[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJNK":3,"homepage-market-summary":29,"stock-historical-NJNK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NJNK","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Columbia U.S. High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.309,1.21764,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.38,19.39,19.41,19.31,0.07,0.36,946.788719,20.55,19.23,18546.707459607143,11.4,523,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},17689,6456370.279821,-1.89,"2025-04-24",[182,185,193,202,211,220,229,238,247,256,266,275,284,292,299,306,313,320,327,333,343,351,358,365,374,382,391,398,406,414,419,427,435,441,446,452,460,469,474,481,488,497,502,510,517,525,535,542,549,558,564,570,578,584,589,594,600,608,614,622,626,631,637,640,646,655,658,662,667,674,678,684,688,693,698,701,706,711,716,720,723,728,730,733,736,739,743,747,754,759,765,767,770,773,778,782,787,792,797,801,803,807,812,816,821,825,830,833,836,839,843,846,850,854,856,861,864,868,873,880,883,886,889,893,900,905,909,913,917,921,925,931,936,939,945,948,952,954,958,960,962,965,967,970,975,978,983,988,994,999,1006,1010,1014,1020,1027,1033,1036,1040,1044,1049,1051,1054,1057,1061,1066,1068,1071,1076,1082,1086,1091,1094,1101,1105,1108,1112,1116,1119,1124,1127,1132,1135,1139,1143,1145,1149,1153,1155,1158,1161,1165,1167,1173,1176,1179,1183,1187,1190,1193,1197,1199,1202,1206,1210,1212,1215,1218,1222,1228,1231,1235,1239,1241,1245,1249,1252,1257,1261,1265,1267,1270,1272,1275,1277,1280,1283,1287,1290,1293,1296,1298,1301,1306,1309,1312,1314,1316,1321,1325,1327,1330,1333,1339,1342,1348,1354,1357,1360,1364,1366,1368,1370,1374,1378,1380,1383,1386,1391,1394,1396,1399,1402,1404,1407,1410,1413,1416,1418,1421,1424,1426,1428,1430,1432,1436,1438,1441,1443,1445,1447,1451,1453,1458,1460,1462,1464,1466,1468,1472,1475,1479,1482,1484,1487,1489,1491,1496,1498,1500,1502,1505,1507,1509,1511,1513,1515,1517,1520,1522,1524,1526,1528,1530,1532,1535,1537,1539,1541,1543,1546,1548,1550,1555,1557,1559,1563,1567,1569,1572,1574,1576,1578,1581,1585,1587,1589,1592,1594,1597,1600,1604,1607,1611,1615,1619,1622,1624,1627,1629,1631,1636,1639,1641,1644,1648,1651,1654,1657,1659,1663,1665,1669,1673,1676,1680],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},28,19.3958,{"date":39,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},19.33,19.29,0.025,0.13,3371.9631,25,19.3005,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",19.36,19.285,0.0164,0.09,394.9631,22,19.336,{"date":203,"open":25,"high":204,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",19.27,19.2686,-0.0814,-0.42,1397.9631,33,19.2513,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",19.42,19.35,-0.03,-0.15,4261.9631,53,19.3853,{"date":221,"open":222,"high":222,"low":223,"close":17,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",19.4,19.3475,-0.045,-0.23,3680.9631,45,19.3682,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":209,"vwap":237},"2026-09-28",19.45,19.49,19.425,-0.105,-0.54,1292.9631,19.4619,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":215,"volume":244,"transactions":245,"vwap":246},"2026-09-25",19.5318,19.5,19.53,-0.005,635.9631,23,19.5236,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",19.58,19.535,-0.065,-0.33,4078.9631,37,19.5643,{"date":257,"open":258,"high":259,"low":249,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",19.66,19.67,19.6,-0.1551,-0.79,1887.0131,48,19.6381,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":200,"vwap":274},"2026-09-22",19.75,19.78,19.7551,-0.0099,-0.05,1066.9631,19.7701,{"date":276,"open":268,"high":277,"low":268,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",19.79,19.765,0.045,0.23,10484.9631,90,19.7717,{"date":285,"open":286,"high":268,"low":286,"close":287,"change":272,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",19.71,19.72,-0.25,1943.912416,27,19.7355,{"date":293,"open":268,"high":294,"low":268,"close":295,"change":21,"percent_change":22,"volume":296,"transactions":297,"vwap":298},"2026-09-17",19.8,19.77,3725.9631,49,19.7691,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":188,"percent_change":189,"volume":303,"transactions":304,"vwap":305},"2026-09-16",19.74,19.7,2273.912442,50,19.7356,{"date":307,"open":308,"high":287,"low":309,"close":309,"change":272,"percent_change":288,"volume":310,"transactions":311,"vwap":312},"2026-09-15",19.69,19.675,1701.2641,42,19.7078,{"date":314,"open":286,"high":315,"low":286,"close":316,"change":243,"percent_change":215,"volume":317,"transactions":318,"vwap":319},"2026-09-14",19.76,19.725,1412.9631,32,19.7406,{"date":321,"open":295,"high":294,"low":322,"close":322,"change":323,"percent_change":272,"volume":324,"transactions":325,"vwap":326},"2026-09-11",19.73,-0.01,1721.9631,38,19.7829,{"date":328,"open":295,"high":294,"low":301,"close":301,"change":329,"percent_change":330,"volume":331,"transactions":183,"vwap":332},"2026-09-10",-0.135,-0.68,932.9631,19.7674,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",19.8418,19.88,19.875,0.005,0.03,2804.9631,75,19.8602,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":323,"percent_change":272,"volume":348,"transactions":349,"vwap":350},"2026-09-08",19.87,19.8801,19.8692,775.9631,34,19.8772,{"date":352,"open":353,"high":353,"low":336,"close":336,"change":354,"percent_change":272,"volume":355,"transactions":356,"vwap":357},"2026-09-04",19.89,-0.0101,718.9631,31,19.8893,{"date":359,"open":353,"high":360,"low":336,"close":361,"change":362,"percent_change":339,"volume":363,"transactions":264,"vwap":364},"2026-09-03",19.945,19.8901,0.0051,2510.9631,19.8993,{"date":366,"open":353,"high":367,"low":346,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",19.9,19.885,0.01,0.05,2030.9631,29,19.8894,{"date":375,"open":367,"high":376,"low":345,"close":337,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",19.91,-0.175,-0.87,3219.9129,64,19.8953,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":21,"volume":388,"transactions":389,"vwap":390},"2026-08-31",20.03,20.09,20.05,0.015,3776.9129,62,20.0535,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":224,"percent_change":395,"volume":396,"transactions":372,"vwap":397},"2026-08-28",20.065,20.035,-0.22,361.9129,20.0593,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":403,"volume":404,"transactions":318,"vwap":405},"2026-08-27",20.11,20.14,20.08,0,696.9129,20.1177,{"date":407,"open":408,"high":408,"low":402,"close":402,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",20.082,-0.02,-0.1,493.9129,16,20.0811,{"date":415,"open":385,"high":416,"low":385,"close":416,"change":279,"percent_change":87,"volume":417,"transactions":356,"vwap":418},"2026-08-25",20.1,1044.9399,20.0921,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":338,"percent_change":424,"volume":425,"transactions":356,"vwap":426},"2026-08-24",20.04,20.06,20.055,0.02,858.2599,20.0613,{"date":428,"open":429,"high":402,"low":430,"close":386,"change":424,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",20.0105,20.01,0.1,3864.1044,93,20.0474,{"date":436,"open":384,"high":386,"low":437,"close":384,"change":438,"percent_change":110,"volume":439,"transactions":325,"vwap":440},"2026-08-20",20.02,-0.035,2046.1214,20.0343,{"date":442,"open":422,"high":400,"low":386,"close":393,"change":279,"percent_change":87,"