[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUAG":3,"homepage-market-summary":30,"stock-historical-NUAG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUAG","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},"Nuveen Enhanced Yield U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5826,0.9156,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.98,19.97,19.995,19.945,19.93,0.05,0.25,30385.5571,21.51,19.88,24857.19249067729,6.1,2528,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},18867,6886455.31516,-3.81,"2025-04-24",[183,186,194,204,214,222,231,240,251,260,268,277,287,297,306,311,321,330,336,344,353,360,368,379,388,397,406,416,424,430,439,445,454,463,471,476,484,491,498,504,510,518,524,533,541,550,558,565,570,576,582,591,598,604,610,615,622,629,635,642,650,656,659,663,668,674,679,686,691,697,704,710,714,722,729,735,741,743,748,752,757,763,768,773,778,782,785,791,796,802,806,810,814,818,821,824,828,832,835,841,845,849,852,855,861,865,870,874,878,881,884,886,889,892,897,902,905,908,913,920,924,931,937,940,943,947,949,954,957,960,964,969,972,975,978,982,985,989,995,999,1004,1008,1011,1015,1021,1025,1031,1036,1040,1046,1052,1057,1063,1071,1077,1080,1085,1091,1099,1106,1109,1112,1118,1123,1131,1136,1142,1145,1150,1155,1160,1164,1167,1172,1177,1182,1189,1192,1195,1200,1205,1210,1215,1217,1219,1222,1225,1228,1231,1234,1236,1239,1243,1246,1249,1253,1256,1260,1264,1266,1268,1271,1274,1279,1284,1286,1289,1291,1294,1297,1300,1304,1306,1311,1314,1317,1322,1325,1329,1332,1334,1338,1342,1346,1348,1354,1358,1361,1364,1369,1372,1375,1378,1383,1387,1391,1395,1398,1402,1405,1409,1411,1415,1417,1422,1427,1429,1431,1434,1440,1443,1446,1448,1452,1456,1461,1467,1470,1472,1476,1479,1481,1485,1489,1491,1494,1497,1501,1503,1509,1512,1514,1516,1520,1525,1527,1530,1532,1535,1537,1539,1544,1546,1550,1552,1555,1557,1561,1563,1569,1573,1575,1579,1581,1583,1586,1589,1591,1594,1598,1603,1605,1608,1611,1615,1617,1619,1622,1625,1631,1633,1636,1638,1642,1648,1651,1655,1657,1660,1662,1664,1666,1670,1674,1676,1680,1683,1685,1687,1690,1694,1698,1700,1702,1705,1708,1712,1714,1716,1719,1723,1727,1729,1732,1737,1741,1747,1750,1752,1755,1759,1762,1764,1767,1769,1773,1776,1780,1782,1785,1788,1790,1792,1796,1799],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},137,19.9734,{"date":187,"open":188,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",20.1,-0.002,-0.01,32406.0099,179,20.0136,{"date":195,"open":196,"high":197,"low":21,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",20.03,20.04,19.932,-0.043,-0.22,10988.2591,121,19.9541,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":200,"volume":211,"transactions":212,"vwap":213},"2026-10-01",19.895,20.01,19.89,19.975,-0.045,12713.2591,76,19.9619,{"date":215,"open":216,"high":216,"low":217,"close":216,"change":190,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",20.02,19.99,-0.05,62792.4591,339,20.0053,{"date":223,"open":224,"high":224,"low":225,"close":196,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",20.07,19.9901,-0.04,-0.2,3043.3621,47,20.0071,{"date":232,"open":233,"high":234,"low":197,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",20.06,20.09,-0.0698,-0.35,43260.7631,391,20.0634,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",20.123864,20.15,20.0602,20.1398,0.0298,0.15,142503.2591,81,20.1287,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",20.23,20.11,-0.12,-0.59,4140.2591,64,20.1614,{"date":261,"open":262,"high":262,"low":263,"close":253,"change":112,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",20.36,20.2024,-0.83,1272.4591,33,20.2941,{"date":269,"open":270,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",20.4,20.37,0.025,0.12,51919.018997,60,20.3804,{"date":278,"open":279,"high":280,"low":271,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",20.38,20.385,20.375,0.035,0.17,71425.2591,65,20.3746,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",20.34,20.3455,20.33,-0.075,-0.37,2030.3221,37,20.3405,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":229,"vwap":305},"2026-09-17",20.395,20.415,20.39,0.085,0.42,21642.210129,20.3991,{"date":307,"open":270,"high":270,"low":291,"close":291,"change":282,"percent_change":283,"volume":308,"transactions":309,"vwap":310},"2026-09-16",13190.2591,127,20.3751,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",20.28,20.3,20.295,-0.015,-0.07,12120.7521,59,20.2975,{"date":322,"open":323,"high":324,"low":325,"close":323,"change":326,"percent_change":327,"volume":328,"transactions":285,"vwap":329},"2026-09-14",20.31,20.35,20.29,-0.085,-0.42,4082.8531,20.3338,{"date":331,"open":301,"high":270,"low":301,"close":299,"change":332,"percent_change":247,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.03,798.2591,39,20.388,{"date":337,"open":338,"high":301,"low":262,"close":339,"change":340,"percent_change":73,"volume":341,"transactions":342,"vwap":343},"2026-09-10",20.3899,20.365,-0.105,6049.2591,56,20.3749,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":226,"percent_change":227,"volume":350,"transactions":351,"vwap":352},"2026-09-09",20.5,20.51,20.4517,20.47,217986.5761,54,20.5089,{"date":354,"open":355,"high":355,"low":347,"close":347,"change":356,"percent_change":112,"volume":357,"transactions":358,"vwap":359},"2026-09-08",20.56,-0.035,15166.3661,51,20.5297,{"date":361,"open":355,"high":355,"low":362,"close":363,"change":364,"percent_change":-6,"volume":365,"transactions":366,"vwap":367},"2026-09-04",20.5395,20.545,-0.0005,11409.1625,40,20.5427,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",20.558,20.57,20.5305,20.5455,0.054,0.26,3472.2591,41,20.5497,{"date":380,"open":347,"high":347,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",20.485,20.4915,0.0045,0.02,85116.2591,50,20.4999,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":295,"vwap":396},"2026-09-01",20.52,20.5201,20.487,-0.1376,-0.67,128980.4271,20.4904,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":200,"volume":403,"transactions":404,"vwap":405},"2026-08-31",20.61,20.64,20.6246,-0.0454,4610.2591,53,20.6273,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",20.74,20.75,20.67,-0.06,-0.29,4253.2591,46,20.7002,{"date":417,"open":408,"high":418,"low":419,"close":420,"change":316,"percent_change":317,"volume":421,"transactions":422,"vwap":423},"2026-08-27",20.74628,20.715,20.73,10822.2391,74,20.7253,{"date":425,"open":426,"high":426,"low":420,"close":427,"change":190,"percent_change":218,"volume":428,"transactions":192,"vwap":429},"2026-08-26",20.76,20.745,14416.2591,20.7403,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",20.72,20.755,0.09,0.44,6165.4631,52,20.7312,{"date":440,"open":441,"high":410,"low":400,"close":442,"change":282,"percent_change":283,"volume":443,"transactions":358,"vwap":444},"2026-08-24",20.655,20.665,107062.9311,20.6588,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":295,"vwap":453},"2026-08-21",20.625,20.63,20.62,-0.02,-0.1,3450.8081,20.6271,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":210,"percent_change":200,"volume":460,"transactions":461,"vwap":462},"2026-08-20",20.645,20.675,20.6402,20.65,17820.2591,73,20.6572,{"date":464,"open":465,"high":465,"low":457,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":334,"vwap":470},"2026-08-19",20.7,20.695,0.075,0.36,34335.2108,20.6994,{"date":472,"open":371,"high":449,"low":371,"close":449,"change":384,"percent_change":473,"volume":474,"transactions":377,"vwap":475},"2026-08-18",0.1,2657.8968,20.6035,{"date":477,"open":448,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":212,"vwap":483},"2026-08-17",20.6363,20.6,-0.055,-0.27,10234.7938,20.6114,{"date":485,"open":486,"high":487,"low":459,"close":441,"change":210,"percent_change":200,"volume":488,"transactions":489,"vwap":490},"2026-08-14",20.69,20.6975,3047.2108,34,20.6584,{"date":492,"open":466,"high":432,"low":486,"close":465,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",0.06,0.29,5055.2108,70,20.7036,{"date":499,"open":500,"high":500,"low":400,"close":400,"change":384,"percent_change":473,"volume":501,"transactions":502,"vwap":503},"2026-08-12",20.66,11515.259296,58,20.6505,{"date":505,"open":506,"high":400,"low":479,"close":449,"change":507,"percent_change":332,"volume":508,"transactions":334,"vwap":509},"2026-08-11",20.635,0.0066,11639.3128,20.6072,{"date":511,"open":448,"high":448,"low":399,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",20.6134,-0.0616,-0.3,3084.638234,38,20.6203,{"date":519,"open":486,"high":465,"low":410,"close":457,"change":520,"percent_change":521,"volume":522,"transactions":285,"vwap":523},"2026-08-07",0.0268,0.13,5519.7028,20.6835,{"date":525,"open":410,"high":410,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",20.6411,20.6482,-0.0518,-0.25,53142.498,44,20.6481,{"date":534,"open":535,"high":535,"low":536,"close":465,"change":537,"percent_change":538,"volume":539,"transactions":496,"vwap":540},"2026-08-05",20.71,20.6941,0.015,0.07,4810.2108,20.703,{"date":542,"open":543,"high":544,"low":500,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",20.68,20.685,0.08,0.39,10299.3208,115,20.6665,{"date":551,"open":479,"high":552,"low":479,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":489,"vwap":557},"2026-08-03",20.606991,20.605,-0.031,-0.15,5251.3028,20.601,{"date":559,"open":506,"high":400,"low":560,"close":561,"change":562,"percent_change":412,"volume":563,"transactions":366,"vwap":564},"2026-07-31",20.6201,20.636,-0.059,2910.8388,20.6318,{"date":566,"open":465,"high":465,"low":410,"close":466,"change":567,"percent_change":384,"volume":568,"transactions":404,"vwap":569},"2026-07-30",0.005,6204.5108,20.6863,{"date":571,"open":420,"high":420,"low":486,"close":486,"change":317,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-0.34,61931.8168,55,20.7278,{"date":577,"open":408,"high":578,"low":420,"close":426,"change":579,"percent_change":89,"volume":580,"transactions":502,"vwap":581},"2026-07-28",20.77,0.0451,38836.2108,20.7603,{"date":583,"open":575,"high":575,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",20.7008,20.7149,0.0405,0.2,923.263934,30,20.7127,{"date":592,"open":457,"high":457,"low":593,"close":593,"change":594,"percent_change":283,"volume":595,"transactions":596,"vwap":597},"2026-07-24",20.6744,0.0344,324.3408,32,20.6705,{"date":599,"open":600,"high":459,"low":400,"close":400,"change":601,"percent_change":602,"volume":603,"transactions":351,"vwap":527},"2026-07-23",20.6492,-0.068,-0.33,4401.2108,{"date":605,"open":465,"high":535,"low":465,"close":606,"change":607,"percent_change":555,"volume":608,"transactions":266,"vwap":609},"2026-07-22",20.708,-0.032,1845.0088,20.7078,{"date":611,"open":612,"high":612,"low":420,"close":408,"change":210,"percent_change":200,"volume":613,"transactions":266,"vwap":614},"2026-07-21",20.7485,2582.2563,20.7358,{"date":616,"open":617,"high":617,"low":578,"close":618,"change":480,"percent_change":619,"volume":620,"transactions":489,"vwap":621},"2026-07-20",20.805,20.785,-0.26,1995.2743,20.7737,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":384,"percent_change":473,"volume":627,"transactions":386,"vwap":628},"2026-07-17",20.85,20.83,20.84,1952.3043,20.839,{"date":630,"open":617,"high":631,"low":617,"close":631,"change":632,"percent_change":450,"volume":633,"transactions":334,"vwap":634},"2026-07-16",20.82,-0.005,2068.79407,20.8112,{"date":636,"open":637,"high":626,"low":637,"close":638,"change":282,"percent_change":283,"volume":639,"transactions":640,"vwap":641},"2026-07-15",20.81,20.825,5443.2564,83,20.8229,{"date":643,"open":644,"high":645,"low":409,"close":646,"change":647,"percent_change":89,"volume":648,"transactions":366,"vwap":649},"2026-07-14",20.7901,20.8,20.79,0.045,4160.4311,20.7811,{"date":651,"open":578,"high":645,"low":427,"close":427,"change":292,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-13",-0.36,6086.8612,42,20.774,{"date":657,"open":631,"high":625,"low":645,"close":631,"change":450,"percent_change":451,"volume":658,"transactions":9,"vwap":631},"2026-07-10",7400,{"date":660,"open":631,"high":661,"low":637,"close":626,"change":282,"percent_change":283,"volume":662,"transactions":9,"vwap":626},"2026-07-09",20.86,4100,{"date":664,"open":665,"high":637,"low":666,"close":617,"change":356,"percent_change":112,"volume":667,"transactions":9,"vwap":617},"2026-07-08",20.795,20.78,6900,{"date":669,"open":670,"high":671,"low":626,"close":626,"change":326,"percent_change":672,"volume":673,"transactions":9,"vwap":626},"2026-07-07",20.878,20.88,-0.41,13000,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":567,"percent_change":384,"volume":678,"transactions":9,"vwap":677},"2026-07-06",20.91,20.925,6400,{"date":680,"open":681,"high":677,"low":682,"close":683,"change":684,"percent_change":22,"volume":685,"transactions":9,"vwap":683},"2026-07-02",20.915,20.9,20.92,0.01,2400,{"date":687,"open":683,"high":688,"low":676,"close":676,"change":689,"percent_change":690,"volume":667,"transactions":9,"vwap":676},"2026-07-01",20.93,-0.117,-0.56,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":236,"volume":696,"transactions":9,"vwap":694},"2026-06-30",21.09,21.027,-0.073,12900,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":537,"percent_change":538,"volume":703,"transactions":9,"vwap":702},"2026-06-29",21.096001,21.11,21.08,21.1,12000,{"date":705,"open":701,"high":706,"low":707,"close":708,"change":537,"percent_change":538,"volume":709,"transactions":9,"vwap":708},"2026-06-26",21.097,21.077999,21.084999,7100,{"date":711,"open":701,"high":700,"low":712,"close":712,"change":684,"percent_change":22,"volume":713,"transactions":9,"vwap":712},"2026-06-25",21.07,3900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":59,"volume":721,"transactions":9,"vwap":719},"2026-06-24",21.045,21.066,21.038,21.059999,0.095,9900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":384,"percent_change":473,"volume":728,"transactions":9,"vwap":727},"2026-06-23",20.97,20.98,20.95,20.965,31300,{"date":730,"open":726,"high":731,"low":688,"close":732,"change":218,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-22",20.96,20.945,-0.24,7300,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":647,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-18",21.030001,20.995,0.21,5600,{"date":742,"open":737,"high":737,"low":726,"close":726,"change":317,"percent_change":602,"volume":734,"transactions":9,"vwap":726},"2026-06-17",{"date":744,"open":745,"high":746,"low":745,"close":746,"change":332,"percent_change":82,"volume":747,"transactions":9,"vwap":746},"2026-06-16",21,21.02,1300,{"date":749,"open":719,"high":719,"low":731,"close":750,"change":384,"percent_change":473,"volume":751,"transactions":9,"vwap":750},"2026-06-15",20.99,11600,{"date":753,"open":754,"high":725,"low":755,"close":724,"change":190,"percent_change":218,"volume":756,"transactions":9,"vwap":724