[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUBD":3,"homepage-market-summary":30,"stock-historical-NUBD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUBD","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 ESG U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3036,0.9072,"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},21.11,21.09,21.125,21.07,21.08,0.03,0.14,123302.392862,22.71,21.01,84416.14013056747,5.9,2264,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":23,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":46,"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":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},76910,28072067.312903,-4.02,"2025-04-24",[182,185,193,201,210,220,227,236,247,256,267,278,285,294,303,311,317,326,335,343,354,364,371,379,387,395,404,413,420,427,435,441,447,455,462,468,474,483,489,495,502,510,518,527,535,542,547,553,559,565,574,581,588,595,599,604,610,618,625,630,635,642,647,651,655,660,666,673,681,689,695,701,706,712,716,723,729,733,737,743,747,750,755,761,765,771,775,779,782,787,793,796,802,808,812,817,823,827,831,836,839,842,846,849,853,859,862,867,872,876,879,883,887,891,896,903,909,915,921,926,929,933,938,941,944,947,952,956,959,964,967,970,974,976,980,984,988,993,998,1001,1006,1011,1015,1018,1022,1027,1035,1042,1048,1056,1061,1067,1074,1079,1086,1092,1097,1100,1106,1111,1115,1118,1125,1129,1132,1135,1139,1142,1145,1148,1151,1157,1161,1167,1171,1175,1179,1182,1185,1188,1191,1196,1201,1205,1208,1211,1214,1217,1221,1224,1227,1231,1234,1237,1242,1245,1248,1251,1254,1257,1263,1266,1269,1273,1277,1280,1283,1287,1290,1292,1295,1299,1302,1306,1309,1314,1317,1323,1326,1329,1332,1335,1338,1341,1345,1350,1354,1357,1360,1365,1369,1372,1376,1379,1384,1390,1396,1400,1404,1407,1412,1417,1421,1426,1428,1432,1436,1439,1444,1447,1449,1452,1456,1459,1462,1465,1468,1471,1473,1476,1479,1483,1487,1491,1495,1500,1503,1506,1510,1515,1519,1521,1523,1528,1533,1536,1541,1544,1547,1551,1555,1558,1561,1563,1567,1570,1573,1575,1578,1581,1584,1587,1591,1595,1598,1602,1605,1608,1611,1614,1617,1621,1625,1627,1629,1632,1635,1637,1639,1642,1644,1646,1650,1653,1656,1659,1663,1666,1669,1672,1675,1679,1681,1684,1690,1693,1696,1699,1705,1708,1710,1714,1719,1722,1724,1729,1733,1737,1740,1746,1748,1753,1756,1761,1766,1770,1774,1776,1779,1783,1786,1789,1793,1796,1801,1804,1808,1811,1813,1815,1817,1821,1824,1827,1830],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},453,21.1013,{"date":40,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},21.1,21.025,-0.01,-0.05,137530.086814,488,21.0528,{"date":194,"open":195,"high":195,"low":20,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",21.22,-0.06,-0.28,133834.072762,658,21.1161,{"date":202,"open":26,"high":203,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",21.165,21.15,-0.02,-0.09,265214.634535,847,21.1107,{"date":211,"open":212,"high":213,"low":186,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",21.18,21.19,21.17,0.02,0.09,226977.838007,683,21.1475,{"date":221,"open":222,"high":214,"low":18,"close":204,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",21.14,0,91913.717384,381,21.1186,{"date":228,"open":212,"high":229,"low":230,"close":204,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",21.2076,21.13,-0.11,-0.52,72347.897403,339,21.168,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",21.23,21.2699,21.185,21.26,0.025,0.12,118075.83733,490,21.2166,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",21.35,21.235,-0.0869,-0.41,159003.0704,409,21.2685,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",21.48,21.485,21.2901,21.3219,-0.1931,-0.9,82938.1373,471,21.3956,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",21.51,21.52,21.47,21.515,0.0143,0.07,154624.4835,174,21.4865,{"date":279,"open":269,"high":269,"low":258,"close":280,"change":281,"percent_change":72,"volume":282,"transactions":283,"vwap":284},"2026-09-21",21.5007,0.0457,33647.5668,172,21.4962,{"date":286,"open":287,"high":271,"low":288,"close":289,"change":189,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",21.44,21.435,21.455,-0.23,54742.8853,213,21.4583,{"date":295,"open":296,"high":269,"low":259,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",21.5,21.505,0.08,0.37,67290.61241,282,21.503,{"date":304,"open":305,"high":296,"low":306,"close":307,"change":188,"percent_change":189,"volume":308,"transactions":309,"vwap":310},"2026-09-16",21.4699,21.41,21.425,72644.334573,249,21.4737,{"date":312,"open":287,"high":287,"low":306,"close":288,"change":313,"percent_change":205,"volume":314,"transactions":315,"vwap":316},"2026-09-15",-0.005,289118.25863,259,21.4275,{"date":318,"open":319,"high":297,"low":320,"close":287,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",21.45,21.415,-0.025,-0.12,74110.563831,361,21.4589,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":188,"percent_change":189,"volume":332,"transactions":333,"vwap":334},"2026-09-11",21.53,21.54,21.46,21.465,120497.7334,444,21.5035,{"date":336,"open":270,"high":329,"low":271,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",21.475,-0.14,-0.65,55078.40324,322,21.5025,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",21.65,21.66,21.6,21.615,-0.045,-0.21,40212.71391,215,21.6368,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