volume":443,"transactions":444,"vwap":445},"2026-08-19",766.1044,36,20.0775,{"date":447,"open":384,"high":422,"low":437,"close":437,"change":448,"percent_change":272,"volume":449,"transactions":450,"vwap":451},"2026-08-18",-0.0106,3205.1044,80,20.0376,{"date":453,"open":384,"high":454,"low":384,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":254,"vwap":459},"2026-08-17",20.07,20.0306,-0.0395,-0.2,795.1044,20.0524,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":271,"percent_change":272,"volume":466,"transactions":467,"vwap":468},"2026-08-14",20.0591,20.085,20.0475,20.0701,4135.699575,102,20.0639,{"date":470,"open":422,"high":385,"low":422,"close":402,"change":370,"percent_change":471,"volume":472,"transactions":389,"vwap":473},"2026-08-13",0.25,2319.7574,20.0684,{"date":475,"open":437,"high":454,"low":476,"close":384,"change":150,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",20.015,0.2,11023.1044,125,20.0366,{"date":482,"open":483,"high":437,"low":484,"close":484,"change":485,"percent_change":431,"volume":486,"transactions":290,"vwap":487},"2026-08-11",20,19.99,0.0198,440.1044,20.0003,{"date":489,"open":490,"high":483,"low":491,"close":492,"change":493,"percent_change":288,"volume":494,"transactions":495,"vwap":496},"2026-08-10",19.98,19.97,19.9702,-0.0498,2101.1044,46,19.9824,{"date":498,"open":386,"high":386,"low":499,"close":437,"change":188,"percent_change":189,"volume":500,"transactions":356,"vwap":501},"2026-08-07",20.009,1209.1044,20.0268,{"date":503,"open":504,"high":430,"low":490,"close":505,"change":506,"percent_change":369,"volume":507,"transactions":508,"vwap":509},"2026-08-06",19.985,19.995,0.0015,2643.054325,69,19.9931,{"date":511,"open":430,"high":430,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":487},"2026-08-05",19.9935,-0.0213,-0.11,2616.1044,39,{"date":518,"open":519,"high":476,"low":483,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":209,"vwap":524},"2026-08-04",20.001,20.0148,0.0848,0.43,844.1044,20.0006,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",19.92,19.96,19.93,-0.0551,-0.28,1873.1044,43,19.9425,{"date":536,"open":430,"high":430,"low":527,"close":537,"change":538,"percent_change":189,"volume":539,"transactions":540,"vwap":541},"2026-07-31",19.9851,0.0251,5661.1044,65,19.9881,{"date":543,"open":544,"high":490,"low":544,"close":528,"change":545,"percent_change":546,"volume":547,"transactions":318,"vwap":548},"2026-07-30",19.95,0.0787,0.4,697.1044,19.9597,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":183,"vwap":557},"2026-07-29",19.905,19.94,19.8813,-0.0584,-0.29,802.1044,19.9275,{"date":559,"open":529,"high":560,"low":529,"close":560,"change":561,"percent_change":370,"volume":562,"transactions":356,"vwap":563},"2026-07-28",19.9397,0.0097,1059.1191,19.9314,{"date":565,"open":566,"high":566,"low":529,"close":529,"change":387,"percent_change":567,"volume":568,"transactions":533,"vwap":569},"2026-07-27",19.955,0.08,1690.1044,19.9424,{"date":571,"open":572,"high":552,"low":572,"close":573,"change":574,"percent_change":567,"volume":575,"transactions":576,"vwap":577},"2026-07-24",19.898,19.915,0.0168,1379.004444,40,19.9117,{"date":579,"open":551,"high":573,"low":580,"close":580,"change":581,"percent_change":252,"volume":582,"transactions":356,"vwap":583},"2026-07-23",19.8982,-0.0668,1499.1044,19.9112,{"date":585,"open":484,"high":430,"low":586,"close":586,"change":272,"percent_change":288,"volume":587,"transactions":372,"vwap":588},"2026-07-22",19.965,484.1044,20.0005,{"date":590,"open":384,"high":421,"low":476,"close":476,"change":409,"percent_change":410,"volume":591,"transactions":592,"vwap":593},"2026-07-21",2651.1044,30,20.0367,{"date":595,"open":421,"high":402,"low":394,"close":394,"change":596,"percent_change":597,"volume":598,"transactions":318,"vwap":599},"2026-07-20",-0.0137,-0.07,1312.1684,20.0544,{"date":601,"open":602,"high":402,"low":384,"close":603,"change":604,"percent_change":198,"volume":605,"transactions":606,"vwap":607},"2026-07-17",20.0494,20.0487,0.0184,5816.1044,71,20.0634,{"date":609,"open":430,"high":610,"low":483,"close":610,"change":611,"percent_change":597,"volume":612,"transactions":356,"vwap":613},"2026-07-16",20.0303,-0.0145,1833.1044,20.0226,{"date":615,"open":384,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":183,"vwap":621},"2026-07-15",20.0448,20.025,0.0348,0.17,1396.1044,20.0337,{"date":623,"open":386,"high":422,"low":483,"close":430,"change":150,"percent_change":477,"volume":624,"transactions":318,"vwap":625},"2026-07-14",2221.1044,20.0311,{"date":627,"open":430,"high":430,"low":491,"close":491,"change":251,"percent_change":628,"volume":629,"transactions":592,"vwap":630},"2026-07-13",-0.32,678.1044,20.011,{"date":632,"open":633,"high":634,"low":635,"close":394,"change":338,"percent_change":424,"volume":636,"transactions":9,"vwap":394},"2026-07-10",20.040001,20.059999,20.030001,1200,{"date":638,"open":437,"high":385,"low":437,"close":635,"change":369,"percent_change":370,"volume":639,"transactions":9,"vwap":635},"2026-07-09",9400,{"date":641,"open":642,"high":634,"low":430,"close":437,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":437},"2026-07-08",20.018,-0.037,-0.18,2700,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-07",20.049999,20.105,20.046,20.056999,-0.033,-0.16,4100,{"date":656,"open":634,"high":400,"low":634,"close":385,"change":387,"percent_change":21,"volume":657,"transactions":9,"vwap":385},"2026-07-06",4600,{"date":659,"open":648,"high":402,"low":648,"close":660,"change":387,"percent_change":21,"volume":661,"transactions":9,"vwap":660},"2026-07-02",20.075001,3800,{"date":663,"open":430,"high":664,"low":430,"close":634,"change":410,"percent_change":665,"volume":666,"transactions":9,"vwap":634},"2026-07-01",20.13,-0.5,10000,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":339,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-30",20.12,20.17,20.16,0.15,15200,{"date":675,"open":402,"high":671,"low":402,"close":664,"change":676,"percent_change":619,"volume":677,"transactions":9,"vwap":664},"2026-06-29",0.034,7400,{"date":679,"open":648,"high":680,"low":648,"close":681,"change":682,"percent_change":477,"volume":683,"transactions":9,"vwap":681},"2026-06-26",20.179,20.096001,0.041,44900,{"date":685,"open":648,"high":454,"low":686,"close":423,"change":387,"percent_change":21,"volume":687,"transactions":9,"vwap":423},"2026-06-25",20.049,5100,{"date":689,"open":634,"high":634,"low":633,"close":633,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":633},"2026-06-24",-0.025,-0.12,300,{"date":694,"open":634,"high":695,"low":634,"close":695,"change":696,"percent_change":339,"volume":697,"transactions":9,"vwap":695},"2026-06-23",20.065001,0.006,400,{"date":699,"open":648,"high":385,"low":635,"close":700,"change":652,"percent_change":653,"volume":687,"transactions":9,"vwap":700},"2026-06-22",20.059,{"date":702,"open":385,"high":703,"low":394,"close":704,"change":705,"percent_change":22,"volume":645,"transactions":9,"vwap":704},"2026-06-18",20.21,20.091999,0.072,{"date":707,"open":416,"high":400,"low":430,"close":437,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":437},"2026-06-17",-0.089,-0.44,1300,{"date":712,"open":400,"high":400,"low":713,"close":713,"change":714,"percent_change":150,"volume":715,"transactions":9,"vwap":