},"2026-06-12",20.959,20.94,4300,{"date":758,"open":759,"high":725,"low":760,"close":725,"change":761,"percent_change":159,"volume":762,"transactions":9,"vwap":725},"2026-06-11",20.89,20.885,0.115,7800,{"date":764,"open":760,"high":759,"low":661,"close":765,"change":766,"percent_change":255,"volume":767,"transactions":9,"vwap":765},"2026-06-10",20.865,-0.025,4400,{"date":769,"open":770,"high":759,"low":624,"close":759,"change":152,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-06-09",20.875,0.19,5000,{"date":774,"open":775,"high":775,"low":776,"close":624,"change":190,"percent_change":218,"volume":777,"transactions":9,"vwap":624},"2026-06-08",20.87,20.832,6000,{"date":779,"open":755,"high":755,"low":661,"close":661,"change":780,"percent_change":781,"volume":756,"transactions":9,"vwap":661},"2026-06-05",-0.09,-0.43,{"date":783,"open":676,"high":731,"low":676,"close":726,"change":282,"percent_change":283,"volume":784,"transactions":9,"vwap":726},"2026-06-04",5100,{"date":786,"open":676,"high":787,"low":682,"close":681,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":681},"2026-06-03",20.919,-0.039,-0.19,4600,{"date":792,"open":724,"high":724,"low":726,"close":793,"change":794,"percent_change":226,"volume":795,"transactions":9,"vwap":793},"2026-06-02",20.954,-0.008,4200,{"date":797,"open":683,"high":724,"low":681,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-01",20.962,-0.083,-0.39,30500,{"date":803,"open":804,"high":719,"low":804,"close":716,"change":384,"percent_change":473,"volume":805,"transactions":9,"vwap":716},"2026-05-29",21.040001,55400,{"date":807,"open":745,"high":737,"low":725,"close":808,"change":647,"percent_change":739,"volume":809,"transactions":9,"vwap":808},"2026-05-28",21.025,55200,{"date":811,"open":725,"high":812,"low":731,"close":725,"change":384,"percent_change":473,"volume":813,"transactions":9,"vwap":725},"2026-05-27",20.985,6200,{"date":815,"open":726,"high":731,"low":816,"close":731,"change":22,"percent_change":107,"volume":817,"transactions":9,"vwap":731},"2026-05-26",20.942,8600,{"date":819,"open":682,"high":676,"low":624,"close":676,"change":384,"percent_change":473,"volume":820,"transactions":9,"vwap":676},"2026-05-22",4800,{"date":822,"open":666,"high":759,"low":666,"close":759,"change":152,"percent_change":771,"volume":823,"transactions":9,"vwap":759},"2026-05-21",9200,{"date":825,"open":408,"high":624,"low":420,"close":624,"change":826,"percent_change":102,"volume":827,"transactions":9,"vwap":624},"2026-05-20",0.11,4700,{"date":829,"open":409,"high":433,"low":830,"close":408,"change":317,"percent_change":572,"volume":831,"transactions":9,"vwap":408},"2026-05-19",20.702,14800,{"date":833,"open":626,"high":626,"low":637,"close":637,"change":632,"percent_change":450,"volume":834,"transactions":9,"vwap":637},"2026-05-18",1400,{"date":836,"open":631,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":790,"transactions":9,"vwap":838},"2026-05-15",20.835,20.815,-0.115,-0.55,{"date":842,"open":724,"high":843,"low":688,"close":688,"change":632,"percent_change":450,"volume":844,"transactions":9,"vwap":688},"2026-05-14",20.975,9700,{"date":846,"open":688,"high":847,"low":676,"close":847,"change":632,"percent_change":450,"volume":848,"transactions":9,"vwap":847},"2026-05-13",20.935,9600,{"date":850,"open":755,"high":851,"low":688,"close":755,"change":411,"percent_change":412,"volume":756,"transactions":9,"vwap":755},"2026-05-12",20.946,{"date":853,"open":746,"high":746,"low":750,"close":745,"change":218,"percent_change":733,"volume":854,"transactions":9,"vwap":745},"2026-05-11",5200,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":384,"percent_change":473,"volume":860,"transactions":9,"vwap":858},"2026-05-08",21.046,21.049999,21.032,7500,{"date":862,"open":863,"high":719,"low":746,"close":737,"change":190,"percent_change":218,"volume":864,"transactions":9,"vwap":737},"2026-05-07",21.055,35000,{"date":866,"open":737,"high":716,"low":867,"close":804,"change":434,"percent_change":868,"volume":869,"transactions":9,"vwap":804},"2026-05-06",21.014999,0.43,17300,{"date":871,"open":726,"high":872,"low":688,"close":726,"change":152,"percent_change":771,"volume":873,"transactions":9,"vwap":726},"2026-05-05",20.955,8800,{"date":875,"open":876,"high":876,"low":671,"close":676,"change":411,"percent_change":412,"volume":877,"transactions":9,"vwap":676},"2026-05-04",21.01,5700,{"date":879,"open":731,"high":745,"low":726,"close":724,"change":411,"percent_change":412,"volume":880,"transactions":9,"vwap":724},"2026-05-01",13400,{"date":882,"open":746,"high":804,"low":876,"close":737,"change":332,"percent_change":82,"volume":883,"transactions":9,"vwap":737},"2026-04-30",9400,{"date":885,"open":858,"high":858,"low":750,"close":745,"change":317,"percent_change":602,"volume":784,"transactions":9,"vwap":745},"2026-04-29",{"date":887,"open":716,"high":712,"low":716,"close":712,"change":450,"percent_change":780,"volume":888,"transactions":9,"vwap":712},"2026-04-28",12400,{"date":890,"open":700,"high":700,"low":701,"close":693,"change":226,"percent_change":789,"volume":891,"transactions":9,"vwap":693},"2026-04-27",8000,{"date":893,"open":894,"high":894,"low":701,"close":895,"change":332,"percent_change":82,"volume":896,"transactions":9,"vwap":895},"2026-04-24",21.14,21.13,14300,{"date":898,"open":895,"high":894,"low":701,"close":702,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":702},"2026-04-23",-0.03,-0.14,24300,{"date":903,"open":894,"high":904,"low":895,"close":895,"change":384,"percent_change":434,"volume":709,"transactions":9,"vwap":895},"2026-04-22",21.155,{"date":906,"open":904,"high":904,"low":693,"close":700,"change":317,"percent_change":602,"volume":907,"transactions":9,"vwap":700},"2026-04-21",20400,{"date":909,"open":910,"high":911,"low":894,"close":911,"change":567,"percent_change":384,"volume":912,"transactions":9,"vwap":911},"2026-04-20",21.17,21.18,17100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":467,"percent_change":468,"volume":919,"transactions":9,"vwap":918},"2026-04-17",21.19,21.195,21.16,21.175,14700,{"date":921,"open":700,"high":922,"low":701,"close":702,"change":356,"percent_change":112,"volume":923,"transactions":9,"vwap":702},"2026-04-16",21.115,16600,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":451,"volume":930,"transactions":9,"vwap":928},"2026-04-15",21.15,21.12,21.135,-0.021,19300,{"date":932,"open":700,"high":917,"low":700,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-14",21.156,0.056,0.27,40000,{"date":938,"open":719,"high":702,"low":804,"close":702,"change":22,"percent_change":107,"volume":939,"transactions":9,"vwap":702},"2026-04-13",910000,{"date":941,"open":701,"high":701,"low":858,"close":858,"change":226,"percent_change":789,"volume":942,"transactions":9,"vwap":858},"2026-04-10",1900,{"date":944,"open":945,"high":922,"low":746,"close":693,"change":282,"percent_change":283,"volume":946,"transactions":9,"vwap":693},"2026-04-09",21.062,16400,{"date":948,"open":927,"high":927,"low":858,"close":863,"change":22,"percent_change":107,"volume":873,"transactions":9,"vwap":863},"2026-04-08",{"date":950,"open":755,"high":746,"low":951,"close":952,"change":384,"percent_change":473,"volume":953,"transactions":9,"vwap":952},"2026-04-07",20.917,21.0049992,21600,{"date":955,"open":683,"high":745,"low":683,"close":812,"change":632,"percent_change":450,"volume":956,"transactions":9,"vwap":812},"2026-04-06",