",21.68,21.685,21.645,-0.04,-0.18,20208.803648,190,21.6731,{"date":365,"open":356,"high":366,"low":367,"close":366,"change":242,"percent_change":243,"volume":368,"transactions":369,"vwap":370},"2026-09-04",21.7,21.675,28597.647629,158,21.6898,{"date":372,"open":373,"high":374,"low":375,"close":367,"change":242,"percent_change":243,"volume":376,"transactions":377,"vwap":378},"2026-09-03",21.71,21.715,21.67,24667.289201,203,21.7015,{"date":380,"open":346,"high":346,"low":381,"close":345,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",21.625,0.01,0.05,70963.514392,499,21.6415,{"date":388,"open":345,"high":366,"low":389,"close":390,"change":322,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",21.63,21.64,-0.55,189637.050944,702,21.6639,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":338,"volume":401,"transactions":402,"vwap":403},"2026-08-31",21.77,21.742,21.76,-0.03,46892.767848,273,21.7566,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":189,"percent_change":290,"volume":410,"transactions":411,"vwap":412},"2026-08-28",21.85,21.87,21.78,21.79,57832.1721,294,21.8122,{"date":414,"open":415,"high":416,"low":415,"close":415,"change":205,"percent_change":206,"volume":417,"transactions":418,"vwap":419},"2026-08-27",21.84,21.88,45127.1084,342,21.8638,{"date":421,"open":416,"high":416,"low":422,"close":423,"change":400,"percent_change":338,"volume":424,"transactions":425,"vwap":426},"2026-08-26",21.841,21.86,84857.601939,330,21.8595,{"date":428,"open":423,"high":429,"low":423,"close":430,"change":431,"percent_change":135,"volume":432,"transactions":433,"vwap":434},"2026-08-25",21.9,21.89,0.1,52234.414431,250,21.8771,{"date":436,"open":408,"high":437,"low":408,"close":409,"change":150,"percent_change":53,"volume":438,"transactions":439,"vwap":440},"2026-08-24",21.8191,95500.3491,443,21.8024,{"date":442,"open":408,"high":408,"low":443,"close":444,"change":400,"percent_change":338,"volume":445,"transactions":276,"vwap":446},"2026-08-21",21.74,21.75,28676.8891,21.7654,{"date":448,"open":408,"high":449,"low":397,"close":408,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",21.8,-0.07,-0.32,73552.9546,229,21.7824,{"date":456,"open":415,"high":407,"low":457,"close":406,"change":216,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",21.81,0.41,52987.305215,224,21.8323,{"date":463,"open":464,"high":397,"low":464,"close":399,"change":22,"percent_change":23,"volume":465,"transactions":466,"vwap":467},"2026-08-18",21.72,32868.386423,154,21.7584,{"date":469,"open":444,"high":408,"low":470,"close":470,"change":189,"percent_change":290,"volume":471,"transactions":472,"vwap":473},"2026-08-17",21.73,956759.002033,151,21.7599,{"date":475,"open":476,"high":477,"low":408,"close":408,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",21.83,21.855,-0.08,-0.37,154044.495363,204,21.7971,{"date":484,"open":423,"high":429,"low":477,"close":423,"change":274,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",0.32,70663.135789,437,21.8708,{"date":490,"open":457,"high":491,"low":409,"close":409,"change":22,"percent_change":23,"volume":492,"transactions":493,"vwap":494},"2026-08-12",21.815,17166.356683,125,21.8043,{"date":496,"open":408,"high":497,"low":399,"close":399,"change":498,"percent_change":215,"volume":499,"transactions":500,"vwap":501},"2026-08-11",21.7902,0.005,54221.942516,264,21.7771,{"date":503,"open":504,"high":409,"low":444,"close":505,"change":506,"percent_change":451,"volume":507,"transactions":508,"vwap":509},"2026-08-10",21.782,21.755,-0.0703,28265.418738,167,21.7668,{"date":511,"open":512,"high":512,"low":449,"close":513,"change":514,"percent_change":23,"volume":515,"transactions":516,"vwap":517},"2026-08-07",21.848,21.8253,0.0303,30050.221138,193,21.8179,{"date":519,"open":520,"high":520,"low":397,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",21.82,21.795,-0.056,-0.26,27090.642195,180,21.7933,{"date":528,"open":415,"high":529,"low":520,"close":530,"change":531,"percent_change":223,"volume":532,"transactions":533,"vwap":534},"2026-08-05",21.868,21.851,0.001,44611.564071,231,21.8487,{"date":536,"open":476,"high":423,"low":520,"close":406,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",0.095,0.44,72539.460816,364,21.8365,{"date":543,"open":443,"high":399,"low":464,"close":505,"change":313,"percent_change":205,"volume":544,"transactions":545,"vwap":546},"2026-08-03",95595.196721,296,21.7531,{"date":548,"open":397,"high":408,"low":443,"close":399,"change":196,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",-0.27,61698.231892,269,21.7556,{"date":554,"open":415,"high":555,"low":491,"close":520,"change":188,"percent_change":189,"volume":556,"transactions":557,"vwap":558},"2026-07-30",21.845,33714.4347,161,21.8363,{"date":560,"open":423,"high":430,"low":476,"close":476,"change":561,"percent_change":451,"volume":562,"transactions":563,"vwap":564},"2026-07-29",-0.071,23673.445,256,21.8537,{"date":566,"open":430,"high":567,"low":416,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",21.929,21.901,0.036,0.16,38271.398,183,21.899,{"date":575,"open":423,"high":407,"low":415,"close":576,"change":383,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",21.865,0.23,27018.857,189,21.8546,{"date":582,"open":583,"high":415,"low":583,"close":491,"change":242,