300,{"date":1232,"open":841,"high":685,"low":750,"close":1233,"change":490,"percent_change":491,"volume":1234,"transactions":9,"vwap":1233},"2025-11-10",22.275,30700,{"date":1236,"open":1237,"high":841,"low":661,"close":755,"change":552,"percent_change":678,"volume":690,"transactions":9,"vwap":755},"2025-11-07",22.279,{"date":1239,"open":834,"high":848,"low":764,"close":841,"change":364,"percent_change":308,"volume":1240,"transactions":9,"vwap":841},"2025-11-06",16500,{"date":1242,"open":751,"high":841,"low":784,"close":834,"change":457,"percent_change":129,"volume":1243,"transactions":9,"vwap":834},"2025-11-05",30200,{"date":1245,"open":764,"high":751,"low":784,"close":751,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":751},"2025-11-04",-0.06,-0.27,18100,{"date":1250,"open":750,"high":685,"low":764,"close":685,"change":365,"percent_change":836,"volume":655,"transactions":9,"vwap":685},"2025-11-03",{"date":1252,"open":764,"high":841,"low":784,"close":730,"change":490,"percent_change":491,"volume":1253,"transactions":9,"vwap":730},"2025-10-31",53700,{"date":1255,"open":1256,"high":730,"low":1257,"close":803,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":803},"2025-10-30",22.196,22.189,-0.185,-0.83,39800,{"date":1262,"open":1122,"high":23,"low":1134,"close":1263,"change":205,"percent_change":206,"volume":1264,"transactions":9,"vwap":1263},"2025-10-29",22.41,19500,{"date":1266,"open":1133,"high":23,"low":1133,"close":1267,"change":490,"percent_change":491,"volume":1268,"transactions":9,"vwap":1267},"2025-10-28",22.43,90300,{"date":1270,"open":1271,"high":1267,"low":1133,"close":1272,"change":364,"percent_change":308,"volume":1273,"transactions":9,"vwap":1272},"2025-10-27",22.383,22.395,16700,{"date":1275,"open":1276,"high":1277,"low":989,"close":1278,"change":651,"percent_change":641,"volume":1279,"transactions":9,"vwap":1278},"2025-10-24",22.376,22.413,22.385,29800,{"date":1281,"open":1282,"high":1283,"low":1133,"close":1263,"change":381,"percent_change":286,"volume":1201,"transactions":9,"vwap":1263},"2025-10-23",22.408,22.42,{"date":1285,"open":862,"high":1263,"low":835,"close":1133,"change":651,"percent_change":641,"volume":1286,"transactions":9,"vwap":1133},"2025-10-22",37600,{"date":1288,"open":1289,"high":1283,"low":989,"close":1290,"change":1291,"percent_change":443,"volume":1292,"transactions":9,"vwap":1290},"2025-10-21",22.414,22.375,-0.045,46900,{"date":1294,"open":988,"high":1283,"low":840,"close":1283,"change":129,"percent_change":1144,"volume":1295,"transactions":9,"vwap":1283},"2025-10-20",23300,{"date":1297,"open":750,"high":835,"low":760,"close":835,"change":891,"percent_change":892,"volume":668,"transactions":9,"vwap":835},"2025-10-17",{"date":1299,"open":759,"high":759,"low":760,"close":750,"change":206,"percent_change":1300,"volume":1301,"transactions":9,"vwap":750},"2025-10-16",-0.4,32200,{"date":1303,"open":1133,"high":1133,"low":865,"close":759,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":759},"2025-10-15",0.17,0.77,48000,{"date":1308,"open":915,"high":835,"low":667,"close":667,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":667},"2025-10-14",-0.135,-0.61,49200,{"date":1313,"open":1314,"high":1204,"low":865,"close":855,"change":824,"percent_change":1315,"volume":1316,"transactions":9,"vwap":855},"2025-10-13",22.271,0.5,9900,{"date":1318,"open":835,"high":835,"low":942,"close":942,"change":597,"percent_change":1319,"volume":1320,"transactions":9,"vwap":942},"2025-10-10",-0.72,52600,{"date":1322,"open":685,"high":1204,"low":1323,"close":1204,"change":316,"percent_change":317,"volume":1324,"transactions":9,"vwap":1204},"2025-10-09",22.282,26300,{"date":1326,"open":759,"high