3000,{"date":958,"open":688,"high":876,"low":688,"close":750,"change":282,"percent_change":283,"volume":959,"transactions":9,"vwap":750},"2026-04-02",17600,{"date":961,"open":727,"high":843,"low":755,"close":872,"change":962,"percent_change":236,"volume":963,"transactions":9,"vwap":872},"2026-04-01",-0.074,4000,{"date":965,"open":755,"high":858,"low":755,"close":966,"change":967,"percent_change":59,"volume":968,"transactions":9,"vwap":966},"2026-03-31",21.028999,0.094,17200,{"date":970,"open":755,"high":724,"low":683,"close":847,"change":538,"percent_change":81,"volume":971,"transactions":9,"vwap":847},"2026-03-30",58300,{"date":973,"open":625,"high":775,"low":625,"close":765,"change":316,"percent_change":317,"volume":974,"transactions":9,"vwap":765},"2026-03-27",11300,{"date":976,"open":755,"high":755,"low":671,"close":671,"change":340,"percent_change":977,"volume":762,"transactions":9,"vwap":671},"2026-03-26",-0.5,{"date":979,"open":876,"high":876,"low":724,"close":812,"change":980,"percent_change":375,"volume":981,"transactions":9,"vwap":812},"2026-03-25",0.055,30200,{"date":983,"open":755,"high":755,"low":676,"close":688,"change":218,"percent_change":733,"volume":984,"transactions":9,"vwap":688},"2026-03-24",2800,{"date":986,"open":688,"high":725,"low":688,"close":725,"change":987,"percent_change":303,"volume":988,"transactions":9,"vwap":725},"2026-03-23",0.088,500,{"date":990,"open":750,"high":750,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-20",20.892,-0.183,-0.87,14900,{"date":996,"open":755,"high":997,"low":755,"close":997,"change":272,"percent_change":273,"volume":998,"transactions":9,"vwap":997},"2026-03-19",21.075001,2000,{"date":1000,"open":702,"high":702,"low":858,"close":858,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":858},"2026-03-18",-0.065,-0.31,1800,{"date":1005,"open":702,"high":1006,"low":702,"close":922,"change":22,"percent_change":107,"volume":1007,"transactions":9,"vwap":922},"2026-03-17",21.118,900,{"date":1009,"open":712,"high":712,"low":1010,"close":1010,"change":467,"percent_change":468,"volume":988,"transactions":9,"vwap":1010},"2026-03-16",21.065001,{"date":1012,"open":1010,"high":1010,"low":750,"close":750,"change":1013,"percent_change":1014,"volume":176,"transactions":9,"vwap":750},"2026-03-13",-0.034,-0.16,{"date":1016,"open":717,"high":717,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-12",21.024,-0.081,-0.38,1700,{"date":1022,"open":926,"high":926,"low":1023,"close":1023,"change":255,"percent_change":1024,"volume":998,"transactions":9,"vwap":1023},"2026-03-11",21.105,-0.57,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":480,"percent_change":619,"volume":1030,"transactions":9,"vwap":1029},"2026-03-10",21.255,21.26,21.225,6700,{"date":1032,"open":911,"high":1033,"low":917,"close":1033,"change":1034,"percent_change":1035,"volume":1030,"transactions":9,"vwap":1033},"2026-03-09",21.28,0.065,0.31,{"date":1037,"open":910,"high":1038,"low":910,"close":1039,"change":899,"percent_change":900,"volume":1030,"transactions":9,"vwap":1039},"2026-03-06",21.247,21.215,{"date":1041,"open":1042,"high":1027,"low":1043,"close":1044,"change":292,"percent_change":236,"volume":1045,"transactions":9,"vwap":1044},"2026-03-05",21.236,21.21,21.245,6600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":632,"percent_change":450,"volume":1051,"transactions":9,"vwap":1050},"2026-03-04",21.31,21.33,21.32,20100,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":190,"percent_change":218,"volume":667,"transactions":9,"vwap":1056},"2026-03-03",21.24,21.326,21.325,{"date":1058,"open":1049,"high":1059,"low":1050,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-02",21.335,-0.142,-0.66,5300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":587,"volume":1070,"transactions":9,"vwap":1068},"2026-02-27",21.474,21.48,21.47,21.477,0.042,2300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1073,"change":684,"percent_change":22,"volume":1076,"transactions":9,"vwap":1073},"2026-02-26",21.435,21.44,21.42,21700,{"date":1078,"open":1075,"high":1074,"low":1075,"close":1079,"change":190,"percent_change":218,"volume":1020,"transactions":9,"vwap":1079},"2026-02-25",21.425,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1073,"change":190,"percent_change":218,"volume":1084,"transactions":9,"vwap":1073},"2026-02-24",21.437,21.431,1500,{"date":1086,"open":1079,"high":1087,"low":1079,"close":1088,"change":1089,"percent_change":82,"volume":1090,"transactions":9,"vwap":1088},"2026-02-23",21.46,21.445,0.029,6500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":22,"volume":1098,"transactions":9,"vwap":1096},"2026-02-20",21.4,21.43,21.395,21.416,0.011,743600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-19",21.39,21.406,21.405,0,5900,{"date":1107,"open":1108,"high":1108,"low":1103,"close":1103,"change":450,"percent_change":780,"volume":685,"transactions":9,"vwap":1103},"2026-02-18",21.41,{"date":1110,"open":1075,"high":1111,"low":1103,"close":1079,"change":684,"percent_change":22,"volume":854,"transactions":9,"vwap":1079},"2026-02-17",21.426,{"date":1113,"open":1093,"high":1114,"low":1093,"close":1115,"change":493,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-13",21.417,21.415,0.28,3600,{"date":1119,"open":1048,"high":1120,"low":1048,"close":1121,"change":434,"percent_change":303,"volume":1122,"transactions":9,"vwap":1121},"2026-02-12",21.356,21.355,220200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":210,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-11",21.27,21.275,21.262,21.265,-0.21,1600,{"date":1132,"open":1050,"high":1050,"low":1133,"close":1048,"change":1134,"percent_change":1135,"volume":813,"transactions":9,"vwap":1048},"2026-02-10",21.29,0.063,0.3,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1038,"change":1140,"percent_change":332,"volume":1141,"transactions":9,"vwap":1038},"2026-02-09",21.22,21.25,0.007,15600,{"date":1143,"open":1033,"high":1033,"low":1138,"close":1054,"change":384,"percent_change":434,"volume":1144,"transactions":9,"vwap":1054},"2026-02-06",16200,{"date":1146,"open":1147,"high":1138,"low":911,"close":1138,"change":467,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1138},"2026-02-05",21.185,0.35,80000,{"date":1151,"open":917,"high":917,"low":1152,"close":1153,"change":450,"percent_change":780,"volume":1154,"transactions":9,"vwap":1153},"2026-02-04",21.136,21.145,12100,{"date":1156,"open":917,"high":1157,"low":1158,"close":1157,"change":567,"percent_change":384,"volume":1159,"transactions":9,"vwap":1157},"2026-02-03",21.165,21.137,116900,{"date":1161,"open":1162,"high":1162,"low":904,"close":917,"change":340,"percent_change":1163,"volume":756,"transactions":9,"vwap":917},"2026-02-02",21.2,-0.49,{"date":1165,"open":1125,"high":1125,"low":1027,"close":1128,"change":190,"percent_change":218,"volume":1166,"transactions":9,"vwap":1128},"2026-01-30",10500,{"date":1168,"open":1139,"high":1033,"low":1169,"close":1126,"change":1170,"percent_change":545,"volume":1171,"transactions":9,"vwap":1126},"2026-01-29",21.23,0.016,3200,{"date":1173,"open":1028,"high":1128,"low":1054,"close":1174,"change":1175,"percent_change":684,"volume":1176,"transactions":9,"vwap":1174},"2026-01-28",21.259,0.002,129300,{"date":1178,"open":1033,"high":1033,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":974,"transactions":9,"vwap":1179},"2026-01-27",21.257,-0.028,-0.13,{"date":1183,"open":1033,"high":1184,"low