713},"2026-06-16",20.109,0.009,600,{"date":717,"open":664,"high":718,"low":416,"close":416,"change":339,"percent_change":672,"volume":719,"transactions":9,"vwap":416},"2026-06-15",20.15,1900,{"date":721,"open":635,"high":416,"low":635,"close":454,"change":387,"percent_change":21,"volume":722,"transactions":9,"vwap":454},"2026-06-12",2900,{"date":724,"open":490,"high":634,"low":490,"close":423,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":423},"2026-06-11",0.06,0.3,5400,{"date":729,"open":483,"high":483,"low":491,"close":505,"change":224,"percent_change":395,"volume":687,"transactions":9,"vwap":505},"2026-06-10",{"date":731,"open":635,"high":633,"low":491,"close":633,"change":370,"percent_change":471,"volume":732,"transactions":9,"vwap":633},"2026-06-09",7700,{"date":734,"open":490,"high":635,"low":490,"close":484,"change":243,"percent_change":215,"volume":735,"transactions":9,"vwap":484},"2026-06-08",1100,{"date":737,"open":738,"high":738,"low":490,"close":505,"change":251,"percent_change":628,"volume":661,"transactions":9,"vwap":505},"2026-06-05",20.014999,{"date":740,"open":634,"high":634,"low":634,"close":634,"change":741,"percent_change":52,"volume":742,"transactions":9,"vwap":634},"2026-06-04",0.036,800,{"date":744,"open":635,"high":635,"low":745,"close":745,"change":746,"percent_change":628,"volume":697,"transactions":9,"vwap":745},"2026-06-03",20.024,-0.064,{"date":748,"open":454,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":710,"transactions":9,"vwap":751},"2026-06-02",20.089001,20.066,20.087999,0.023,0.11,{"date":755,"open":756,"high":402,"low":756,"close":695,"change":329,"percent_change":757,"volume":758,"transactions":9,"vwap":695},"2026-06-01",20.041,-0.67,1400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":150,"percent_change":477,"volume":722,"transactions":9,"vwap":764},"2026-05-29",20.19,20.24,20.18,20.2,{"date":766,"open":763,"high":763,"low":671,"close":671,"change":387,"percent_change":21,"volume":697,"transactions":9,"vwap":671},"2026-05-28",{"date":768,"open":718,"high":670,"low":769,"close":769,"change":243,"percent_change":409,"volume":758,"transactions":9,"vwap":769},"2026-05-27",20.145,{"date":771,"open":401,"high":670,"low":669,"close":718,"change":567,"percent_change":546,"volume":772,"transactions":9,"vwap":718},"2026-05-26",2600,{"date":774,"open":775,"high":416,"low":695,"close":454,"change":776,"percent_change":431,"volume":777,"transactions":9,"vwap":454},"2026-05-22",20.084999,0.021,5000,{"date":779,"open":490,"high":686,"low":490,"close":686,"change":780,"percent_change":457,"volume":781,"transactions":9,"vwap":686},"2026-05-21",-0.041,900,{"date":783,"open":617,"high":385,"low":617,"close":385,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":385},"2026-05-20",0.175,0.88,4400,{"date":788,"open":367,"high":552,"low":367,"close":573,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":573},"2026-05-19",-0.06,-0.3,11200,{"date":793,"open":490,"high":490,"low":794,"close":795,"change":369,"percent_change":370,"volume":796,"transactions":9,"vwap":795},"2026-05-18",19.972,19.975,3400,{"date":798,"open":491,"high":484,"low":586,"close":586,"change":799,"percent_change":800,"volume":175,"transactions":9,"vwap":586},"2026-05-15",-0.055,-0.27,{"date":802,"open":437,"high":437,"low":437,"close":437,"change":409,"percent_change":410,"volume":692,"transactions":9,"vwap":437},"2026-05-14",{"date":804,"open":633,"high":633,"low":394,"close":633,"change":805,"percent_change":198,"volume":806,"transactions":9,"vwap":633},"2026-05-13",0.019,1500,{"date":808,"open":430,"high":809,"low":430,"close":809,"change":810,"percent_change":811,"volume":710,"transactions":9,"vwap":809},"2026-05-12",20.021,-0.074,-0.37,{"date":813,"open":385,"high":669,"low":385,"close":814,"change":338,"percent_change":424,"volume":815,"transactions":9,"vwap":814},"2026-05-11",20.094999,2000,{"date":817,"open":385,"high":669,"low":385,"close":385,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":385},"2026-05-08",0.065,0.32,2100,{"date":822,"open":416,"high":416,"low":617,"close":617,"change":823,"percent_change":824,"volume":806,"transactions":9,"vwap":617},"2026-05-07",-0.08,-0.4,{"date":826,"open":416,"high":827,"low":416,"close":649,"change":828,"percent_change":829,"volume":815,"transactions":9,"vwap":649},"2026-05-06",20.155,0.075,0.37,{"date":831,"open":483,"high":814,"low":483,"close":635,"change":272,"percent_change":288,"volume":832,"transactions":9,"vwap":635},"2026-05-05",365800,{"date":834,"open":484,"high":402,"low":484,"close":402,"change":424,"percent_change":431,"volume":835,"transactions":9,"vwap":402},"2026-05-04",12100,{"date":837,"open":648,"high":400,"low":633,"close":634,"change":838,"percent_change":207,"volume":710,"transactions":9,"vwap":634},"2026-05-01",-0.085,{"date":840,"open":751,"high":718,"low":751,"close":769,"change":841,"percent_change":829,"volume":842,"transactions":9,"vwap":769},"2026-04-30",0.074,13600,{"date":844,"open":416,"high":400,"low":634,"close":845,"change":789,"percent_change":790,"volume":719,"transactions":9,"vwap":845},"2026-04-29",20.070999,{"date":847,"open":664,"high":848,"low":664,"close":848,"change":849,"percent_change":514,"volume":692,"transactions":9,"vwap":848},"2026-04-28",20.131,-0.023,{"date":851,"open":718,"high":852,"low":401,"close":852,"change":853,"percent_change":215,"volume":806,"transactions":9,"vwap":852},"2026-04-27",20.154,-0.006,{"date":855,"open":670,"high":764,"low":671,"close":671,"change":369,"percent_change":370,"volume":758,"transactions":9,"vwap":671},"2026-04-24",{"date":857,"open":401,"high":670,"low":858,"close":718,"change":859,"percent_change":823,"volume":860,"transactions":9,"vwap":718},"2026-04-23",20.129,-0.017,1600,{"date":862,"open":671,"high":863,"low":671,"close":863,"change":652,"percent_change":653,"volume":697,"transactions":9,"vwap":863},"2026-04-22",20.167,{"date":865,"open":670,"high":764,"low":718,"close":764,"change":597,"percent_change":866,"volume":867,"transactions":9,"vwap":764},"2026-04-21",-0.35,18100,{"date":869,"open":761,"high":870,"low":871,"close":870,"change":872,"percent_change":726,"volume":791,"transactions":9,"vwap":870},"2026-04-20",20.27,20.189,0.061,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":758,"transactions":9,"vwap":877},"2026-04-17",20.25,20.26,20.209,0.089,0.44,{"date":881,"open":718,"high":718,"low":400,"close":669,"change":215,"percent_change":216,"volume":882,"transactions":9,"vwap":669},"2026-04-16",13700,{"date":884,"open":671,"high":671,"low":718,"close":718,"change":885,"percent_change":597,"volume":772,"transactions":9,"vwap":718},"2026-04-15",-0.015,{"date":887,"open":670,"high":670,"low":888,"close":888,"change":725,"percent_change":726,"volume":710,"transactions":9,"vwap":888},"2026-04-14",20.165,{"date":890,"open":454,"high":703,"low":454,"close":649,"change":891,"percent_change":522,"volume":892,"transactions":9,"vwap":649},"2026-04-13",0.086,2300,{"date":894,"open":416,"high":400,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-10",20.0049992,20.018999,-0.091,-0.45,6200,{"date":901,"open":664,"high":902,"low":400,"close":400,"change":903,"percent_change":725,"volume":904,"transactions":9,"vwap":400},"2026-04-09",20.22,0.012,6700,{"date":906,"open":416,"high":664,"low":483,"close":907,"change