":1133,"low":1151,"close":759,"change":295,"percent_change":295,"volume":1327,"transactions":9,"vwap":759},"2025-10-08",39400,{"date":1329,"open":848,"high":759,"low":848,"close":759,"change":408,"percent_change":433,"volume":1330,"transactions":9,"vwap":759},"2025-10-07",31300,{"date":1332,"open":835,"high":835,"low":1333,"close":848,"change":295,"percent_change":295,"volume":1334,"transactions":9,"vwap":848},"2025-10-06",22.231,34800,{"date":1336,"open":1323,"high":685,"low":750,"close":848,"change":205,"percent_change":206,"volume":1337,"transactions":9,"vwap":848},"2025-10-03",21700,{"date":1339,"open":759,"high":759,"low":751,"close":685,"change":364,"percent_change":308,"volume":1311,"transactions":9,"vwap":685},"2025-10-02",{"date":1341,"open":730,"high":840,"low":730,"close":840,"change":316,"percent_change":317,"volume":1342,"transactions":9,"vwap":840},"2025-10-01",75800,{"date":1344,"open":743,"high":759,"low":743,"close":855,"change":316,"percent_change":317,"volume":1345,"transactions":9,"vwap":855},"2025-09-30",51200,{"date":1347,"open":743,"high":841,"low":743,"close":834,"change":597,"percent_change":1348,"volume":1349,"transactions":9,"vwap":834},"2025-09-29",-0.71,38600,{"date":1351,"open":759,"high":1267,"low":759,"close":1267,"change":381,"percent_change":286,"volume":1352,"transactions":9,"vwap":1267},"2025-09-26",14800,{"date":1354,"open":1355,"high":1263,"low":1356,"close":1355,"change":465,"percent_change":1180,"volume":1357,"transactions":9,"vwap":1355},"2025-09-25",22.37,22.328,50100,{"date":1359,"open":1263,"high":1283,"low":834,"close":1283,"change":205,"percent_change":206,"volume":1360,"transactions":9,"vwap":1283},"2025-09-24",22000,{"date":1362,"open":1363,"high":23,"low":1363,"close":23,"change":433,"percent_change":1364,"volume":668,"transactions":9,"vwap":23},"2025-09-23",22.339,0.58,{"date":1366,"open":1205,"high":1263,"low":685,"close":685,"change":911,"percent_change":139,"volume":1367,"transactions":9,"vwap":685},"2025-09-22",18300,{"date":1369,"open":685,"high":1122,"low":685,"close":1278,"change":457,"percent_change":129,"volume":878,"transactions":9,"vwap":1278},"2025-09-19",{"date":1371,"open":1372,"high":1122,"low":1372,"close":1373,"change":1291,"percent_change":443,"volume":1374,"transactions":9,"vwap":1373},"2025-09-18",22.319,22.365,26900,{"date":1376,"open":1122,"high":1263,"low":989,"close":1263,"change":365,"percent_change":836,"volume":1377,"transactions":9,"vwap":1263},"2025-09-17",46200,{"date":1379,"open":835,"high":1380,"low":835,"close":1134,"change":364,"percent_change":308,"volume":1381,"transactions":9,"vwap":1134},"2025-09-16",22.393,14900,{"date":1383,"open":835,"high":1384,"low":1385,"close":1133,"change":589,"percent_change":457,"volume":1386,"transactions":9,"vwap":1133},"2025-09-15",22.388,22.321,20200,{"date":1388,"open":989,"high":1355,"low":685,"close":1389,"change":316,"percent_change":317,"volume":1003,"transactions":9,"vwap":1389},"2025-09-12",22.345,{"date":1391,"open":848,"high":1134,"low":848,"close":835,"change":381,"percent_change":286,"volume":1392,"transactions":9,"vwap":835},"2025-09-11",118900,{"date":1394,"open":840,"high":1355,"low":834,"close":834,"change":295,"percent_change":295,"volume":1395,"transactions":9,"vwap":834},"2025-09-10",19400,{"date":1397,"open":685,"high":1134,"low":834,"close":834,"change":205,"percent_change":206,"volume":1398,"transactions":9,"vwap":834},"2025-09-09",38300,{"date":1400,"open":841,"high":1355,"low":730,"close":848,"change":537,"percent_change":205,"volume":1032,"transactions":9,"vwap":848},"2025-09-08",{"date":1402,"open":840,"high":840,"low":848,"close":1107,"change":823,"percent_change":824,"volume":1403