":1185,"close":1186,"change":282,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-26",21.292,21.274,21.285,0.16,10600,{"date":1190,"open":1054,"high":1139,"low":1169,"close":1139,"change":537,"percent_change":538,"volume":1191,"transactions":9,"vwap":1139},"2026-01-23",2900,{"date":1193,"open":1162,"high":1054,"low":916,"close":1194,"change":332,"percent_change":82,"volume":888,"transactions":9,"vwap":1194},"2026-01-22",21.235,{"date":1196,"open":1157,"high":1197,"low":1157,"close":1198,"change":1199,"percent_change":494,"volume":942,"transactions":9,"vwap":1198},"2026-01-21",21.209,21.205,0.061,{"date":1201,"open":895,"high":917,"low":895,"close":1202,"change":1203,"percent_change":602,"volume":1204,"transactions":9,"vwap":1202},"2026-01-20",21.144,-0.071,26300,{"date":1206,"open":1207,"high":1054,"low":1039,"close":1039,"change":1208,"percent_change":1014,"volume":1209,"transactions":9,"vwap":1039},"2026-01-16",21.233,-0.033,7600,{"date":1211,"open":1125,"high":1033,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1076,"transactions":9,"vwap":1212},"2026-01-15",21.248,-0.017,-0.08,{"date":1216,"open":1054,"high":1128,"low":1029,"close":1128,"change":22,"percent_change":107,"volume":721,"transactions":9,"vwap":1128},"2026-01-14",{"date":1218,"open":1029,"high":1169,"low":1043,"close":1039,"change":684,"percent_change":22,"volume":1045,"transactions":9,"vwap":1039},"2026-01-13",{"date":1220,"open":1147,"high":1221,"low":1147,"close":1198,"change":316,"percent_change":317,"volume":790,"transactions":9,"vwap":1198},"2026-01-12",21.224,{"date":1223,"open":1198,"high":1169,"low":1198,"close":1138,"change":647,"percent_change":739,"volume":1224,"transactions":9,"vwap":1138},"2026-01-09",18700,{"date":1226,"open":1125,"high":1125,"low":918,"close":918,"change":226,"percent_change":789,"volume":1227,"transactions":9,"vwap":918},"2026-01-08",13200,{"date":1229,"open":1043,"high":1054,"low":916,"close":1039,"change":152,"percent_change":771,"volume":1230,"transactions":9,"vwap":1039},"2026-01-07",14200,{"date":1232,"open":917,"high":911,"low":917,"close":918,"change":450,"percent_change":780,"volume":1233,"transactions":9,"vwap":918},"2026-01-06",12500,{"date":1235,"open":917,"high":916,"low":917,"close":916,"change":332,"percent_change":82,"volume":721,"transactions":9,"vwap":916},"2026-01-05",{"date":1237,"open":915,"high":915,"low":895,"close":1157,"change":450,"percent_change":780,"volume":1238,"transactions":9,"vwap":1157},"2026-01-02",173600,{"date":1240,"open":1241,"high":1029,"low":911,"close":1147,"change":899,"percent_change":900,"volume":1242,"transactions":9,"vwap":1147},"2025-12-31",21.184,22800,{"date":1244,"open":1043,"high":1029,"low":1043,"close":1039,"change":190,"percent_change":218,"volume":1245,"transactions":9,"vwap":1039},"2025-12-30",13700,{"date":1247,"open":1169,"high":1194,"low":1039,"close":1029,"change":1140,"percent_change":332,"volume":1248,"transactions":9,"vwap":1029},"2025-12-29",23200,{"date":1250,"open":1028,"high":1028,"low":1039,"close":1251,"change":1252,"percent_change":684,"volume":801,"transactions":9,"vwap":1251},"2025-12-26",21.218,0.003,{"date":1254,"open":1147,"high":1039,"low":911,"close":1039,"change":1255,"percent_change":935,"volume":974,"transactions":9,"vwap":1039},"2025-12-24",0.058,{"date":1257,"open":895,"high":917,"low":700,"close":1258,"change":1175,"percent_change":684,"volume":1259,"transactions":9,"vwap":1258},"2025-12-23",21.157,48800,{"date":1261,"open":918,"high":1262,"low":904,"close":904,"change":899,"percent_change":900,"volume":1263,"transactions":9,"vwap":904},"2025-12-22",21.176,12300,{"date":1265,"open":915,"high":915,"low":911,"close":1147,"change":190,"percent_change":218,"volume":756,"transactions":9,"vwap":1147},"2025-12-19",{"date":1267,"open":1162,"high":1162,"low":915,"close":916,"change":899,"percent_change":900,"volume":662,"transactions":9,"vwap":916},"2025-12-18",{"date":1269,"open":1054,"high":1054,"low":1138,"close":1029,"change":190,"percent_change":218,"volume":1270,"transactions":9,"vwap":1029},"2025-12-17",6100,{"date":1272,"open":1162,"high":1194,"low":1162,"close":1194,"change":1273,"percent_change":283,"volume":728,"transactions":9,"vwap":1194},"2025-12-16",0.036,{"date":1275,"open":1042,"high":1042,"low":916,"close":1276,"change":1277,"percent_change":538,"volume":1278,"transactions":9,"vwap":1276},"2025-12-15",21.199,0.014,2700,{"date":1280,"open":1281,"high":1281,"low":1147,"close":1147,"change":411,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1147},"2025-12-12",21.196,-0.28,1100,{"date":1285,"open":1033,"high":1133,"low":1044,"close":1044,"change":1104,"percent_change":1104,"volume":176,"transactions":9,"vwap":1044},"2025-12-11",{"date":1287,"open":910,"high":1044,"low":910,"close":1044,"change":493,"percent_change":1116,"volume":1288,"transactions":9,"vwap":1044},"2025-12-10",2200,{"date":1290,"open":1054,"high":1054,"low":1147,"close":1147,"change":450,"percent_change":780,"volume":1062,"transactions":9,"vwap":1147},"2025-12-09",{"date":1292,"open":1133,"high":1133,"low":1293,"close":1198,"change":450,"percent_change":780,"volume":667,"transactions":9,"vwap":1198},"2025-12-08",21.186,{"date":1295,"open":1174,"high":1174,"low":1138,"close":1029,"change":899,"percent_change":900,"volume":1296,"transactions":9,"vwap":1029},"2025-12-05",34300,{"date":1298,"open":1125,"high":1125,"low":1139,"close":1027,"change":210,"percent_change":1129,"volume":1299,"transactions":9,"vwap":1027},"2025-12-04",2600,{"date":1301,"open":1128,"high":1048,"low":1128,"close":1302,"change":980,"percent_change":375,"volume":1303,"transactions":9,"vwap":1302},"2025-12-03",21.3,3700,{"date":1305,"open":1169,"high":1139,"low":1029,"close":1044,"change":567,"percent_change":384,"volume":740,"transactions":9,"vwap":1044},"2025-12-02",{"date":1307,"open":1139,"high":1139,"low":1043,"close":1054,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1054},"2025-12-01",-0.158,-0.74,7200,{"date":1312,"open":1103,"high":1103,"low":1313,"close":1313,"change":1213,"percent_change":1214,"volume":1007,"transactions":9,"vwap":1313},"2025-11-28",21.398,{"date":1315,"open":1316,"high":1115,"low":1316,"close":1115,"change":282,"percent_change":1187,"volume":1090,"transactions":9,"vwap":1115},"2025-11-26",21.38,{"date":1318,"open":1319,"high":1101,"low":1320,"close":1316,"change":980,"percent_change":375,"volume":1321,"transactions":9,"vwap":1316},"2025-11-25",21.365,21.36,146300,{"date":1323,"open":1048,"high":1049,"low":1302,"close":1056,"change":282,"percent_change":1187,"volume":1324,"transactions":9,"vwap":1056},"2025-11-24",11700,{"date":1326,"open":1327,"high":1133,"low":1028,"close":1133,"change":980,"percent_change":375,"volume":1328,"transactions":9,"vwap":1133},"2025-11-21",21.278,3300,{"date":1330,"open":1139,"high":1139,"low":1169,"close":1194,"change":384,"percent_change":434,"volume":1331,"transactions":9,"vwap":1194},"2025-11-20",400,{"date":1333,"open":1054,"high":1044,"low":1039,"close":1039,"change":632,"percent_change":450,"volume":756,"transactions":9,"vwap":1039},"2025-11-19",{"date":1335,"open":1054,"high":1054,"low":1336,"close":1138,"change":1337,"percent_change":152,"volume":1278,"transactions":9,"vwap":1138},"2025-11-18",21.219,0.009,{"date":1339,"open":1050,"high":1050,"low":1043,"close":1340,"change":1341,"percent_change":1104,"volume":685,"transactions":9,"vwap":1340},"2025-11-17",21.211,0.001,{"date":1