":567,"percent_change":546,"volume":908,"transactions":9,"vwap":907},"2026-04-08",20.098,2200,{"date":910,"open":491,"high":437,"low":544,"close":642,"change":911,"percent_change":725,"volume":912,"transactions":9,"vwap":642},"2026-04-07",0.013,4500,{"date":914,"open":484,"high":454,"low":484,"close":895,"change":915,"percent_change":916,"volume":758,"transactions":9,"vwap":895},"2026-04-06",0.058,0.29,{"date":918,"open":491,"high":633,"low":919,"close":919,"change":920,"percent_change":105,"volume":710,"transactions":9,"vwap":919},"2026-04-02",19.947,0.047,{"date":922,"open":376,"high":376,"low":923,"close":367,"change":924,"percent_change":866,"volume":687,"transactions":9,"vwap":367},"2026-04-01",19.86,-0.069,{"date":926,"open":529,"high":491,"low":529,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-31",19.969,0.199,1.01,500,{"date":932,"open":933,"high":934,"low":295,"close":295,"change":150,"percent_change":477,"volume":935,"transactions":9,"vwap":295},"2026-03-30",19.81,19.84,111000,{"date":937,"open":315,"high":269,"low":308,"close":322,"change":938,"percent_change":235,"volume":661,"transactions":9,"vwap":322},"2026-03-27",-0.108,{"date":940,"open":376,"high":376,"low":933,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-26",19.838,-0.092,-0.46,11600,{"date":946,"open":552,"high":552,"low":529,"close":529,"change":947,"percent_change":819,"volume":796,"transactions":9,"vwap":529},"2026-03-25",0.064,{"date":949,"open":527,"high":527,"low":950,"close":950,"change":708,"percent_change":898,"volume":951,"transactions":9,"vwap":950},"2026-03-24",19.866,200,{"date":953,"open":376,"high":490,"low":367,"close":566,"change":189,"percent_change":37,"volume":710,"transactions":9,"vwap":566},"2026-03-23",{"date":955,"open":353,"high":484,"low":956,"close":956,"change":216,"percent_change":957,"volume":719,"transactions":9,"vwap":956},"2026-03-20",19.825,-0.75,{"date":959,"open":572,"high":490,"low":572,"close":795,"change":369,"percent_change":370,"volume":175,"transactions":9,"vwap":795},"2026-03-19",{"date":961,"open":483,"high":430,"low":586,"close":586,"change":799,"percent_change":800,"volume":930,"transactions":9,"vwap":586},"2026-03-18",{"date":963,"open":437,"high":648,"low":437,"close":437,"change":964,"percent_change":52,"volume":781,"transactions":9,"vwap":437},"2026-03-17",0.035,{"date":966,"open":544,"high":484,"low":544,"close":504,"change":567,"percent_change":546,"volume":860,"transactions":9,"vwap":504},"2026-03-16",{"date":968,"open":544,"high":544,"low":367,"close":551,"change":409,"percent_change":410,"volume":969,"transactions":9,"vwap":551},"2026-03-13",1800,{"date":971,"open":490,"high":490,"low":972,"close":972,"change":973,"percent_change":974,"volume":969,"transactions":9,"vwap":972},"2026-03-12",19.925,-0.115,-0.57,{"date":976,"open":634,"high":634,"low":633,"close":633,"change":977,"percent_change":225,"volume":969,"transactions":9,"vwap":633},"2026-03-11",-0.046,{"date":979,"open":664,"high":664,"low":980,"close":980,"change":981,"percent_change":982,"volume":742,"transactions":9,"vwap":980},"2026-03-10",20.086,-0.008,-0.04,{"date":984,"open":484,"high":985,"low":491,"close":985,"change":986,"percent_change":987,"volume":677,"transactions":9,"vwap":985},"2026-03-09",20.094,0.071,0.35,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-06",20.023001,-0.078,-0.39,100,{"date":995,"open":671,"high":671,"low":416,"close":996,"change":997,"percent_change":998,"volume":715,"transactions":9,"vwap":996},"2026-03-05",20.101,-0.086,-0.43,{"date":1000,"open":763,"high":761,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-04",20.174,20.187,0.062,0.31,4900,{"date":1007,"open":633,"high":1008,"low":633,"close":1009,"change":438,"percent_change":110,"volume":930,"transactions":9,"vwap":1009},"2026-03-03",20.127,20.125,{"date":1011,"open":649,"high":670,"low":649,"close":671,"change":1012,"percent_change":811,"volume":1013,"transactions":9,"vwap":671},"2026-03-02",-0.075,4300,{"date":1015,"open":1016,"high":876,"low":1017,"close":1018,"change":838,"percent_change":207,"volume":1019,"transactions":9,"vwap":1018},"2026-02-27",20.255,20.225,20.235,5200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":369,"percent_change":370,"volume":1026,"transactions":9,"vwap":1025},"2026-02-26",20.29,20.33,20.275,20.32,9500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1029,"change":424,"percent_change":431,"volume":1032,"transactions":9,"vwap":1029},"2026-02-25",20.31,20.316,20.3,2400,{"date":1034,"open":1016,"high":1029,"low":1016,"close":1022,"change":338,"percent_change":424,"volume":1035,"transactions":9,"vwap":1022},"2026-02-24",3600,{"date":1037,"open":1025,"high":1025,"low":1038,"close":1038,"change":1012,"percent_change":811,"volume":1039,"transactions":9,"vwap":1038},"2026-02-23",20.285,5800,{"date":1041,"open":1022,"high":1042,"low":1022,"close":1042,"change":198,"percent_change":879,"volume":1043,"transactions":9,"vwap":1042},"2026-02-20",20.36,24100,{"date":1045,"open":1046,"high":1047,"low":870,"close":870,"change":403,"percent_change":403,"volume":1048,"transactions":9,"vwap":870},"2026-02-19",20.28,20.319,11500,{"date":1050,"open":1022,"high":1022,"low":870,"close":870,"change":369,"percent_change":370,"volume":727,"transactions":9,"vwap":870},"2026-02-18",{"date":1052,"open":876,"high":1046,"low":875,"close":876,"change":409,"percent_change":410,"volume":1053,"transactions":9,"vwap":876},"2026-02-17",9600,{"date":1055,"open":1046,"high":1025,"low":1046,"close":1046,"change":387,"percent_change":21,"volume":1056,"transactions":9,"vwap":1046},"2026-02-13",6100,{"date":1058,"open":1031,"high":1031,"low":1059,"close":1059,"change":1060,"percent_change":272,"volume":892,"transactions":9,"vwap":1059},"2026-02-12",20.265,-0.011,{"date":1062,"open":1046,"high":1022,"low":870,"close":1063,"change":1064,"percent_change":982,"volume":1065,"transactions":9,"vwap":1063},"2026-02-11",20.276,-0.009,2800,{"date":1067,"open":1023,"high":1023,"low":1038,"close":1038,"change":338,"percent_change":424,"volume":175,"transactions":9,"vwap":1038},"2026-02-10",{"date":1069,"open":876,"high":1031,"low":876,"close":1046,"change":424,"percent_change":431,"volume":1070,"transactions":9,"vwap":1046},"2026-02-09",2500,{"date":1072,"open":1073,"high":1074,"low":875,"close":876,"change":920,"percent_change":280,"volume":1075,"transactions":9,"vwap":876},"2026-02-06",20.252,20.261,3100,{"date":1077,"open":1078,"high":1079,"low":670,"close":1079,"change":1080,"percent_change":369,"volume":1081,"transactions":9,"vwap":1079},"2026-02-05",20.205,20.213,0.002,370600,{"date":1083,"open":762,"high":762,"low":703,"close":1084,"change":1085,"percent_change":110,"volume":1065,"transactions":9,"vwap":1084},"2026-02-04",20.211,-0.034,{"date":1087,"open":870,"high":870,"low":1088,"close":1089,"change":338,"percent_change":424,"volume":1090,"transactions":9,"vwap":1089},"2026-02-03",20.206,20.245,82200,{"date":1092,"open":762,"high":1016,"low":762,"close":762,"change":272,"percent_change":288,"volume":1093,"transactions":9,"vwap":762},"2026-02-02",1700,{"date":1095,"open":1096,"high":1097,"low":1022,"close":1022,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1022},"2026-01-30",20.326,20.34,-0.048,-0.24,214100,{"date":1102,"open":1025,"high":1103,"low":1025,"close":1103,"