,"transactions":9,"vwap":1107},"2025-09-05",61600,{"date":1405,"open":1323,"high":1406,"low":751,"close":834,"change":457,"percent_change":129,"volume":1407,"transactions":9,"vwap":834},"2025-09-04",22.312,36500,{"date":1409,"open":841,"high":848,"low":750,"close":751,"change":295,"percent_change":295,"volume":1410,"transactions":9,"vwap":751},"2025-09-03",43900,{"date":1412,"open":750,"high":841,"low":765,"close":751,"change":891,"percent_change":892,"volume":1413,"transactions":9,"vwap":751},"2025-09-02",60600,{"date":1415,"open":784,"high":730,"low":667,"close":667,"change":1246,"percent_change":1247,"volume":1416,"transactions":9,"vwap":667},"2025-08-29",35500,{"date":1418,"open":1419,"high":749,"low":784,"close":448,"change":597,"percent_change":1319,"volume":1420,"transactions":9,"vwap":448},"2025-08-28",22.208,146500,{"date":1422,"open":840,"high":1355,"low":840,"close":1355,"change":364,"percent_change":308,"volume":1423,"transactions":9,"vwap":1355},"2025-08-27",55300,{"date":1425,"open":1355,"high":1426,"low":759,"close":1134,"change":408,"percent_change":433,"volume":1427,"transactions":9,"vwap":1134},"2025-08-26",22.382,25900,{"date":1429,"open":835,"high":1430,"low":840,"close":835,"change":295,"percent_change":295,"volume":1431,"transactions":9,"vwap":835},"2025-08-25",22.362,172400,{"date":1433,"open":1434,"high":1435,"low":685,"close":835,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":835},"2025-08-22",22.353,22.374,0.12,0.54,39700,{"date":1440,"open":834,"high":1441,"low":448,"close":448,"change":1190,"percent_change":1191,"volume":1442,"transactions":9,"vwap":448},"2025-08-21",22.297,32900,{"date":1444,"open":841,"high":759,"low":760,"close":848,"change":20,"percent_change":613,"volume":1445,"transactions":9,"vwap":848},"2025-08-20",46500,{"date":1447,"open":1448,"high":1448,"low":448,"close":448,"change":1246,"percent_change":1247,"volume":1449,"transactions":9,"vwap":448},"2025-08-19",22.349,52100,{"date":1451,"open":841,"high":1452,"low":1453,"close":834,"change":823,"percent_change":824,"volume":1427,"transactions":9,"vwap":834},"2025-08-18",22.303,22.249,{"date":1455,"open":841,"high":841,"low":784,"close":1159,"change":1456,"percent_change":464,"volume":1457,"transactions":9,"vwap":1159},"2025-08-15",-0.002,15100,{"date":1459,"open":1460,"high":989,"low":760,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-08-14",22.293,22.247,-0.093,-0.42,29300,{"date":1466,"open":685,"high":989,"low":730,"close":989,"change":408,"percent_change":433,"volume":1467,"transactions":9,"vwap":989},"2025-08-13",40100,{"date":1469,"open":848,"high":685,"low":1470,"close":685,"change":457,"percent_change":129,"volume":1115,"transactions":9,"vwap":685},"2025-08-12",22.211,{"date":1472,"open":764,"high":848,"low":915,"close":848,"change":457,"percent_change":129,"volume":888,"transactions":9,"vwap":848},"2025-08-11",{"date":1474,"open":840,"high":840,"low":822,"close":834,"change":295,"percent_change":295,"volume":1475,"transactions":9,"vwap":834},"2025-08-08",88000,{"date":1477,"open":730,"high":685,"low":784,"close":834,"change":308,"percent_change":50,"volume":1478,"transactions":9,"vwap":834},"2025-08-07",86200,{"date":1480,"open":765,"high":834,"low":765,"close":750,"change":129,"percent_change":231,"volume":1481,"transactions":9,"vwap":750},"2025-08-06",74100,{"date":1483,"open":1484,"high":1484,"low":405,"close":666,"change":1190,"percent_change":1191,"volume":1485,"transactions":9,"vwap":666},"2025-08-05",22.262,105500,{"date":1487,"open":784,"high":1010,"low":1488,"close":764,"change":457,"percent_change":129,"volume":1489,"transactions":9,"vwap":764},"2025-08-04",22.168,36800,{"date":1491,"open":666,"high