343,"open":1344,"high":1028,"low":1043,"close":1043,"change":899,"percent_change":900,"volume":1345,"transactions":9,"vwap":1043},"2025-11-14",21.239,277200,{"date":1347,"open":1139,"high":1125,"low":1344,"close":1054,"change":480,"percent_change":619,"volume":873,"transactions":9,"vwap":1054},"2025-11-13",{"date":1349,"open":1186,"high":1350,"low":1033,"close":1351,"change":1352,"percent_change":411,"volume":1353,"transactions":9,"vwap":1351},"2025-11-12",21.296,21.295,-0.012,10900,{"date":1355,"open":1033,"high":1048,"low":1033,"close":1356,"change":1357,"percent_change":935,"volume":772,"transactions":9,"vwap":1356},"2025-11-11",21.307,0.057,{"date":1359,"open":1174,"high":1028,"low":1044,"close":1139,"change":1104,"percent_change":1104,"volume":1360,"transactions":9,"vwap":1139},"2025-11-10",5800,{"date":1362,"open":1054,"high":1125,"low":1363,"close":1139,"change":190,"percent_change":218,"volume":919,"transactions":9,"vwap":1139},"2025-11-07",21.232,{"date":1365,"open":1366,"high":1125,"low":1366,"close":1028,"change":538,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1028},"2025-11-06",21.241,0.33,9000,{"date":1370,"open":911,"high":915,"low":911,"close":915,"change":1001,"percent_change":1002,"volume":1371,"transactions":9,"vwap":915},"2025-11-05",4500,{"date":1373,"open":1169,"high":1033,"low":1169,"close":1027,"change":537,"percent_change":538,"volume":1374,"transactions":9,"vwap":1027},"2025-11-04",9100,{"date":1376,"open":1169,"high":1054,"low":1169,"close":1054,"change":340,"percent_change":1163,"volume":1377,"transactions":9,"vwap":1054},"2025-11-03",2500,{"date":1379,"open":1380,"high":1380,"low":1049,"close":1381,"change":356,"percent_change":1014,"volume":1382,"transactions":9,"vwap":1381},"2025-10-31",21.381,21.345,5400,{"date":1384,"open":1385,"high":1093,"low":1385,"close":1316,"change":480,"percent_change":619,"volume":1386,"transactions":9,"vwap":1316},"2025-10-30",21.35,19100,{"date":1388,"open":1389,"high":1390,"low":1073,"close":1073,"change":411,"percent_change":1282,"volume":860,"transactions":9,"vwap":1073},"2025-10-29",21.5,21.504,{"date":1392,"open":25,"high":25,"low":1393,"close":1394,"change":316,"percent_change":317,"volume":795,"transactions":9,"vwap":1394},"2025-10-28",21.49,21.495,{"date":1396,"open":1087,"high":25,"low":1397,"close":25,"change":282,"percent_change":1187,"volume":963,"transactions":9,"vwap":25},"2025-10-27",21.459,{"date":1399,"open":1400,"high":1401,"low":1087,"close":1401,"change":537,"percent_change":538,"volume":1263,"transactions":9,"vwap":1401},"2025-10-24",21.465,21.475,{"date":1403,"open":1087,"high":1404,"low":1087,"close":1087,"change":766,"percent_change":255,"volume":1171,"transactions":9,"vwap":1087},"2025-10-23",21.478,{"date":1406,"open":1407,"high":1393,"low":1407,"close":1408,"change":632,"percent_change":450,"volume":1382,"transactions":9,"vwap":1408},"2025-10-22",21.467,21.485,{"date":1410,"open":25,"high":25,"low":1393,"close":1393,"change":1089,"percent_change":82,"volume":772,"transactions":9,"vwap":1393},"2025-10-21",{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1273,"percent_change":283,"volume":1130,"transactions":9,"vwap":1414},"2025-10-20",21.45,21.461,{"date":1416,"open":1075,"high":1079,"low":1075,"close":1079,"change":1213,"percent_change":1214,"volume":988,"transactions":9,"vwap":1079},"2025-10-17",{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1357,"percent_change":935,"volume":1421,"transactions":9,"vwap":1420},"2025-10-16",21.389,21.442,68600,{"date":1423,"open":1424,"high":1075,"low":1425,"close":1426,"change":632,"percent_change":450,"volume":667,"transactions":9,"vwap":1426},"2025-10-15",21.418,21.374,21.385,{"date":1428,"open":1048,"high":1101,"low":1048,"close":1101,"change":980,"percent_change":375,"volume":703,"transactions":9,"vwap":1101},"2025-10-14",{"date":1430,"open":1050,"high":1380,"low":1050,"close":1059,"change":272,"percent_change":273,"volume":1328,"transactions":9,"vwap":1059},"2025-10-13",{"date":1432,"open":1350,"high":1050,"low":1350,"close":1048,"change":1199,"percent_change":494,"volume":1433,"transactions":9,"vwap":1048},"2025-10-10",105200,{"date":1435,"open":1033,"high":1033,"low":1436,"close":1437,"change":1438,"percent_change":112,"volume":1439,"transactions":9,"vwap":1437},"2025-10-09",21.243,21.249,-0.036,8700,{"date":1441,"open":1442,"high":1048,"low":1033,"close":1186,"change":632,"percent_change":450,"volume":1191,"transactions":9,"vwap":1186},"2025-10-08",21.299,{"date":1444,"open":1139,"high":1445,"low":1139,"close":1133,"change":152,"percent_change":771,"volume":883,"transactions":9,"vwap":1133},"2025-10-07",21.305,{"date":1447,"open":1028,"high":1028,"low":1139,"close":1139,"change":607,"percent_change":555,"volume":956,"transactions":9,"vwap":1139},"2025-10-06",{"date":1449,"open":1048,"high":1048,"low":1033,"close":1450,"change":1451,"percent_change":1214,"volume":772,"transactions":9,"vwap":1450},"2025-10-03",21.282,-0.016,{"date":1453,"open":1128,"high":1302,"low":1128,"close":1454,"change":1089,"percent_change":82,"volume":1455,"transactions":9,"vwap":1454},"2025-10-02",21.298,8900,{"date":1457,"open":1038,"high":1125,"low":1458,"close":1459,"change":788,"percent_change":1460,"volume":1084,"transactions":9,"vwap":1459},"2025-10-01",21.242,21.269,-0.18,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":189,"percent_change":190,"volume":1466,"transactions":9,"vwap":1465},"2025-09-30",21.317,21.34,21.308,95800,{"date":1468,"open":1033,"high":1469,"low":1033,"close":1048,"change":152,"percent_change":771,"volume":1062,"transactions":9,"vwap":1048},"2025-09-29",21.315,{"date":1471,"open":1028,"high":1125,"low":1139,"close":1125,"change":272,"percent_change":273,"volume":790,"transactions":9,"vwap":1125},"2025-09-26",{"date":1473,"open":1474,"high":1027,"low":1475,"close":1044,"change":766,"percent_change":255,"volume":873,"transactions":9,"vwap":1044},"2025-09-25",21.237,21.221,{"date":1477,"open":1133,"high":1133,"low":1125,"close":1125,"change":218,"percent_change":1478,"volume":998,"transactions":9,"vwap":1125},"2025-09-24",-0.23,{"date":1480,"open":1442,"high":1050,"low":1454,"close":1050,"change":272,"percent_change":273,"volume":1324,"transactions":9,"vwap":1050},"2025-09-23",{"date":1482,"open":1442,"high":1483,"low":1484,"close":1351,"change":450,"percent_change":780,"volume":956,"transactions":9,"vwap":1351},"2025-09-22",21.309,21.281,{"date":1486,"open":1133,"high":1487,"low":1133,"close":1469,"change":632,"percent_change":450,"volume":1488,"transactions":9,"vwap":1469},"2025-09-19",21.329,31700,{"date":1490,"open":1048,"high":1464,"low":1048,"close":1050,"change":411,"percent_change":1282,"volume":1084,"transactions":9,"vwap":1050},"2025-09-18",{"date":1492,"open":1075,"high":1094,"low":1381,"close":1316,"change":356,"percent_change":1014,"volume":1493,"transactions":9,"vwap":1316},"2025-09-17",8300,{"date":1495,"open":1108,"high":1075,"low":1101,"close":1115,"change":332,"percent_change":82,"volume":1496,"transactions":9,"vwap":1115},"2025-09-16",8400,{"date":1498,"open":1499,"high":1093,"low":1499,"close":1426,"change":332,"percent_change":82,"volume":1500,"transactions":9,"vwap":1426},"2025-09-15",21.375,8100,{"date":1502,"open":1320,"high":1320,"low":1059,"close":1121,"change":316,"percent_change":317,"volume":1084,"transactions":9,"vwap":1121},"2025-09-12",{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":22,