change":1104,"percent_change":198,"volume":860,"transactions":9,"vwap":1103},"2026-01-29",20.338,0.018,{"date":1106,"open":1107,"high":1107,"low":1029,"close":1025,"change":224,"percent_change":395,"volume":657,"transactions":9,"vwap":1025},"2026-01-28",20.352,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":387,"percent_change":21,"volume":715,"transactions":9,"vwap":1111},"2026-01-27",20.38,20.365,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":215,"percent_change":216,"volume":661,"transactions":9,"vwap":1115},"2026-01-26",20.37,20.35,{"date":1117,"open":1110,"high":1118,"low":1110,"close":1110,"change":369,"percent_change":370,"volume":654,"transactions":9,"vwap":1110},"2026-01-23",20.39,{"date":1120,"open":1121,"high":1122,"low":1115,"close":1114,"change":188,"percent_change":1123,"volume":777,"transactions":9,"vwap":1114},"2026-01-22",20.351,20.4,0.12,{"date":1125,"open":1097,"high":1115,"low":1097,"close":1126,"change":370,"percent_change":471,"volume":175,"transactions":9,"vwap":1126},"2026-01-21",20.345,{"date":1128,"open":1029,"high":1023,"low":1129,"close":1130,"change":789,"percent_change":555,"volume":1131,"transactions":9,"vwap":1130},"2026-01-20",20.291,20.295,5600,{"date":1133,"open":1115,"high":1114,"low":1115,"close":1134,"change":279,"percent_change":87,"volume":636,"transactions":9,"vwap":1134},"2026-01-16",20.355,{"date":1136,"open":1025,"high":1137,"low":1022,"close":1029,"change":885,"percent_change":597,"volume":1138,"transactions":9,"vwap":1029},"2026-01-15",20.331,7300,{"date":1140,"open":1022,"high":1141,"low":870,"close":1141,"change":964,"percent_change":619,"volume":1142,"transactions":9,"vwap":1141},"2026-01-14",20.325,313700,{"date":1144,"open":1031,"high":1031,"low":1022,"close":1022,"change":409,"percent_change":410,"volume":1005,"transactions":9,"vwap":1022},"2026-01-13",{"date":1146,"open":1029,"high":1029,"low":762,"close":1029,"change":1147,"percent_change":370,"volume":1148,"transactions":9,"vwap":1029},"2026-01-12",0.011,579900,{"date":1150,"open":1023,"high":1023,"low":1151,"close":1151,"change":714,"percent_change":150,"volume":1152,"transactions":9,"vwap":1151},"2026-01-09",20.299,8700,{"date":1154,"open":1031,"high":1031,"low":1022,"close":1022,"change":323,"percent_change":272,"volume":1039,"transactions":9,"vwap":1022},"2026-01-08",{"date":1156,"open":1097,"high":1097,"low":1031,"close":1031,"change":272,"percent_change":288,"volume":1157,"transactions":9,"vwap":1031},"2026-01-07",22900,{"date":1159,"open":1047,"high":1042,"low":1047,"close":1115,"change":369,"percent_change":370,"volume":1160,"transactions":9,"vwap":1115},"2026-01-06",3500,{"date":1162,"open":1022,"high":1097,"low":1022,"close":1097,"change":1163,"percent_change":1164,"volume":661,"transactions":9,"vwap":1097},"2026-01-05",0.055,0.27,{"date":1166,"open":870,"high":1022,"low":876,"close":1038,"change":903,"percent_change":725,"volume":781,"transactions":9,"vwap":1038},"2026-01-02",{"date":1168,"open":1022,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":653,"volume":1172,"transactions":9,"vwap":1170},"2025-12-31",20.293,20.273,-0.032,194100,{"date":1174,"open":1029,"high":1029,"low":1175,"close":1175,"change":424,"percent_change":431,"volume":993,"transactions":9,"vwap":1175},"2025-12-30",20.305,{"date":1177,"open":875,"high":1038,"low":875,"close":1038,"change":1178,"percent_change":998,"volume":993,"transactions":9,"vwap":1038},"2025-12-29",-0.087,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":597,"volume":993,"transactions":9,"vwap":1181},"2025-12-26",20.372,-0.014,{"date":1184,"open":1114,"high":1185,"low":1114,"close":1185,"change":1186,"percent_change":672,"volume":715,"transactions":9,"vwap":1185},"2025-12-24",20.386,0.031,{"date":1188,"open":1189,"high":1189,"low":1134,"close":1134,"change":805,"percent_change":198,"volume":820,"transactions":9,"vwap":1134},"2025-12-23",20.375,{"date":1191,"open":1031,"high":1097,"low":1022,"close":1192,"change":920,"percent_change":280,"volume":835,"transactions":9,"vwap":1192},"2025-12-22",20.336,{"date":1194,"open":1031,"high":1031,"low":1195,"close":1195,"change":1196,"percent_change":823,"volume":993,"transactions":9,"vwap":1195},"2025-12-19",20.289,-0.016,{"date":1198,"open":1031,"high":1029,"low":1024,"close":1175,"change":370,"percent_change":471,"volume":860,"transactions":9,"vwap":1175},"2025-12-18",{"date":1200,"open":876,"high":876,"low":762,"close":1016,"change":323,"percent_change":272,"volume":1201,"transactions":9,"vwap":1016},"2025-12-17",4000,{"date":1203,"open":762,"high":1059,"low":1204,"close":1059,"change":1205,"percent_change":323,"volume":892,"transactions":9,"vwap":1059},"2025-12-16",20.23,-0.003,{"date":1207,"open":875,"high":870,"low":875,"close":1208,"change":1209,"percent_change":369,"volume":820,"transactions":9,"vwap":1208},"2025-12-15",20.268,0.003,{"date":1211,"open":876,"high":1208,"low":876,"close":1059,"change":215,"percent_change":216,"volume":908,"transactions":9,"vwap":1059},"2025-12-12",{"date":1213,"open":1046,"high":1029,"low":870,"close":1130,"change":323,"percent_change":272,"volume":1214,"transactions":9,"vwap":1130},"2025-12-11",3700,{"date":1216,"open":764,"high":1023,"low":764,"close":1175,"change":1163,"percent_change":1164,"volume":1217,"transactions":9,"vwap":1175},"2025-12-10",10100,{"date":1219,"open":1220,"high":876,"low":1220,"close":875,"change":1221,"percent_change":150,"volume":1065,"transactions":9,"vwap":875},"2025-12-09",20.216,0.008,{"date":1223,"open":762,"high":876,"low":762,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-12-08",20.242,-0.039,-0.19,6000,{"date":1229,"open":1022,"high":1042,"low":1046,"close":1230,"change":696,"percent_change":339,"volume":1160,"transactions":9,"vwap":1230},"2025-12-05",20.281,{"date":1232,"open":1022,"high":1022,"low":876,"close":1024,"change":597,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1024},"2025-12-04",-0.34,38100,{"date":1236,"open":762,"high":1114,"low":762,"close":1126,"change":753,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1126},"2025-12-03",0.54,82000,{"date":1240,"open":902,"high":1018,"low":902,"close":1018,"change":188,"percent_change":1123,"volume":692,"transactions":9,"vwap":1018},"2025-12-02",{"date":1242,"open":763,"high":762,"low":763,"close":703,"change":1243,"percent_change":957,"volume":1244,"transactions":9,"vwap":703},"2025-12-01",-0.152,301400,{"date":1246,"open":1115,"high":1122,"low":1103,"close":1247,"change":1248,"percent_change":567,"volume":899,"transactions":9,"vwap":1247},"2025-11-28",20.362,0.017,{"date":1250,"open":1022,"high":1042,"low":1022,"close":1126,"change":339,"percent_change":672,"volume":1251,"transactions":9,"vwap":1126},"2025-11-26",19200,{"date":1253,"open":703,"high":1110,"low":764,"close":1254,"change":1255,"percent_change":1237,"volume":1256,"transactions":9,"vwap":1254},"2025-11-25",20.315,0.109,8600,{"date":1258,"open":1259,"high":703,"low":1259,"close":1088,"change":682,"percent_change":477,"volume":1260,"transactions":9,"vwap":1088},"2025-11-24",20.177,10700,{"date":1262,"open":1263,"high":763,"low":1263,"close":888,"change":725,"percent_change":726,"volume":1264,"transactions":9,"vwap":888},"2025-11-21",20.115,13000,{"date":1266,"open":670,"high":670,"low":649,"close":649,"change":690,"percent_change":691,"volume":951