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",21.805,0.11,32944.297651,168,21.8313,{"date":589,"open":590,"high":449,"low":399,"close":409,"change":591,"percent_change":592,"volume":593,"transactions":309,"vwap":594},"2026-07-23",21.775,-0.065,-0.3,54895.756918,21.7767,{"date":596,"open":576,"high":576,"low":476,"close":477,"change":205,"percent_change":206,"volume":597,"transactions":598,"vwap":580},"2026-07-22",24332.1698,196,{"date":600,"open":430,"high":430,"low":423,"close":601,"change":321,"percent_change":231,"volume":602,"transactions":572,"vwap":603},"2026-07-21",21.875,25912.445,21.8741,{"date":605,"open":606,"high":606,"low":430,"close":429,"change":591,"percent_change":592,"volume":607,"transactions":608,"vwap":609},"2026-07-20",21.95,24004.329854,133,21.9088,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":313,"percent_change":205,"volume":615,"transactions":616,"vwap":617},"2026-07-17",21.99,21.956,21.965,37263.9,111,21.97,{"date":619,"open":606,"high":620,"low":621,"close":617,"change":223,"percent_change":223,"volume":622,"transactions":623,"vwap":624},"2026-07-16",21.98,21.91,66495.9659,359,21.9424,{"date":626,"open":627,"high":620,"low":627,"close":617,"change":383,"percent_change":577,"volume":628,"transactions":460,"vwap":629},"2026-07-15",21.92,564555.355,21.9696,{"date":631,"open":632,"high":606,"low":430,"close":627,"change":274,"percent_change":485,"volume":633,"transactions":466,"vwap":634},"2026-07-14",21.9099,21766.418001,21.9166,{"date":636,"open":621,"high":627,"low":406,"close":406,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-13",-0.095,-0.43,71103.376763,401,21.8911,{"date":643,"open":617,"high":617,"low":644,"close":645,"change":321,"percent_change":231,"volume":646,"transactions":9,"vwap":645},"2026-07-10",21.94,21.945,21900,{"date":648,"open":606,"high":649,"low":645,"close":617,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":617},"2026-07-09",22,26700,{"date":652,"open":621,"high":644,"low":653,"close":644,"change":359,"percent_change":360,"volume":654,"transactions":9,"vwap":644},"2026-07-08",21.886,51000,{"date":656,"open":657,"high":657,"low":658,"close":620,"change":206,"percent_change":252,"volume":659,"transactions":9,"vwap":620},"2026-07-07",22.040001,21.96,70500,{"date":661,"open":662,"high":663,"low":657,"close":664,"change":215,"percent_change":216,"volume":665,"transactions":9,"vwap":664},"2026-07-06",22.08,22.11,22.07,46400,{"date":667,"open":668,"high":664,"low":669,"close":670,"change":671,"percent_change":274,"volume":672,"transactions":9,"vwap":670},"2026-07-02",22.059999,22.024,22.049999,0.015,121400,{"date":674,"open":675,"high":668,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-01",22.014999,22.01,22.035,-0.1,-0.45,189500,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",22.17,22.188,22.135,-0.105,-0.47,42400,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":382,"percent_change":150,"volume":694,"transactions":9,"vwap":692},"2026-06-29",22.225,22.24,22.21,48400,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":150,"percent_change":53,"volume":700,"transactions":9,"vwap":698},"2026-06-26",22.2,22.23,22.19,63100,{"date":702,"open":697,"high":703,"low":704,"close":699,"change":382,"percent_change":383,"volume":705,"transactions":9,"vwap":699},"2026-06-25",22.22,22.182,49600,{"date":707,"open":708,"high":699,"low":708,"close":709,"change":584,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-24",22.16,22.18,0.5,46600,{"date":713,"open":714,"high":715,"low":668,"close":664,"change":150,"percent_change":53,"volume":705,"transactions":9,"vwap":664},"2026-06-23",22.065001,22.09,{"date":717,"open":664,"high":718,"low":719,"close":720,"change":478,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-22",22.075001,22.025,22.030001,-0.36,163800,{"date":724,"open":725,"high":683,"low":663,"close":663,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":663},"2026-06-18",22.15,0.045,0.2,203300,{"date":730,"open":731,"high":708,"low":714,"close":714,"change":450,"percent_change":451,"volume":732,"transactions":9,"vwap":714},"2026-06-17",22.13,89500,{"date":734,"open":731,"high":708,"low":735,"close":685,"change":22,"percent_change":23,"volume":736,"transactions":9,"vwap":685},"2026-06-16",22.115,79500,{"date":738,"open":739,"high":683,"low":740,"close":741,"change":22,"percent_change":23,"volume":742,"transactions":9,"vwap":741},"2026-06-15",22.14,22.1,22.105,63700,{"date":744,"open":664,"high":715,"low":745,"close":718,"change":400,"percent_change":338,"volume":746,"transactions":9,"vwap":718},"2026-06-12",22.049,17200,{"date":748,"open":676,"high":663,"low":649,"close":741,"change":243,"percent_change":157,"volume":749,"transactions":9,"vwap":741},"2026-06-11",47700,{"date":751,"open":752,"high":752,"low":617,"close":753,"change":188,"percent_change":189,"volume":754,"transactions":9,"vwap":753},"2026-06-10",22.018,21.985,18700,{"date":756,"open":649,"high":676,"low":614,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-09",21.995,0.055,0.25,65900,{"date":762,"open":649,"high":676,"low":644,"close":644,"change":349,"percent_change":763,"volume":764,"transactions":9,"vwap":644},"2026-06-08",-0.2,79300,{"date":766,"open":767,"high":767,"low":620,"close":753,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":753},"2026-06-