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-11",21.364,21.37,0.23,700,{"date":1510,"open":1033,"high":1050,"low":1033,"close":1050,"change":647,"percent_change":739,"volume":1511,"transactions":9,"vwap":1050},"2025-09-10",800,{"date":1513,"open":1186,"high":1133,"low":1128,"close":1126,"change":899,"percent_change":900,"volume":777,"transactions":9,"vwap":1126},"2025-09-09",{"date":1515,"open":1133,"high":1445,"low":1186,"close":1445,"change":538,"percent_change":1367,"volume":1171,"transactions":9,"vwap":1445},"2025-09-08",{"date":1517,"open":1054,"high":1044,"low":1169,"close":1194,"change":1518,"percent_change":1519,"volume":1288,"transactions":9,"vwap":1194},"2025-09-05",0.106,0.5,{"date":1521,"open":701,"high":1522,"low":701,"close":1522,"change":1523,"percent_change":1524,"volume":756,"transactions":9,"vwap":1522},"2025-09-04",21.129,0.079,0.38,{"date":1526,"open":746,"high":719,"low":746,"close":858,"change":545,"percent_change":1524,"volume":685,"transactions":9,"vwap":858},"2025-09-03",{"date":1528,"open":724,"high":1529,"low":726,"close":724,"change":900,"percent_change":1061,"volume":1263,"transactions":9,"vwap":724},"2025-09-02",20.973,{"date":1531,"open":927,"high":927,"low":702,"close":700,"change":899,"percent_change":900,"volume":998,"transactions":9,"vwap":700},"2025-08-29",{"date":1533,"open":927,"high":1534,"low":927,"close":894,"change":282,"percent_change":283,"volume":1278,"transactions":9,"vwap":894},"2025-08-28",21.143,{"date":1536,"open":712,"high":1023,"low":719,"close":1023,"change":567,"percent_change":384,"volume":1105,"transactions":9,"vwap":1023},"2025-08-27",{"date":1538,"open":701,"high":702,"low":712,"close":702,"change":537,"percent_change":538,"volume":1084,"transactions":9,"vwap":702},"2025-08-26",{"date":1540,"open":1541,"high":1541,"low":708,"close":708,"change":1542,"percent_change":218,"volume":1543,"transactions":9,"vwap":708},"2025-08-25",21.087,-0.011,300,{"date":1545,"open":701,"high":700,"low":701,"close":699,"change":967,"percent_change":59,"volume":777,"transactions":9,"vwap":699},"2025-08-22",{"date":1547,"open":745,"high":1548,"low":1549,"close":1548,"change":199,"percent_change":227,"volume":1003,"transactions":9,"vwap":1548},"2025-08-21",21.0020008,20.982,{"date":1551,"open":716,"high":858,"low":804,"close":716,"change":567,"percent_change":384,"volume":1278,"transactions":9,"vwap":716},"2025-08-20",{"date":1553,"open":746,"high":804,"low":746,"close":804,"change":282,"percent_change":283,"volume":1554,"transactions":9,"vwap":804},"2025-08-19",2100,{"date":1556,"open":876,"high":867,"low":750,"close":952,"change":1213,"percent_change":1214,"volume":777,"transactions":9,"vwap":952},"2025-08-18",{"date":1558,"open":716,"high":716,"low":746,"close":1559,"change":1180,"percent_change":1181,"volume":1560,"transactions":9,"vwap":1559},"2025-08-15",21.021999,4900,{"date":1562,"open":712,"high":712,"low":804,"close":858,"change":210,"percent_change":1129,"volume":1191,"transactions":9,"vwap":858},"2025-08-14",{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":545,"percent_change":1524,"volume":942,"transactions":9,"vwap":1568},"2025-08-13",21.101,21.108,21.080999,21.094999,{"date":1570,"open":1571,"high":737,"low":745,"close":867,"change":1104,"percent_change":1104,"volume":1572,"transactions":9,"vwap":867},"2025-08-12",21.0060005,3800,{"date":1574,"open":746,"high":746,"low":876,"close":867,"change":384,"percent_change":473,"volume":1084,"transactions":9,"vwap":867},"2025-08-11",{"date":1576,"open":745,"high":952,"low":1577,"close":738,"change":210,"percent_change":1129,"volume":1578,"transactions":9,"vwap":738},"2025-08-08",20.981,3400,{"date":1580,"open":858,"high":858,"low":737,"close":804,"change":450,"percent_change":780,"volume":713,"transactions":9,"vwap":804},"2025-08-07",{"date":1582,"open":737,"high":719,"low":745,"close":719,"change":567,"percent_change":384,"volume":685,"transactions":9,"vwap":719},"2025-08-06",{"date":1584,"open":1585,"high":863,"low":1585,"close":863,"change":632,"percent_change":450,"volume":176,"transactions":9,"vwap":863},"2025-08-05",21.025999,{"date":1587,"open":804,"high":719,"low":1588,"close":719,"change":980,"percent_change":375,"volume":1288,"transactions":9,"vwap":719},"2025-08-04",21.023001,{"date":1590,"open":843,"high":952,"low":843,"close":952,"change":647,"percent_change":739,"volume":1007,"transactions":9,"vwap":952},"2025-08-01",{"date":1592,"open":725,"high":725,"low":726,"close":731,"change":1593,"percent_change":545,"volume":747,"transactions":9,"vwap":731},"2025-07-31",0.017,{"date":1595,"open":726,"high":726,"low":1596,"close":1596,"change":226,"percent_change":789,"volume":1597,"transactions":9,"vwap":1596},"2025-07-30",20.943,200,{"date":1599,"open":676,"high":1600,"low":676,"close":1600,"change":1601,"percent_change":127,"volume":1602,"transactions":9,"vwap":1600},"2025-07-29",20.983,0.098,1200,{"date":1604,"open":682,"high":682,"low":760,"close":760,"change":766,"percent_change":255,"volume":877,"transactions":9,"vwap":760},"2025-07-28",{"date":1606,"open":671,"high":676,"low":671,"close":676,"change":647,"percent_change":89,"volume":1607,"transactions":9,"vwap":676},"2025-07-25",11400,{"date":1609,"open":626,"high":1610,"low":626,"close":765,"change":450,"percent_change":451,"volume":1007,"transactions":9,"vwap":765},"2025-07-24",20.877,{"date":1612,"open":1613,"high":1613,"low":760,"close":760,"change":226,"percent_change":789,"volume":1614,"transactions":9,"vwap":760},"2025-07-23",20.895,22100,{"date":1616,"open":682,"high":688,"low":682,"close":677,"change":152,"percent_change":771,"volume":1560,"transactions":9,"vwap":677},"2025-07-22",{"date":1618,"open":661,"high":681,"low":661,"close":760,"change":538,"percent_change":81,"volume":1310,"transactions":9,"vwap":760},"2025-07-21",{"date":1620,"open":1621,"high":838,"low":1621,"close":838,"change":647,"percent_change":89,"volume":988,"transactions":9,"vwap":838},"2025-07-18",20.811,{"date":1623,"open":645,"high":645,"low":426,"close":578,"change":1624,"percent_change":190,"volume":1090,"transactions":9,"vwap":578},"2025-07-17",-0.003,{"date":1626,"open":1627,"high":1628,"low":420,"close":1629,"change":1630,"percent_change":826,"volume":963,"transactions":9,"vwap":1629},"2025-07-16",20.775,20.779,20.773,0.023,{"date":1632,"open":637,"high":637,"low":408,"close":409,"change":480,"percent_change":619,"volume":888,"transactions":9,"vwap":409},"2025-07-15",{"date":1634,"open":1635,"high":1635,"low":646,"close":617,"change":190,"percent_change":218,"volume":740,"transactions":9,"vwap":617},"2025-07-14",20.813,{"date":1637,"open":838,"high":838,"low":838,"close":838,"change":326,"percent_change":672,"volume":1597,"transactions":9,"vwap":838},"2025-07-11",{"date":1639,"open":676,"high":676,"low":991,"close":682,"change":1640,"percent_change":493,"volume":1641,"transactions":9,"vwap":682},"2025-07-10",0.012,7000,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":988,"transactions":9,"vwap":1645},"2025-07-09",20.833,20.888,0.078,0.37,{"date":1649,"open":646,"high":637,"low":646,"close":637,"change":607,"percent_change":555,"volume":1650,"transactions":9,"vwap":637},"2025-07-08",600,{"date":1652,"open":661,"high":661,"low":625,"close":1653,"change":695,"percent_change":236,"volume":1654,"transactions":9,"vwap":1653},"2025-07-07",20.842,22200,{"date":1656,"open":676,"high":683,"low":676,"close":681,"change":1208,"percent_change":1014,