,"transactions":9,"vwap":649},"2025-11-20",{"date":1268,"open":401,"high":671,"low":400,"close":664,"change":682,"percent_change":477,"volume":1269,"transactions":9,"vwap":664},"2025-11-19",8100,{"date":1271,"open":402,"high":749,"low":402,"close":749,"change":853,"percent_change":215,"volume":692,"transactions":9,"vwap":749},"2025-11-18",{"date":1273,"open":669,"high":1274,"low":814,"close":814,"change":438,"percent_change":110,"volume":697,"transactions":9,"vwap":814},"2025-11-17",20.122,{"date":1276,"open":664,"high":664,"low":664,"close":664,"change":338,"percent_change":424,"volume":993,"transactions":9,"vwap":664},"2025-11-14",{"date":1278,"open":664,"high":664,"low":416,"close":1009,"change":823,"percent_change":824,"volume":1279,"transactions":9,"vwap":1009},"2025-11-13",84400,{"date":1281,"open":1078,"high":1078,"low":1078,"close":1078,"change":1282,"percent_change":514,"volume":993,"transactions":9,"vwap":1078},"2025-11-12",-0.022,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":753,"volume":993,"transactions":9,"vwap":1285},"2025-11-11",20.227,0.022,{"date":1288,"open":1078,"high":1078,"low":1078,"close":1078,"change":1289,"percent_change":1164,"volume":993,"transactions":9,"vwap":1078},"2025-11-10",0.054,{"date":1291,"open":664,"high":1292,"low":664,"close":1292,"change":1147,"percent_change":370,"volume":951,"transactions":9,"vwap":1292},"2025-11-07",20.151,{"date":1294,"open":401,"high":401,"low":1295,"close":401,"change":369,"percent_change":370,"volume":692,"transactions":9,"vwap":401},"2025-11-06",20.132,{"date":1297,"open":669,"high":664,"low":669,"close":664,"change":387,"percent_change":21,"volume":993,"transactions":9,"vwap":664},"2025-11-05",{"date":1299,"open":400,"high":1263,"low":454,"close":1263,"change":409,"percent_change":410,"volume":1300,"transactions":9,"vwap":1263},"2025-11-04",289500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":110,"percent_change":1305,"volume":993,"transactions":9,"vwap":1304},"2025-11-03",20.138,20.135,-0.84,{"date":1307,"open":1025,"high":1110,"low":1046,"close":1175,"change":438,"percent_change":110,"volume":1308,"transactions":9,"vwap":1175},"2025-10-31",102900,{"date":1310,"open":1025,"high":1042,"low":1025,"close":1097,"change":424,"percent_change":431,"volume":1311,"transactions":9,"vwap":1097},"2025-10-30",78900,{"date":1313,"open":1114,"high":1114,"low":1025,"close":1025,"change":597,"percent_change":1233,"volume":993,"transactions":9,"vwap":1025},"2025-10-29",{"date":1315,"open":1118,"high":1118,"low":1118,"close":1118,"change":823,"percent_change":992,"volume":735,"transactions":9,"vwap":1118},"2025-10-28",{"date":1317,"open":1110,"high":24,"low":1110,"close":1318,"change":1319,"percent_change":166,"volume":1320,"transactions":9,"vwap":1318},"2025-10-27",20.47,0.098,307900,{"date":1322,"open":1137,"high":1110,"low":1137,"close":1181,"change":1323,"percent_change":546,"volume":1324,"transactions":9,"vwap":1181},"2025-10-24",0.082,302900,{"date":1326,"open":1022,"high":1022,"low":1022,"close":1022,"change":424,"percent_change":431,"volume":993,"transactions":9,"vwap":1022},"2025-10-23",{"date":1328,"open":1031,"high":1031,"low":870,"close":870,"change":1182,"percent_change":597,"volume":1329,"transactions":9,"vwap":870},"2025-10-22",700,{"date":1331,"open":1038,"high":1023,"low":1332,"close":1332,"change":977,"percent_change":225,"volume":719,"transactions":9,"vwap":1332},"2025-10-21",20.284,{"date":1334,"open":1022,"high":1110,"low":1335,"close":1023,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1023},"2025-10-20",20.272,0.115,0.57,9100,{"date":1340,"open":902,"high":902,"low":1341,"close":1341,"change":903,"percent_change":725,"volume":993,"transactions":9,"vwap":1341},"2025-10-17",20.215,{"date":1343,"open":1059,"high":1025,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-10-16",20.203,-0.084,-0.41,11300,{"date":1349,"open":1018,"high":1023,"low":1018,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-10-15",20.287,0.116,0.58,27700,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1147,"percent_change":370,"volume":993,"transactions":9,"vwap":1356},"2025-10-14",20.171,{"date":1358,"open":671,"high":671,"low":671,"close":671,"change":431,"percent_change":1359,"volume":993,"transactions":9,"vwap":671},"2025-10-13",0.5,{"date":1361,"open":1362,"high":1362,"low":634,"close":634,"change":514,"percent_change":1363,"volume":636,"transactions":9,"vwap":634},"2025-10-10",20.097,-0.55,{"date":1365,"open":670,"high":670,"low":670,"close":670,"change":224,"percent_change":395,"volume":993,"transactions":9,"vwap":670},"2025-10-09",{"date":1367,"open":1341,"high":1341,"low":1341,"close":1341,"change":982,"percent_change":457,"volume":993,"transactions":9,"vwap":1341},"2025-10-08",{"date":1369,"open":1016,"high":1016,"low":1016,"close":1016,"change":1060,"percent_change":272,"volume":993,"transactions":9,"vwap":1016},"2025-10-07",{"date":1371,"open":1097,"high":1097,"low":1372,"close":1372,"change":1373,"percent_change":424,"volume":758,"transactions":9,"vwap":1372},"2025-10-06",20.266,0.004,{"date":1375,"open":1073,"high":1376,"low":1073,"close":1376,"change":1377,"percent_change":789,"volume":951,"transactions":9,"vwap":1376},"2025-10-03",20.262,-0.013,{"date":1379,"open":1046,"high":1046,"low":876,"close":1024,"change":338,"percent_change":424,"volume":727,"transactions":9,"vwap":1024},"2025-10-02",{"date":1381,"open":1046,"high":1046,"low":870,"close":870,"change":691,"percent_change":1382,"volume":951,"transactions":9,"vwap":870},"2025-10-01",-0.59,{"date":1384,"open":1118,"high":1118,"low":1118,"close":1118,"change":1385,"percent_change":339,"volume":993,"transactions":9,"vwap":1118},"2025-09-30",0.007,{"date":1387,"open":1388,"high":1318,"low":1389,"close":1389,"change":1282,"percent_change":514,"volume":1390,"transactions":9,"vwap":1389},"2025-09-29",20.42,20.383,736300,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":387,"percent_change":21,"volume":993,"transactions":9,"vwap":1393},"2025-09-26",20.405,{"date":1395,"open":1118,"high":1118,"low":1118,"close":1118,"change":251,"percent_change":628,"volume":993,"transactions":9,"vwap":1118},"2025-09-25",{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":409,"percent_change":410,"volume":993,"transactions":9,"vwap":1398},"2025-09-24",20.455,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":403,"percent_change":403,"volume":993,"transactions":9,"vwap":1401},"2025-09-23",20.475,{"date":1403,"open":1401,"high":1401,"low":1401,"close":1401,"change":1221,"percent_change":150,"volume":993,"transactions":9,"vwap":1401},"2025-09-22",{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1385,"percent_change":339,"volume":993,"transactions":9,"vwap":1406},"2025-09-19",20.467,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":387,"percent_change":21,"volume":993,"transactions":9,"vwap":1409},"2025-09-18",20.46,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":243,"percent_change":409,"volume":993,"transactions":9,"vwap":1412},"2025-09-17",20.445,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":403,"percent_change":403,"volume":993,"transactions":9,"vwap":1415},"2025-09-16",20.45,{"date":1417,"open":1415,"high":1415,"low":1415,"close":1415,"change":150,"percent_change":477,"volume":993,"transactions":9,"vwap":1415},