":784,"low":666,"close":784,"change":308,"percent_change":50,"volume":1492,"transactions":9,"vwap":784},"2025-08-01",13900,{"date":1494,"open":661,"high":661,"low":397,"close":743,"change":317,"percent_change":705,"volume":1495,"transactions":9,"vwap":743},"2025-07-31",95200,{"date":1497,"open":399,"high":1498,"low":674,"close":415,"change":443,"percent_change":1499,"volume":1500,"transactions":9,"vwap":415},"2025-07-30",22.164,-0.9,1281600,{"date":1502,"open":750,"high":848,"low":448,"close":848,"change":408,"percent_change":433,"volume":1503,"transactions":9,"vwap":848},"2025-07-29",42400,{"date":1505,"open":1506,"high":989,"low":1506,"close":730,"change":596,"percent_change":597,"volume":1012,"transactions":9,"vwap":730},"2025-07-28",22.182,{"date":1508,"open":685,"high":685,"low":751,"close":1107,"change":490,"percent_change":491,"volume":1509,"transactions":9,"vwap":1107},"2025-07-25",15400,{"date":1511,"open":755,"high":1512,"low":755,"close":730,"change":295,"percent_change":295,"volume":971,"transactions":9,"vwap":730},"2025-07-24",22.314,{"date":1514,"open":730,"high":835,"low":755,"close":730,"change":186,"percent_change":934,"volume":1156,"transactions":9,"vwap":730},"2025-07-23",{"date":1516,"open":755,"high":835,"low":784,"close":835,"change":433,"percent_change":1072,"volume":1517,"transactions":9,"vwap":835},"2025-07-22",49900,{"date":1519,"open":730,"high":834,"low":784,"close":784,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":784},"2025-07-21",-0.083,-0.37,69400,{"date":1524,"open":661,"high":848,"low":661,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-07-18",22.283,0.098,0.44,47000,{"date":1530,"open":1531,"high":848,"low":1531,"close":779,"change":589,"percent_change":457,"volume":1532,"transactions":9,"vwap":779},"2025-07-17",22.171,24200,{"date":1534,"open":497,"high":848,"low":497,"close":765,"change":596,"percent_change":597,"volume":1535,"transactions":9,"vwap":765},"2025-07-16",32500,{"date":1537,"open":751,"high":730,"low":760,"close":915,"change":596,"percent_change":597,"volume":1538,"transactions":9,"vwap":915},"2025-07-15",13600,{"date":1540,"open":448,"high":730,"low":1541,"close":751,"change":823,"percent_change":824,"volume":1542,"transactions":9,"vwap":751},"2025-07-14",22.203,28600,{"date":1544,"open":751,"high":751,"low":765,"close":803,"change":651,"percent_change":641,"volume":1545,"transactions":9,"vwap":803},"2025-07-11",12700,{"date":1547,"open":834,"high":841,"low":765,"close":751,"change":552,"percent_change":678,"volume":1032,"transactions":9,"vwap":751},"2025-07-10",{"date":1549,"open":755,"high":848,"low":661,"close":848,"change":308,"percent_change":50,"volume":1550,"transactions":9,"vwap":848},"2025-07-09",57800,{"date":1552,"open":666,"high":834,"low":666,"close":751,"change":529,"percent_change":530,"volume":1553,"transactions":9,"vwap":751},"2025-07-08",87300,{"date":1555,"open":743,"high":751,"low":666,"close":822,"change":464,"percent_change":465,"volume":1556,"transactions":9,"vwap":822},"2025-07-07",482400,{"date":1558,"open":784,"high":1559,"low":667,"close":770,"change":325,"percent_change":326,"volume":1560,"transactions":9,"vwap":770},"2025-07-03",22.264,210900,{"date":1562,"open":751,"high":730,"low":1563,"close":730,"change":457,"percent_change":129,"volume":1564,"transactions":9,"vwap":730},"2025-07-02",22.219,40900,{"date":1566,"open":755,"high":834,"low":448,"close":755,"change":364,"percent_change":308,"volume":1095,"transactions":9,"vwap":755},"2025-07-01",{"date":1568,"open":764,"high":1355,"low":764,"close":750,"change":205,"percent_change":206,"volume":1569,"transactions":9,"vwap":750},"2025-06-30",68300,{"date":1571,"open":1572,"high":