05",22.0049992,-0.085,-0.39,50900,{"date":772,"open":668,"high":662,"low":668,"close":664,"change":773,"percent_change":570,"volume":774,"transactions":9,"vwap":664},"2026-06-04",0.035,58900,{"date":776,"open":664,"high":664,"low":777,"close":677,"change":359,"percent_change":360,"volume":778,"transactions":9,"vwap":677},"2026-06-03",22.02,38700,{"date":780,"open":662,"high":715,"low":668,"close":718,"change":313,"percent_change":205,"volume":781,"transactions":9,"vwap":718},"2026-06-02",47600,{"date":783,"open":777,"high":662,"low":649,"close":662,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":662},"2026-06-01",-0.072,-0.33,217800,{"date":788,"open":708,"high":709,"low":789,"close":790,"change":791,"percent_change":383,"volume":792,"transactions":9,"vwap":790},"2026-05-29",22.145,22.152,0.012,61100,{"date":794,"open":715,"high":725,"low":715,"close":739,"change":773,"percent_change":570,"volume":795,"transactions":9,"vwap":739},"2026-05-28",32000,{"date":797,"open":798,"high":799,"low":740,"close":741,"change":800,"percent_change":274,"volume":801,"transactions":9,"vwap":741},"2026-05-27",22.12,22.125,0.016,67600,{"date":803,"open":740,"high":740,"low":668,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-26",22.089001,0.069,0.31,33600,{"date":809,"open":675,"high":777,"low":614,"close":777,"change":810,"percent_change":243,"volume":811,"transactions":9,"vwap":777},"2026-05-22",0.026,21200,{"date":813,"open":621,"high":757,"low":429,"close":814,"change":815,"percent_change":216,"volume":816,"transactions":9,"vwap":814},"2026-05-21",21.994,0.019,57600,{"date":818,"open":416,"high":612,"low":576,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-20",21.975,0.125,0.57,65500,{"date":824,"open":423,"high":825,"low":491,"close":406,"change":478,"percent_change":721,"volume":826,"transactions":9,"vwap":406},"2026-05-19",21.877,36300,{"date":828,"open":617,"high":620,"low":430,"close":829,"change":188,"percent_change":189,"volume":830,"transactions":9,"vwap":829},"2026-05-18",21.93,108200,{"date":832,"open":620,"high":620,"low":829,"close":644,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":644},"2026-05-15",-0.13,-0.59,33500,{"date":837,"open":663,"high":663,"low":668,"close":664,"change":188,"percent_change":189,"volume":838,"transactions":9,"vwap":664},"2026-05-14",41900,{"date":840,"open":720,"high":662,"low":720,"close":662,"change":215,"percent_change":216,"volume":841,"transactions":9,"vwap":662},"2026-05-13",75900,{"date":843,"open":668,"high":664,"low":670,"close":668,"change":591,"percent_change":844,"volume":845,"transactions":9,"vwap":668},"2026-05-12",-0.29,23400,{"date":847,"open":848,"high":848,"low":798,"close":799,"change":359,"percent_change":360,"volume":700,"transactions":9,"vwap":799},"2026-05-11",22.155,{"date":850,"open":709,"high":699,"low":708,"close":851,"change":383,"percent_change":577,"volume":852,"transactions":9,"vwap":851},"2026-05-08",22.165,64000,{"date":854,"open":855,"high":697,"low":735,"close":735,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":735},"2026-05-07",22.191,-0.055,-0.25,34400,{"date":860,"open":709,"high":699,"low":848,"close":683,"change":216,"percent_change":458,"volume":861,"transactions":9,"vwap":683},"2026-05-06",151900,{"date":863,"open":662,"high":663,"low":664,"close":662,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":662},"2026-05-05",0.038,0.17,67000,{"date":868,"open":740,"high":740,"low":777,"close":869,"change":870,"percent_change":785,"volume":871,"transactions":9,"vwap":869},"2026-05-04",22.042,-0.073,63000,{"date":873,"open":798,"high":683,"low":874,"close":735,"change":591,"percent_change":844,"volume":875,"transactions":9,"vwap":735},"2026-05-01",22.107,22700,{"date":877,"open":683,"high":697,"low":851,"close":709,"change":22,"percent_change":23,"volume":878,"transactions":9,"vwap":709},"2026-04-30",114800,{"date":880,"open":709,"high":699,"low":739,"close":725,"change":206,"percent_change":881,"volume":882,"transactions":9,"vwap":725},"2026-04-29",-0.4,70100,{"date":884,"open":885,"high":692,"low":693,"close":692,"change":223,"percent_change":223,"volume":886,"transactions":9,"vwap":692},"2026-04-28",22.215,55600,{"date":888,"open":889,"high":889,"low":692,"close":692,"change":359,"percent_change":360,"volume":890,"transactions":9,"vwap":692},"2026-04-27",22.27,45400,{"date":892,"open":889,"high":893,"low":698,"close":894,"change":215,"percent_change":216,"volume":895,"transactions":9,"vwap":894},"2026-04-24",22.29,22.28,155600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":321,"percent_change":231,"volume":902,"transactions":9,"vwap":901},"2026-04-23",22.295,22.305,22.255,22.26,39100,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":726,"percent_change":727,"volume":908,"transactions":9,"vwap":907},"2026-04-22",22.32,22.33,22.285,109700,{"date":910,"open":911,"high":912,"low":708,"close":692,"change":913,"percent_change":679,"volume":914,"transactions":9,"vwap":692},"2026-04-21",22.3,22.319,-0.101,219900,{"date":916,"open":917,"high":917,"low":905,"close":918,"change":919,"percent_change":216,"volume":920,"transactions":9,"vwap":918},"2026-04-20",22.38,22.341,0.021,74300,{"date":922,"open":923,"high":924,"low":889,"close":905,"change":150,"percent_change":53,"volume":925,"transactions":9,"vwap":905},