"2025-09-15",{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":243,"percent_change":409,"volume":993,"transactions":9,"vwap":1420},"2025-09-12",20.41,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1163,"percent_change":1164,"volume":993,"transactions":9,"vwap":1423},"2025-09-11",20.415,{"date":1425,"open":1042,"high":1042,"low":1042,"close":1042,"change":339,"percent_change":672,"volume":993,"transactions":9,"vwap":1042},"2025-09-10",{"date":1427,"open":1023,"high":1023,"low":1023,"close":1023,"change":691,"percent_change":1382,"volume":993,"transactions":9,"vwap":1023},"2025-09-09",{"date":1429,"open":1114,"high":1318,"low":1042,"close":1415,"change":753,"percent_change":1237,"volume":742,"transactions":9,"vwap":1415},"2025-09-08",{"date":1431,"open":1111,"high":1111,"low":1097,"close":1097,"change":1186,"percent_change":672,"volume":951,"transactions":9,"vwap":1097},"2025-09-05",{"date":1433,"open":1046,"high":1029,"low":1046,"close":1434,"change":1435,"percent_change":105,"volume":930,"transactions":9,"vwap":1434},"2025-09-04",20.309,0.049,{"date":1437,"open":876,"high":876,"low":876,"close":876,"change":370,"percent_change":471,"volume":993,"transactions":9,"vwap":876},"2025-09-03",{"date":1439,"open":764,"high":703,"low":764,"close":703,"change":1440,"percent_change":171,"volume":710,"transactions":9,"vwap":703},"2025-09-02",-0.145,{"date":1442,"open":1118,"high":1118,"low":1134,"close":1134,"change":690,"percent_change":691,"volume":1329,"transactions":9,"vwap":1134},"2025-08-29",{"date":1444,"open":1110,"high":1110,"low":1110,"close":1110,"change":338,"percent_change":424,"volume":993,"transactions":9,"vwap":1110},"2025-08-28",{"date":1446,"open":1189,"high":1189,"low":1189,"close":1189,"change":424,"percent_change":431,"volume":993,"transactions":9,"vwap":1189},"2025-08-27",{"date":1448,"open":1449,"high":1118,"low":1023,"close":1134,"change":339,"percent_change":672,"volume":1450,"transactions":9,"vwap":1134},"2025-08-26",20.357,3300,{"date":1452,"open":1023,"high":1023,"low":1141,"close":1141,"change":323,"percent_change":272,"volume":993,"transactions":9,"vwap":1141},"2025-08-25",{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":993,"transactions":9,"vwap":1455},"2025-08-22",20.335,0.135,0.67,{"date":1459,"open":877,"high":703,"low":764,"close":764,"change":690,"percent_change":691,"volume":719,"transactions":9,"vwap":764},"2025-08-21",{"date":1461,"open":1017,"high":1017,"low":1017,"close":1017,"change":243,"percent_change":409,"volume":993,"transactions":9,"vwap":1017},"2025-08-20",{"date":1463,"open":1204,"high":1204,"low":1204,"close":1204,"change":403,"percent_change":403,"volume":993,"transactions":9,"vwap":1204},"2025-08-19",{"date":1465,"open":1204,"high":1204,"low":1204,"close":1204,"change":403,"percent_change":403,"volume":993,"transactions":9,"vwap":1204},"2025-08-18",{"date":1467,"open":1204,"high":1204,"low":1204,"close":1204,"change":243,"percent_change":409,"volume":993,"transactions":9,"vwap":1204},"2025-08-15",{"date":1469,"open":1470,"high":1470,"low":1018,"close":1018,"change":1471,"percent_change":216,"volume":951,"transactions":9,"vwap":1018},"2025-08-14",20.238,-0.031,{"date":1473,"open":875,"high":1372,"low":875,"close":1372,"change":872,"percent_change":726,"volume":1474,"transactions":9,"vwap":1372},"2025-08-13",195000,{"date":1476,"open":763,"high":1078,"low":763,"close":1078,"change":1477,"percent_change":1478,"volume":951,"transactions":9,"vwap":1078},"2025-08-12",0.033,0.16,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1080,"percent_change":369,"volume":993,"transactions":9,"vwap":1481},"2025-08-11",20.172,{"date":1483,"open":670,"high":764,"low":769,"close":670,"change":403,"percent_change":403,"volume":1160,"transactions":9,"vwap":670},"2025-08-08",{"date":1485,"open":761,"high":1486,"low":670,"close":670,"change":323,"percent_change":272,"volume":892,"transactions":9,"vwap":670},"2025-08-07",20.249,{"date":1488,"open":763,"high":763,"low":763,"close":763,"change":387,"percent_change":21,"volume":993,"transactions":9,"vwap":763},"2025-08-06",{"date":1490,"open":888,"high":888,"low":888,"close":888,"change":903,"percent_change":725,"volume":993,"transactions":9,"vwap":888},"2025-08-05",{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":993,"transactions":9,"vwap":1493},"2025-08-04",20.153,0.053,0.26,{"date":1497,"open":416,"high":416,"low":416,"close":416,"change":973,"percent_change":974,"volume":993,"transactions":9,"vwap":416},"2025-08-01",{"date":1499,"open":1341,"high":1341,"low":1341,"close":1341,"change":1080,"percent_change":369,"volume":993,"transactions":9,"vwap":1341},"2025-07-31",{"date":1501,"open":1079,"high":1079,"low":1079,"close":1079,"change":643,"percent_change":644,"volume":993,"transactions":9,"vwap":1079},"2025-07-30",{"date":1503,"open":1504,"high":876,"low":1204,"close":875,"change":387,"percent_change":21,"volume":815,"transactions":9,"vwap":875},"2025-07-29",20.232,{"date":1506,"open":1204,"high":1018,"low":902,"close":1018,"change":409,"percent_change":410,"volume":715,"transactions":9,"vwap":1018},"2025-07-28",{"date":1508,"open":1016,"high":1016,"low":1016,"close":1016,"change":387,"percent_change":21,"volume":993,"transactions":9,"vwap":1016},"2025-07-25",{"date":1510,"open":762,"high":762,"low":762,"close":762,"change":323,"percent_change":272,"volume":993,"transactions":9,"vwap":762},"2025-07-24",{"date":1512,"open":875,"high":875,"low":875,"close":875,"change":387,"percent_change":21,"volume":930,"transactions":9,"vwap":875},"2025-07-23",{"date":1514,"open":703,"high":1018,"low":703,"close":1018,"change":188,"percent_change":1123,"volume":993,"transactions":9,"vwap":1018},"2025-07-22",{"date":1516,"open":703,"high":703,"low":703,"close":703,"change":279,"percent_change":87,"volume":993,"transactions":9,"vwap":703},"2025-07-21",{"date":1518,"open":671,"high":763,"low":1519,"close":888,"change":188,"percent_change":1123,"volume":1329,"transactions":9,"vwap":888},"2025-07-18",20.152,{"date":1521,"open":401,"high":401,"low":401,"close":401,"change":387,"percent_change":21,"volume":993,"transactions":9,"vwap":401},"2025-07-17",{"date":1523,"open":1009,"high":1009,"low":1009,"close":1009,"change":964,"percent_change":619,"volume":993,"transactions":9,"vwap":1009},"2025-07-16",{"date":1525,"open":401,"high":401,"low":385,"close":385,"change":410,"percent_change":665,"volume":930,"transactions":9,"vwap":385},"2025-07-15",{"date":1527,"open":664,"high":764,"low":664,"close":761,"change":21,"percent_change":987,"volume":719,"transactions":9,"vwap":761},"2025-07-14",{"date":1529,"open":669,"high":669,"low":669,"close":669,"change":224,"percent_change":395,"volume":993,"transactions":9,"vwap":669},"2025-07-11",{"date":1531,"open":670,"high":670,"low":888,"close":888,"change":885,"percent_change":597,"volume":715,"transactions":9,"vwap":888},"2025-07-10",{"date":1533,"open":1534,"high":1204,"low":1534,"close":763,"change":1163,"percent_change":1164,"volume":732,"transactions":9,"vwap":763},"2025-07-09",20.159,{"date":1536,"open":664,"high":664,"low":1009,"close":1009,"change":438,"percent_change":110,"volume":951,"transactions":9,"vwap":1009},"2025-07-08",{"date":1538,"open":671,"high":671,"low":671,"close":671,"change":597,"percent_change":866,"volume":993,"transactions":9,"vwap