"volume":1003,"transactions":9,"vwap":681},"2025-07-03",{"date":1658,"open":676,"high":726,"low":676,"close":1659,"change":1213,"percent_change":1214,"volume":1578,"transactions":9,"vwap":1659},"2025-07-02",20.948,{"date":1661,"open":726,"high":724,"low":755,"close":727,"change":411,"percent_change":412,"volume":1117,"transactions":9,"vwap":727},"2025-07-01",{"date":1663,"open":876,"high":737,"low":726,"close":808,"change":1034,"percent_change":1035,"volume":1500,"transactions":9,"vwap":808},"2025-06-30",{"date":1665,"open":724,"high":745,"low":726,"close":731,"change":554,"percent_change":555,"volume":685,"transactions":9,"vwap":731},"2025-06-27",{"date":1667,"open":731,"high":1668,"low":683,"close":1668,"change":1669,"percent_change":23,"volume":827,"transactions":9,"vwap":1668},"2025-06-26",20.991,0.052,{"date":1671,"open":760,"high":726,"low":760,"close":1672,"change":1673,"percent_change":-6,"volume":891,"transactions":9,"vwap":1672},"2025-06-25",20.939,-0.001,{"date":1675,"open":624,"high":726,"low":624,"close":755,"change":450,"percent_change":451,"volume":678,"transactions":9,"vwap":755},"2025-06-24",{"date":1677,"open":759,"high":731,"low":671,"close":731,"change":1678,"percent_change":1679,"volume":1191,"transactions":9,"vwap":731},"2025-06-23",0.125,0.6,{"date":1681,"open":645,"high":626,"low":1682,"close":837,"change":332,"percent_change":82,"volume":963,"transactions":9,"vwap":837},"2025-06-20",20.792,{"date":1684,"open":837,"high":837,"low":646,"close":617,"change":684,"percent_change":22,"volume":756,"transactions":9,"vwap":617},"2025-06-18",{"date":1686,"open":646,"high":665,"low":578,"close":665,"change":282,"percent_change":283,"volume":767,"transactions":9,"vwap":665},"2025-06-17",{"date":1688,"open":666,"high":645,"low":420,"close":426,"change":632,"percent_change":450,"volume":1689,"transactions":9,"vwap":426},"2025-06-16",25900,{"date":1691,"open":645,"high":838,"low":1692,"close":1693,"change":292,"percent_change":652,"volume":831,"transactions":9,"vwap":1693},"2025-06-13",20.759,20.765,{"date":1695,"open":631,"high":624,"low":631,"close":626,"change":302,"percent_change":1696,"volume":1697,"transactions":9,"vwap":626},"2025-06-12",0.41,11500,{"date":1699,"open":535,"high":433,"low":535,"close":433,"change":493,"percent_change":494,"volume":1278,"transactions":9,"vwap":433},"2025-06-11",{"date":1701,"open":486,"high":466,"low":486,"close":466,"change":332,"percent_change":247,"volume":1511,"transactions":9,"vwap":466},"2025-06-10",{"date":1703,"open":1704,"high":410,"low":1704,"close":442,"change":272,"percent_change":273,"volume":747,"transactions":9,"vwap":442},"2025-06-09",20.648,{"date":1706,"open":1707,"high":1707,"low":400,"close":400,"change":780,"percent_change":781,"volume":685,"transactions":9,"vwap":400},"2025-06-06",20.668,{"date":1709,"open":1710,"high":1711,"low":420,"close":420,"change":899,"percent_change":900,"volume":1508,"transactions":9,"vwap":420},"2025-06-05",20.744,20.746,{"date":1713,"open":578,"high":578,"low":426,"close":426,"change":826,"percent_change":102,"volume":1331,"transactions":9,"vwap":426},"2025-06-04",{"date":1715,"open":457,"high":457,"low":400,"close":459,"change":1104,"percent_change":1104,"volume":1003,"transactions":9,"vwap":459},"2025-06-03",{"date":1717,"open":1718,"high":459,"low":1718,"close":459,"change":839,"percent_change":840,"volume":1650,"transactions":9,"vwap":459},"2025-06-02",20.58,{"date":1720,"open":409,"high":1693,"low":408,"close":1693,"change":1721,"percent_change":1722,"volume":176,"transactions":9,"vwap":1693},"2025-05-30",0.037,0.18,{"date":1724,"open":465,"high":426,"low":465,"close":1725,"change":1726,"percent_change":1367,"volume":956,"transactions":9,"vwap":1725},"2025-05-29",20.728,0.068,{"date":1728,"open":465,"high":465,"low":400,"close":500,"change":218,"percent_change":733,"volume":854,"transactions":9,"vwap":500},"2025-05-28",{"date":1730,"open":500,"high":535,"low":500,"close":535,"change":1731,"percent_change":88,"volume":1288,"transactions":9,"vwap":535},"2025-05-27",0.152,{"date":1733,"open":1734,"high":1734,"low":1735,"close":370,"change":1736,"percent_change":434,"volume":1141,"transactions":9,"vwap":370},"2025-05-23",20.581,20.53,0.018,{"date":1738,"open":349,"high":1739,"low":349,"close":1740,"change":647,"percent_change":89,"volume":1084,"transactions":9,"vwap":1740},"2025-05-22",20.549,20.54,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":685,"transactions":9,"vwap":1744},"2025-05-21",20.59,20.495,-0.155,-0.75,{"date":1748,"open":410,"high":410,"low":1749,"close":459,"change":766,"percent_change":255,"volume":1171,"transactions":9,"vwap":459},"2025-05-20",20.641,{"date":1751,"open":1718,"high":543,"low":1718,"close":457,"change":1341,"percent_change":1104,"volume":762,"transactions":9,"vwap":457},"2025-05-19",{"date":1753,"open":432,"high":432,"low":410,"close":1754,"change":374,"percent_change":375,"volume":831,"transactions":9,"vwap":1754},"2025-05-16",20.674,{"date":1756,"open":1757,"high":400,"low":1757,"close":449,"change":538,"percent_change":81,"volume":1758,"transactions":9,"vwap":449},"2025-05-15",20.587,3500,{"date":1760,"open":1743,"high":1743,"low":1761,"close":1761,"change":411,"percent_change":412,"volume":1597,"transactions":9,"vwap":1761},"2025-05-14",20.55,{"date":1763,"open":399,"high":399,"low":1743,"close":399,"change":632,"percent_change":450,"volume":1007,"transactions":9,"vwap":399},"2025-05-13",{"date":1765,"open":400,"high":400,"low":1766,"close":1766,"change":766,"percent_change":255,"volume":1154,"transactions":9,"vwap":1766},"2025-05-12",20.615,{"date":1768,"open":420,"high":420,"low":400,"close":400,"change":450,"percent_change":451,"volume":734,"transactions":9,"vwap":400},"2025-05-09",{"date":1770,"open":535,"high":420,"low":1771,"close":500,"change":1772,"percent_change":327,"volume":998,"transactions":9,"vwap":500},"2025-05-08",20.651,-0.088,{"date":1774,"open":426,"high":426,"low":408,"close":1775,"change":22,"percent_change":107,"volume":1602,"transactions":9,"vwap":1775},"2025-05-07",20.748,{"date":1777,"open":410,"high":1778,"low":448,"close":1778,"change":1779,"percent_change":82,"volume":1130,"transactions":9,"vwap":1778},"2025-05-06",20.698,0.028,{"date":1781,"open":400,"high":410,"low":400,"close":410,"change":899,"percent_change":900,"volume":1543,"transactions":9,"vwap":410},"2025-05-05",{"date":1783,"open":432,"high":420,"low":543,"close":465,"change":411,"percent_change":412,"volume":1784,"transactions":9,"vwap":465},"2025-05-02",3100,{"date":1786,"open":646,"high":637,"low":409,"close":426,"change":1181,"percent_change":1787,"volume":813,"transactions":9,"vwap":426},"2025-05-01",-0.62,{"date":1789,"open":759,"high":683,"low":765,"close":759,"change":226,"percent_change":789,"volume":844,"transactions":9,"vwap":759},"2025-04-30",{"date":1791,"open":682,"high":755,"low":759,"close":688,"change":374,"percent_change":375,"volume":1560,"transactions":9,"vwap":688},"2025-04-29",{"date":1793,"open":624,"high":1794,"low":626,"close":1794,"change":1795,"percent_change":273,"volume":998,"transactions":9,"vwap":1794},"2025-04-28",20.876,0.026,{"date":1797,"open":1798,"high":1798,"low":626,"close":624,"change":1523,"percent_change":1524,"volume":1511,"transactions":9,"vwap":624},"2025-04-25",20.869,{"date":181,"open":535,"high":1800,"low":486,"close":1800,"change":1199,"percent_change":494,"volume":1278,"transactions":9,"vwap":1800},20.771]