"2026-04-17",22.36,22.385,1219800,{"date":927,"open":905,"high":905,"low":901,"close":894,"change":400,"percent_change":833,"volume":928,"transactions":9,"vwap":894},"2026-04-16",72800,{"date":930,"open":911,"high":931,"low":893,"close":931,"change":205,"percent_change":206,"volume":932,"transactions":9,"vwap":931},"2026-04-15",22.31,47300,{"date":934,"open":935,"high":906,"low":936,"close":906,"change":383,"percent_change":87,"volume":937,"transactions":9,"vwap":906},"2026-04-14",22.275,22.271,57300,{"date":939,"open":698,"high":894,"low":693,"close":894,"change":758,"percent_change":759,"volume":940,"transactions":9,"vwap":894},"2026-04-13",136100,{"date":942,"open":698,"high":943,"low":885,"close":691,"change":400,"percent_change":833,"volume":694,"transactions":9,"vwap":691},"2026-04-10",22.25,{"date":945,"open":697,"high":907,"low":697,"close":900,"change":671,"percent_change":274,"volume":946,"transactions":9,"vwap":900},"2026-04-09",22400,{"date":948,"open":893,"high":893,"low":698,"close":692,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":692},"2026-04-08",0.059,0.27,46000,{"date":953,"open":708,"high":699,"low":663,"close":954,"change":919,"percent_change":216,"volume":955,"transactions":9,"vwap":954},"2026-04-07",22.181,106100,{"date":957,"open":708,"high":699,"low":725,"close":708,"change":349,"percent_change":763,"volume":958,"transactions":9,"vwap":708},"2026-04-06",33300,{"date":960,"open":798,"high":693,"low":798,"close":961,"change":962,"percent_change":950,"volume":963,"transactions":9,"vwap":961},"2026-04-02",22.205,0.06,46300,{"date":965,"open":848,"high":709,"low":739,"close":789,"change":591,"percent_change":844,"volume":966,"transactions":9,"vwap":789},"2026-04-01",97000,{"date":968,"open":693,"high":943,"low":699,"close":693,"change":383,"percent_change":577,"volume":969,"transactions":9,"vwap":693},"2026-03-31",51100,{"date":971,"open":708,"high":699,"low":848,"close":708,"change":431,"percent_change":972,"volume":973,"transactions":9,"vwap":708},"2026-03-30",0.45,63800,{"date":975,"open":777,"high":715,"low":675,"close":668,"change":313,"percent_change":205,"volume":792,"transactions":9,"vwap":668},"2026-03-27",{"date":977,"open":799,"high":725,"low":668,"close":714,"change":978,"percent_change":232,"volume":979,"transactions":9,"vwap":714},"2026-03-26",-0.115,48300,{"date":981,"open":699,"high":693,"low":683,"close":709,"change":982,"percent_change":485,"volume":983,"transactions":9,"vwap":709},"2026-03-25",0.071,81300,{"date":985,"open":715,"high":848,"low":714,"close":986,"change":987,"percent_change":592,"volume":778,"transactions":9,"vwap":986},"2026-03-24",22.109,-0.066,{"date":989,"open":725,"high":990,"low":735,"close":991,"change":216,"percent_change":458,"volume":992,"transactions":9,"vwap":991},"2026-03-23",22.199,22.175,361300,{"date":994,"open":699,"high":699,"low":662,"close":995,"change":360,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-20",22.084999,-0.81,28300,{"date":999,"open":697,"high":893,"low":697,"close":1000,"change":498,"percent_change":215,"volume":688,"transactions":9,"vwap":1000},"2026-03-19",22.265,{"date":1002,"open":905,"high":906,"low":943,"close":901,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":901},"2026-03-18",-0.075,-0.34,23700,{"date":1007,"open":906,"high":1008,"low":905,"close":1009,"change":150,"percent_change":53,"volume":1010,"transactions":9,"vwap":1009},"2026-03-17",22.347,22.335,32400,{"date":1012,"open":911,"high":931,"low":935,"close":898,"change":298,"percent_change":1013,"volume":1014,"transactions":9,"vwap":898},"2026-03-16",0.36,33200,{"date":1016,"open":889,"high":893,"low":693,"close":885,"change":205,"percent_change":206,"volume":1017,"transactions":9,"vwap":885},"2026-03-13",42800,{"date":1019,"open":935,"high":893,"low":698,"close":1020,"change":206,"percent_change":881,"volume":1021,"transactions":9,"vwap":1020},"2026-03-12",22.235,56700,{"date":1023,"open":924,"high":924,"low":1024,"close":1025,"change":678,"percent_change":679,"volume":1026,"transactions":9,"vwap":1025},"2026-03-11",22.315,22.325,53700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":450,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-10",22.47,22.477,22.42,22.425,-0.31,232600,{"date":1036,"open":1037,"high":1038,"low":924,"close":1039,"change":1040,"percent_change":80,"volume":1041,"transactions":9,"vwap":1039},"2026-03-09",22.41,22.5,22.495,0.077,137100,{"date":1043,"open":917,"high":1044,"low":1045,"close":1046,"change":205,"percent_change":206,"volume":1047,"transactions":9,"vwap":1046},"2026-03-06",22.48,22.37,22.418,580300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":857,"volume":1055,"transactions":9,"vwap":1053},"2026-03-05",22.43,22.45,22.415,22.438,-0.057,63500,{"date":1057,"open":1038,"high":1058,"low":1059,"close":1039,"change":400,"percent_change":833,"volume":1060,"transactions":9,"vwap":1039},"2026-03-04",22.52,22.481,40500,{"date":1062,"open":1029,"high":1063,"low":1064,"close":1065,"change":205,"percent_change":206,"volume":1066,"transactions":9,"vwap":1065},"2026-03-03",22.55,22.46,22.525,144700,{"date":1068,"open":1069,"high":1069,"low":1065,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-02",22.59,22.545,-0.15,-0.66,99400,{"date":1075,"open":25,"high":25,"low":1076,"close":1077,"change":962