":671},"2025-07-07",{"date":1540,"open":762,"high":762,"low":1204,"close":1204,"change":369,"percent_change":370,"volume":692,"transactions":9,"vwap":1204},"2025-07-03",{"date":1542,"open":902,"high":902,"low":902,"close":902,"change":424,"percent_change":431,"volume":175,"transactions":9,"vwap":902},"2025-07-02",{"date":1544,"open":764,"high":762,"low":764,"close":764,"change":410,"percent_change":1545,"volume":710,"transactions":9,"vwap":764},"2025-07-01",-0.49,{"date":1547,"open":1046,"high":1031,"low":1046,"close":1031,"change":725,"percent_change":726,"volume":993,"transactions":9,"vwap":1031},"2025-06-30",{"date":1549,"open":762,"high":762,"low":762,"close":762,"change":859,"percent_change":823,"volume":993,"transactions":9,"vwap":762},"2025-06-27",{"date":1551,"open":1552,"high":1022,"low":1089,"close":1552,"change":1553,"percent_change":1554,"volume":1035,"transactions":9,"vwap":1552},"2025-06-26",20.257,0.057,0.28,{"date":1556,"open":764,"high":764,"low":764,"close":764,"change":369,"percent_change":370,"volume":993,"transactions":9,"vwap":764},"2025-06-25",{"date":1558,"open":718,"high":761,"low":718,"close":761,"change":370,"percent_change":471,"volume":1329,"transactions":9,"vwap":761},"2025-06-24",{"date":1560,"open":401,"high":401,"low":401,"close":401,"change":1561,"percent_change":1562,"volume":993,"transactions":9,"vwap":401},"2025-06-23",0.038,0.19,{"date":1564,"open":454,"high":1565,"low":454,"close":1565,"change":1566,"percent_change":52,"volume":697,"transactions":9,"vwap":1565},"2025-06-20",20.102,0.037,{"date":1568,"open":695,"high":695,"low":695,"close":695,"change":424,"percent_change":431,"volume":993,"transactions":9,"vwap":695},"2025-06-18",{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":243,"percent_change":409,"volume":993,"transactions":9,"vwap":1571},"2025-06-17",20.045,{"date":1573,"open":648,"high":648,"low":648,"close":648,"change":150,"percent_change":477,"volume":993,"transactions":9,"vwap":648},"2025-06-16",{"date":1575,"open":695,"high":695,"low":430,"close":430,"change":272,"percent_change":288,"volume":1329,"transactions":9,"vwap":430},"2025-06-13",{"date":1577,"open":634,"high":634,"low":634,"close":634,"change":885,"percent_change":597,"volume":993,"transactions":9,"vwap":634},"2025-06-12",{"date":1579,"open":634,"high":660,"low":430,"close":660,"change":1580,"percent_change":1562,"volume":1013,"transactions":9,"vwap":660},"2025-06-11",0.039,{"date":1582,"open":484,"high":1583,"low":484,"close":1583,"change":1584,"percent_change":189,"volume":993,"transactions":9,"vwap":1583},"2025-06-10",20.035999,0.026,{"date":1586,"open":430,"high":430,"low":430,"close":430,"change":339,"percent_change":672,"volume":993,"transactions":9,"vwap":430},"2025-06-09",{"date":1588,"open":490,"high":490,"low":490,"close":490,"change":243,"percent_change":215,"volume":993,"transactions":9,"vwap":490},"2025-06-06",{"date":1590,"open":430,"high":430,"low":504,"close":504,"change":690,"percent_change":691,"volume":1591,"transactions":9,"vwap":504},"2025-06-05",70000,{"date":1593,"open":430,"high":430,"low":430,"close":430,"change":370,"percent_change":471,"volume":993,"transactions":9,"vwap":430},"2025-06-04",{"date":1595,"open":1596,"high":528,"low":1596,"close":528,"change":279,"percent_change":280,"volume":951,"transactions":9,"vwap":528},"2025-06-03",19.952,{"date":1598,"open":527,"high":527,"low":573,"close":573,"change":1599,"percent_change":943,"volume":993,"transactions":9,"vwap":573},"2025-06-02",-0.093,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":80,"volume":993,"transactions":9,"vwap":1602},"2025-05-30",20.0079994,0.027,{"date":1605,"open":483,"high":483,"low":1606,"close":1606,"change":911,"percent_change":21,"volume":993,"transactions":9,"vwap":1606},"2025-05-29",19.981,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":323,"volume":993,"transactions":9,"vwap":1609},"2025-05-28",19.968,-0.002,{"date":1612,"open":491,"high":491,"low":491,"close":491,"change":1613,"percent_change":1614,"volume":993,"transactions":9,"vwap":491},"2025-05-27",0.145,0.73,{"date":1616,"open":956,"high":956,"low":956,"close":956,"change":1617,"percent_change":1618,"volume":993,"transactions":9,"vwap":956},"2025-05-23",-0.027,-0.14,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":903,"percent_change":725,"volume":993,"transactions":9,"vwap":1621},"2025-05-22",19.852,{"date":1623,"open":934,"high":934,"low":934,"close":934,"change":514,"percent_change":1363,"volume":993,"transactions":9,"vwap":934},"2025-05-21",{"date":1625,"open":552,"high":544,"low":552,"close":544,"change":323,"percent_change":272,"volume":1626,"transactions":9,"vwap":544},"2025-05-20",350000,{"date":1628,"open":528,"high":528,"low":528,"close":528,"change":243,"percent_change":215,"volume":993,"transactions":9,"vwap":528},"2025-05-19",{"date":1630,"open":586,"high":586,"low":586,"close":586,"change":1610,"percent_change":323,"volume":993,"transactions":9,"vwap":586},"2025-05-16",{"date":1632,"open":367,"high":1633,"low":367,"close":1633,"change":1634,"percent_change":79,"volume":1635,"transactions":9,"vwap":1633},"2025-05-15",19.967,0.067,375000,{"date":1637,"open":552,"high":552,"low":367,"close":367,"change":1012,"percent_change":1638,"volume":993,"transactions":9,"vwap":367},"2025-05-14",-0.38,{"date":1640,"open":795,"high":795,"low":795,"close":795,"change":725,"percent_change":726,"volume":993,"transactions":9,"vwap":795},"2025-05-13",{"date":1642,"open":573,"high":573,"low":573,"close":573,"change":1478,"percent_change":1643,"volume":993,"transactions":9,"vwap":573},"2025-05-12",0.81,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":87,"volume":993,"transactions":9,"vwap":1646},"2025-05-09",19.755,0.043,{"date":1649,"open":268,"high":268,"low":1650,"close":1650,"change":849,"percent_change":691,"volume":993,"transactions":9,"vwap":1650},"2025-05-08",19.712,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":369,"percent_change":370,"volume":993,"transactions":9,"vwap":1653},"2025-05-07",19.735,{"date":1655,"open":1656,"high":316,"low":1656,"close":316,"change":338,"percent_change":339,"volume":715,"transactions":9,"vwap":316},"2025-05-06",19.702,{"date":1658,"open":287,"high":287,"low":287,"close":287,"change":1610,"percent_change":323,"volume":993,"transactions":9,"vwap":287},"2025-05-05",{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1495,"volume":993,"transactions":9,"vwap":1661},"2025-05-02",19.722,0.052,{"date":1664,"open":301,"high":301,"low":259,"close":259,"change":897,"percent_change":943,"volume":692,"transactions":9,"vwap":259},"2025-05-01",{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1599,"percent_change":1668,"volume":993,"transactions":9,"vwap":1667},"2025-04-30",19.761,-0.47,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":964,"percent_change":52,"volume":951,"transactions":9,"vwap":1672},"2025-04-29",19.82,19.854,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":369,"percent_change":370,"volume":993,"transactions":9,"vwap":1675},"2025-04-28",19.819,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1554,"volume":993,"transactions":9,"vwap":1678},"2025-04-25",19.809,0.056,{"date":180,"open":1681,"high":1681,"low":1681,"close":1681,"change":403,"percent_change":403,"volume":993,"transactions":9,"vwap":1681},19.753]