730,"low":1573,"close":751,"change":678,"percent_change":84,"volume":1330,"transactions":9,"vwap":751},"2025-06-27",22.259,22.206,{"date":1575,"open":1263,"high":1267,"low":1426,"close":1267,"change":381,"percent_change":286,"volume":734,"transactions":9,"vwap":1267},"2025-06-26",{"date":1577,"open":1578,"high":1283,"low":989,"close":1355,"change":205,"percent_change":206,"volume":1579,"transactions":9,"vwap":1355},"2025-06-25",22.367,58200,{"date":1581,"open":759,"high":1122,"low":759,"close":1205,"change":823,"percent_change":824,"volume":1582,"transactions":9,"vwap":1205},"2025-06-24",45800,{"date":1584,"open":1585,"high":1384,"low":1585,"close":1373,"change":364,"percent_change":308,"volume":1286,"transactions":9,"vwap":1373},"2025-06-23",22.333,{"date":1587,"open":841,"high":1122,"low":841,"close":862,"change":316,"percent_change":317,"volume":1588,"transactions":9,"vwap":862},"2025-06-20",52700,{"date":1590,"open":759,"high":1591,"low":848,"close":989,"change":295,"percent_change":295,"volume":1152,"transactions":9,"vwap":989},"2025-06-18",22.352,{"date":1593,"open":1594,"high":989,"low":751,"close":989,"change":408,"percent_change":433,"volume":1595,"transactions":9,"vwap":989},"2025-06-17",22.302,43700,{"date":1597,"open":784,"high":685,"low":784,"close":685,"change":20,"percent_change":613,"volume":1598,"transactions":9,"vwap":685},"2025-06-16",48700,{"date":1600,"open":661,"high":841,"low":661,"close":750,"change":1601,"percent_change":1602,"volume":1018,"transactions":9,"vwap":750},"2025-06-13",-0.085,-0.38,{"date":1604,"open":989,"high":989,"low":848,"close":1195,"change":1011,"percent_change":165,"volume":1605,"transactions":9,"vwap":1195},"2025-06-12",41400,{"date":1607,"open":1314,"high":685,"low":1155,"close":1314,"change":1608,"percent_change":365,"volume":1609,"transactions":9,"vwap":1314},"2025-06-11",0.011,45200,{"date":1611,"open":1314,"high":1612,"low":751,"close":730,"change":552,"percent_change":678,"volume":1613,"transactions":9,"vwap":730},"2025-06-10",22.306,109000,{"date":1615,"open":840,"high":840,"low":755,"close":840,"change":1166,"percent_change":1167,"volume":1616,"transactions":9,"vwap":840},"2025-06-09",668000,{"date":1618,"open":915,"high":730,"low":448,"close":749,"change":1619,"percent_change":1620,"volume":945,"transactions":9,"vwap":749},"2025-06-06",-0.065,-0.29,{"date":1622,"open":685,"high":685,"low":755,"close":840,"change":457,"percent_change":129,"volume":1623,"transactions":9,"vwap":840},"2025-06-05",147100,{"date":1625,"open":1626,"high":1626,"low":730,"close":841,"change":308,"percent_change":50,"volume":1627,"transactions":9,"vwap":841},"2025-06-04",22.313,65700,{"date":1629,"open":764,"high":841,"low":764,"close":755,"change":241,"percent_change":213,"volume":1630,"transactions":9,"vwap":755},"2025-06-03",186300,{"date":1632,"open":848,"high":835,"low":751,"close":834,"change":537,"percent_change":205,"volume":1018,"transactions":9,"vwap":834},"2025-06-02",{"date":1634,"open":840,"high":685,"low":1635,"close":1233,"change":589,"percent_change":457,"volume":1636,"transactions":9,"vwap":1233},"2025-05-30",22.241,281100,{"date":1638,"open":764,"high":840,"low":764,"close":834,"change":213,"percent_change":1639,"volume":1564,"transactions":9,"vwap":834},"2025-05-29",-0.58,{"date":1641,"open":1283,"high":23,"low":1122,"close":1122,"change":465,"percent_change":1180,"volume":1642,"transactions":9,"vwap":1122},"2025-05-28",423200,{"date":1644,"open":1645,"high":1646,"low":23,"close":1647,"change":1648,"percent_change":326,"volume":1649,"transactions":9,"vwap":1647},"2025-05-27",22.5,22.53,22.45,-0.056,39900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":530,"volume":1395,"transactions":9,"vwap":1655},"2025-05-23",22.528,22.54,22.48,22.506,0.056,{"date":1658,"open":1659,"high":1659,"low":1267,"close":1647,"change":408,"percent_change":433,"volume":1660,"transactions":9,"vwap":1647},"2025-05-22",22.46,49000,{"date":1662,"open":1205,"high":1659,"low":1278,"close":1283,"change":308,"percent_change":50,"volume":1663,"transactions":9,"vwap":1283},"2025-05-21",60700,{"date":1665,"open":1430,"high":1263,"low":1430,"close":988,"change":457,"percent_change":129,"volume":921,"transactions":9,"vwap":988},"2025-05-20",{"date":1667,"open":1134,"high":1668,"low":1134,"close":1134,"change":241,"percent_change":213,"volume":1669,"transactions":9,"vwap":1134},"2025-05-19",22.406,40500,{"date":1671,"open":1263,"high":1263,"low":1355,"close":1205,"change":780,"percent_change":186,"volume":1672,"transactions":9,"vwap":1205},"2025-05-16",69300,{"date":1674,"open":988,"high":1267,"low":1675,"close":1676,"change":589,"percent_change":457,"volume":724,"transactions":9,"vwap":1676},"2025-05-15",22.371,22.405,{"date":1678,"open":988,"high":1263,"low":1134,"close":1122,"change":364,"percent_change":308,"volume":1679,"transactions":9,"vwap":1122},"2025-05-14",62900,{"date":1681,"open":1283,"high":1682,"low":988,"close":1205,"change":205,"percent_change":206,"volume":1683,"transactions":9,"vwap":1205},"2025-05-13",22.427,37100,{"date":1685,"open":1645,"high":1645,"low":1122,"close":1263,"change":443,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1263},"2025-05-12",-0.88,113100,{"date":1689,"open":1690,"high":1691,"low":1654,"close":1692,"change":365,"percent_change":836,"volume":1693,"transactions":9,"vwap":1692},"2025-05-09",22.6,22.67,22.61,198600,{"date":1695,"open":1696,"high":1692,"low":1696,"close":1697,"change":465,"percent_change":1180,"volume":1698,"transactions":9,"vwap":1697},"2025-05-08",22.52,22.56,97000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1692,"change":640,"percent_change":641,"volume":1704,"transactions":9,"vwap":1692},"2025-05-07",22.615,22.65,22.607,27400,{"date":1706,"open":1707,"high":1708,"low":1690,"close":1709,"change":1710,"percent_change":717,"volume":1711,"transactions":9,"vwap":1709},"2025-05-06",22.635,22.64,22.634,0.074,24400,{"date":1713,"open":1714,"high":1690,"low":1714,"close":1697,"change":364,"percent_change":308,"volume":1715,"transactions":9,"vwap":1697},"2025-05-05",22.55,54800,{"date":1717,"open":1690,"high":1690,"low":1714,"close":1714,"change":1246,"percent_change":1247,"volume":1609,"transactions":9,"vwap":1714},"2025-05-02",{"date":1719,"open":1702,"high":1720,"low":1692,"close":1692,"change":186,"percent_change":934,"volume":1721,"transactions":9,"vwap":1692},"2025-05-01",22.66,18200,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":457,"percent_change":129,"volume":1550,"transactions":9,"vwap":1726},"2025-04-30",22.63,22.74,22.68,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1720,"change":597,"percent_change":1731,"volume":893,"transactions":9,"vwap":1720},"2025-04-29",22.621,22.69,-0.7,{"date":1733,"open":1734,"high":175,"low":1734,"close":1735,"change":365,"percent_change":836,"volume":1736,"transactions":9,"vwap":1735},"2025-04-28",22.76,22.82,26100,{"date":1738,"open":1739,"high":1740,"low":1725,"close":1741,"change":241,"percent_change":213,"volume":1742,"transactions":9,"vwap":1741},"2025-04-25",22.8,22.81,22.77,150200,{"date":1744,"open":1745,"high":1739,"low":1746,"close":1739,"change":20,"percent_change":114,"volume":1747,"transactions":9,"vwap":1739},"2025-04-24",22.78,22.75,55700,{"date":179,"open":1749,"high":1750,"low":1749,"close":1749,"change":295,"percent_change":295,"volume":1751,"transactions":9,"vwap":1749},22.72,22.79,33700]