,"percent_change":950,"volume":1078,"transactions":9,"vwap":1077},"2026-02-27",22.682,22.695,31600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":215,"percent_change":216,"volume":1085,"transactions":9,"vwap":1084},"2026-02-26",22.637,22.64,22.621,22.635,46900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":188,"percent_change":359,"volume":1091,"transactions":9,"vwap":1090},"2026-02-25",22.61,22.63,22.615,20700,{"date":1093,"open":1089,"high":1089,"low":1094,"close":1095,"change":188,"percent_change":359,"volume":1096,"transactions":9,"vwap":1095},"2026-02-24",22.6,22.625,23600,{"date":1098,"open":1094,"high":1082,"low":1069,"close":1084,"change":383,"percent_change":87,"volume":1099,"transactions":9,"vwap":1084},"2026-02-23",30700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":671,"percent_change":274,"volume":1105,"transactions":9,"vwap":1103},"2026-02-20",22.58,22.585,22.559,68300,{"date":1107,"open":1108,"high":1102,"low":1108,"close":1109,"change":382,"percent_change":150,"volume":1110,"transactions":9,"vwap":1109},"2026-02-19",22.54,22.57,42000,{"date":1112,"open":1102,"high":1102,"low":1113,"close":1113,"change":400,"percent_change":833,"volume":1114,"transactions":9,"vwap":1113},"2026-02-18",22.56,117100,{"date":1116,"open":1069,"high":1117,"low":1102,"close":1069,"change":313,"percent_change":205,"volume":838,"transactions":9,"vwap":1069},"2026-02-17",22.607,{"date":1119,"open":1102,"high":1094,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-13",22.575,22.595,0.065,0.29,28800,{"date":1126,"open":1064,"high":1108,"low":1064,"close":1127,"change":431,"percent_change":972,"volume":1128,"transactions":9,"vwap":1127},"2026-02-12",22.53,350700,{"date":1130,"open":1050,"high":1029,"low":1031,"close":1050,"change":359,"percent_change":360,"volume":1131,"transactions":9,"vwap":1050},"2026-02-11",71900,{"date":1133,"open":1051,"high":1134,"low":1051,"close":1029,"change":1122,"percent_change":1123,"volume":1055,"transactions":9,"vwap":1029},"2026-02-10",22.486,{"date":1136,"open":917,"high":1037,"low":917,"close":1137,"change":498,"percent_change":215,"volume":1138,"transactions":9,"vwap":1137},"2026-02-09",22.405,38500,{"date":1140,"open":917,"high":1141,"low":1045,"close":1141,"change":313,"percent_change":205,"volume":1091,"transactions":9,"vwap":1141},"2026-02-06",22.4,{"date":1143,"open":923,"high":1137,"low":918,"close":1137,"change":431,"percent_change":972,"volume":1144,"transactions":9,"vwap":1137},"2026-02-05",26400,{"date":1146,"open":911,"high":905,"low":911,"close":899,"change":1147,"percent_change":450,"volume":875,"transactions":9,"vwap":899},"2026-02-04",-0.015,{"date":1149,"open":911,"high":905,"low":907,"close":905,"change":498,"percent_change":215,"volume":1150,"transactions":9,"vwap":905},"2026-02-03",60500,{"date":1152,"open":1153,"high":1154,"low":931,"close":1024,"change":637,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1024},"2026-02-02",22.34,22.35,-0.42,42500,{"date":1158,"open":1159,"high":1050,"low":1141,"close":1037,"change":188,"percent_change":359,"volume":1160,"transactions":9,"vwap":1037},"2026-01-30",22.401,40800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1031,"change":242,"percent_change":584,"volume":1166,"transactions":9,"vwap":1031},"2026-01-29",22.39,22.435,22.375,56500,{"date":1168,"open":1137,"high":1137,"low":1165,"close":1169,"change":205,"percent_change":206,"volume":1170,"transactions":9,"vwap":1169},"2026-01-28",22.395,39900,{"date":1172,"open":1050,"high":1173,"low":1052,"close":1052,"change":188,"percent_change":359,"volume":1174,"transactions":9,"vwap":1052},"2026-01-27",22.44,78300,{"date":1176,"open":1050,"high":1173,"low":1031,"close":1032,"change":1177,"percent_change":584,"volume":1178,"transactions":9,"vwap":1032},"2026-01-26",0.024,74000,{"date":1180,"open":1141,"high":1137,"low":1045,"close":1159,"change":1181,"percent_change":383,"volume":1010,"transactions":9,"vwap":1159},"2026-01-23",0.011,{"date":1183,"open":1141,"high":1141,"low":1184,"close":1163,"change":671,"percent_change":274,"volume":1026,"transactions":9,"vwap":1163},"2026-01-22",22.345,{"date":1186,"open":1025,"high":917,"low":1025,"close":1165,"change":962,"percent_change":950,"volume":1187,"transactions":9,"vwap":1165},"2026-01-21",166100,{"date":1189,"open":894,"high":1153,"low":894,"close":1024,"change":987,"percent_change":844,"volume":1190,"transactions":9,"vwap":1024},"2026-01-20",63400,{"date":1192,"open":1032,"high":1193,"low":917,"close":1194,"change":522,"percent_change":857,"volume":1195,"transactions":9,"vwap":1194},"2026-01-16",22.428,22.381,47000,{"date":1197,"open":1064,"high":1029,"low":1050,"close":1198,"change":1199,"percent_change":478,"volume":1200,"transactions":9,"vwap":1198},"2026-01-15",22.437,-0.018,78100,{"date":1202,"open":1173,"high":1064,"low":1050,"close":1203,"change":242,"percent_change":584,"volume":1204,"transactions":9,"vwap":1203},"2026-01-14",22.455,41200,{"date":1206,"open":1173,"high":1173,"low":1141,"close":1050,"change":215,"percent_change":216,"volume":1207,"transactions":9,"vwap":1050},"2026-01-13",59100,{"date":1209,"open":924,"high":1050,"low":924,"close":1037,"change":313,"percent_change":205,"volume":1210,"transactions":9,"vwap":1037},"2026-01-12",95900,{"date":1212,"open":1045,"high":1050,"low":1045,"close":1052,"change":726,"percent_change":727,"volume":1213,"transactions":9,"vwap":1052},"2026-01-09",120500,{"date":1215,"open":923,"high":917,"low":923,"close":1045,"change":359,"percent_change":360,"volume":1216,"transactions":9,"vwap":1045},"2026-01-08",54100,{"date":1218,"open":1037,"high":1031,"low":1219,"close":1037,"change":242,"percent_change":584,"volume":1220,"transactions":9,"vwap":1037},"2026-01-07",22.386,65300,{"date":1222,"open":1163,"high":1163,"low":1153,"close":924,"change":313,"percent_change":205,"volume":1223,"transactions":9,"vwap":924},"2026-01-06",93000,{"date":1225,"open":917,"high":1141,"low":923,"close":1163,"change":773,"percent_change":570,"volume":1226,"transactions":9,"vwap":1163},"2026-01-05",105400,{"date":1228,"open":1045,"high":917,"low":1154,"close":1229,"change":223,"percent_change":223,"volume":1230,"transactions":9,"vwap":1229},"2026-01-02",22.355,146900,{"date":1232,"open":924,"high":1141,"low":1229,"close":1229,"change":196,"percent_change":549,"volume":1233,"transactions":9,"vwap":1229},"2025-12-31",41100,{"date":1235,"open":1037,"high":1050,"low":924,"close":1052,"change":188,"percent_change":359,"volume":1236,"transactions":9,"vwap":1052},"2025-12-30",86000,{"date":1238,"open":1037,"high":1239,"low":1141,"close":1032,"change":22,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1032},"2025-12-29",22.426,0.13,63900,{"date":1243,"open":1031,"high":1031,"low":917,"close":1169,"change":498,"percent_change":215,"volume":1244,"transactions":9,"vwap":1169},"2025-12-26",85400,{"date":1246,"open":923,"high":1141,"low":1154,"close":1163,"change":383,"percent_change":87,"volume":1247,"transactions":9,"vwap":1163},"2025-12-24",152800,{"date":1249,"open":931,"high":1153,"low":898,"close":1153,"change":313,"percent_change":205,"volume":1250,"transactions":9,"vwap":1153},"2025-12-23",302000,{"date":1252,"open":1154,"high":923,"low":905,"close":1184,"change":188,"percent_change":359,"volume":1253,"transactions":9,"vwap":1184},"2025-12-22",123900,{"date":1255,"open":917,"high":917,"low":1154,"close":1229,"change":400,"percent_change":833,"volume":1256,"transactions":9,"vwap":1229},"2025-12-19",72900,{"date":1258,"open":1141,"high":1141,"low":1259,"close":924,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":924},"2025-12-18",22.366,-0.035,-0.16,50300,{"date":1264,"open":1141,"high":1050,"low":1265,"close":1031,"change":223,"percent_change":223,"volume":1085,"transactions":9,"vwap":1031},"2025-12-17",22.392,{"date":1267,"open":923,"high":1032,"low":923,"close":1031,"change":383,"percent_change":87,"volume":1268,"transactions":9,"vwap":1031},"2025-12-16",63600,{"date":1270,"open":1271,"high":1037,"low":923,"close":1045,"change":22,"percent_change":1240,"volume":1272,"transactions":9,"vwap":1045},"2025-12-15",22.391,43100,{"date":1274,"open":923,"high":923,"low":1153,"close":1153,"change":189,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1153},"2025-12-12",-0.22,102800,{"date":1278,"open":1029,"high":1029,"low":1163,"close":1163,"change":205,"percent_change":206,"volume":1279,"transactions":9,"vwap":1163},"2025-12-11",39600,{"date":1281,"open":923,"high":1031,"low":1153,"close":1037,"change":274,"percent_change":806,"volume":1282,"transactions":9,"vwap":1037},"2025-12-10",43500,{"date":1284,"open":1163,"high":1285,"low":1153,"close":1153,"change":188,"percent_change":359,"volume":1286,"transactions":9,"vwap":1153},"2025-12-09",22.393,70800,{"date":1288,"open":1141,"high":1141,"low":1009,"close":1154,"change":359,"percent_change":360,"volume":1289,"transactions":9,"vwap":1154},"2025-12-08",27100,{"date":1291,"open":1031,"high":1050,"low":917,"close":1163,"change":400,"percent_change":833,"volume":866,"transactions":9,"vwap":1163},"2025-12-05",{"date":1293,"open":1051,"high":1051,"low":1037,"close":1031,"change":359,"percent_change":360,"volume":1294,"transactions":9,"vwap":1031},"2025-12-04",37700,{"date":1296,"open":1044,"high":1297,"low":1173,"close":1064,"change":150,"percent_change":53,"volume":1298,"transactions":9,"vwap":1064},"2025-12-03",22.483,31700,{"date":1300,"open":1031,"high":1173,"low":1137,"close":1031,"change":382,"percent_change":150,"volume":1301,"transactions":9,"vwap":1031},"2025-12-02",92500,{"date":1303,"open":1063,"high":1063,"low":1037,"close":1037,"change":110,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1037},"2025-12-01",-0.75,24100,{"date":1307,"open":1094,"high":1094,"low":1113,"close":1102,"change":205,"percent_change":206,"volume":1308,"transactions":9,"vwap":1102},"2025-11-28",66700,{"date":1310,"open":1109,"high":1311,"low":1312,"close":1094,"change":22,"percent_change":1240,"volume":1313,"transactions":9,"vwap":1094},"2025-11-26",22.62,22.544,48900,{"date":1315,"open":1113,"high":1094,"low":1063,"close":1109,"change":150,"percent_change":53,"volume":1316,"transactions":9,"vwap":1109},"2025-11-25",75800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1127,"change":383,"percent_change":87,"volume":1322,"transactions":9,"vwap":1127},"2025-11-24",22.51,22.541,22.503,33800,{"date":1324,"open":1108,"high":1108,"low":1203,"close":1044,"change":382,"percent_change":150,"volume":1325,"transactions":9,"vwap":1044},"2025-11-21",50200,{"date":1327,"open":1031,"high":1044,"low":1031,"close":1029,"change":274,"percent_change":806,"volume":1328,"transactions":9,"vwap":1029},"2025-11-20",59200,{"date":1330,"open":1050,"high":1198,"low":1141,"close":1141,"change":188,"percent_change":359,"volume":1331,"transactions":9,"vwap":1141},"2025-11-19",38400,{"date":1333,"open":1051,"high":1051,"low":1163,"close":1037,"change":215,"percent_change":216,"volume":1334,"transactions":9,"vwap":1037},"2025-11-18",76100,{"date":1336,"open":1037,"high":1031,"low":1163,"close":1163,"change":313,"percent_change":205,"volume":1337,"transactions":9,"vwap":1163},"2025-11-17",82800,{"date":1339,"open":1064,"high":1064,"low":1163,"close":1169,"change":1147,"percent_change":450,"volume":1340,"transactions":9,"vwap":1169},"2025-11-14",45600,{"date":1342,"open":1051,"high":1343,"low":1037,"close":1037,"change":450,"percent_change":1033,"volume":1344,"transactions":9,"vwap":1037},"2025-11-13",22.467,167400,{"date":1346,"open":1044,"high":1347,"low":1348,"close":1044,"change":1147,"percent_change":450,"volume":1349,"transactions":9,"vwap":1044},"2025-11-12",22.506,22.475,35000,{"date":1351,"open":1044,"high":1038,"low":1352,"close":1039,"change":962,"percent_change":950,"volume":1353,"transactions":9,"vwap":1039},"2025-11-11",22.479,22500,{"date":1355,"open":1064,"high":1064,"low":1050,"close":1164,"change":1147,"percent_change":450,"volume":1356,"transactions":9,"vwap":1164},"2025-11-10",16100,{"date":1358,"open":1051,"high":1029,"low":1050,"close":1051,"change":313,"percent_change":205,"volume":1359,"transactions":9,"vwap":1051},"2025-11-07",68600,{"date":1361,"open":1173,"high":1362,"low":1050,"close":1203,"change":1363,"percent_change":80,"volume":1364,"transactions":9,"vwap":1203},"2025-11-06",22.458,0.075,32600,{"date":1366,"open":1173,"high":1173,"low":1367,"close":917,"change":196,"percent_change":549,"volume":1368,"transactions":9,"vwap":917},"2025-11-05",22.364,38000,{"date":1370,"open":1051,"high":1064,"low":1050,"close":1173,"change":382,"percent_change":150,"volume":1371,"transactions":9,"vwap":1173},"2025-11-04",54600,{"date":1373,"open":1044,"high":1044,"low":1374,"close":1050,"change":637,"percent_change":1155,"volume":1375,"transactions":9,"vwap":1050},"2025-11-03",22.403,50000,{"date":1377,"open":1113,"high":1113,"low":1378,"close":1065,"change":498,"percent_change":215,"volume":1331,"transactions":9,"vwap":1065},"2025-10-31",22.515,{"date":1380,"open":1381,"high":1104,"low":1382,"close":1058,"change":196,"percent_change":549,"volume":1383,"transactions":9,"vwap":1058},"2025-10-30",22.505,22.49,40700,{"date":1385,"open":1386,"high":1387,"low":1063,"close":1102,"change":678,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1102},"2025-10-29",22.67,22.69,-0.44,168300,{"date":1391,"open":1386,"high":1392,"low":1393,"close":1394,"change":215,"percent_change":216,"volume":1395,"transactions":9,"vwap":1394},"2025-10-28",22.7,22.66,22.68,108300,{"date":1397,"open":1393,"high":1398,"low":1084,"close":1393,"change":223,"percent_change":223,"volume":1399,"transactions":9,"vwap":1393},"2025-10-27",22.666,310900,{"date":1401,"open":1386,"high":1386,"low":1402,"close":1393,"change":400,"percent_change":833,"volume":1403,"transactions":9,"vwap":1393},"2025-10-24",22.632,211700,{"date":1405,"open":1393,"high":1387,"low":1089,"close":1387,"change":382,"percent_change":150,"volume":1406,"transactions":9,"vwap":1387},"2025-10-23",104500,{"date":1408,"open":1409,"high":1394,"low":1410,"close":1394,"change":671,"percent_change":274,"volume":1411,"transactions":9,"vwap":1394},"2025-10-22",22.656,22.644,101500,{"date":1413,"open":1414,"high":1387,"low":1393,"close":1415,"change":671,"percent_change":274,"volume":1416,"transactions":9,"vwap":1415},"2025-10-21",22.675,22.665,67200,{"date":1418,"open":1095,"high":1419,"low":1311,"close":1419,"change":726,"percent_change":727,"volume":1420,"transactions":9,"vwap":1419},"2025-10-20",22.65,68800,{"date":1422,"open":1088,"high":1311,"low":1423,"close":1424,"change":205,"percent_change":206,"volume":1425,"transactions":9,"vwap":1424},"2025-10-17",22.594,22.605,23800,{"date":1427,"open":1113,"high":1386,"low":1320,"close":1095,"change":274,"percent_change":806,"volume":1282,"transactions":9,"vwap":1095},"2025-10-16",{"date":1429,"open":1102,"high":1069,"low":1320,"close":1430,"change":188,"percent_change":359,"volume":1431,"transactions":9,"vwap":1430},"2025-10-15",22.555,33900,{"date":1433,"open":1127,"high":1109,"low":1319,"close":1434,"change":1147,"percent_change":450,"volume":1435,"transactions":9,"vwap":1434},"2025-10-14",22.565,10000,{"date":1437,"open":1038,"high":1102,"low":1029,"close":1102,"change":298,"percent_change":1013,"volume":1438,"transactions":9,"vwap":1102},"2025-10-13",27400,{"date":1440,"open":1064,"high":1441,"low":1442,"close":1038,"change":584,"percent_change":1443,"volume":1356,"transactions":9,"vwap":1038},"2025-10-10",22.507,22.442,0.49,{"date":1445,"open":1031,"high":1031,"low":917,"close":1163,"change":1260,"percent_change":1261,"volume":1446,"transactions":9,"vwap":1163},"2025-10-09",95800,{"date":1448,"open":1051,"high":1064,"low":1031,"close":1032,"change":313,"percent_change":205,"volume":1364,"transactions":9,"vwap":1032},"2025-10-08",{"date":1450,"open":1031,"high":1173,"low":1141,"close":1050,"change":150,"percent_change":53,"volume":1451,"transactions":9,"vwap":1050},"2025-10-07",89100,{"date":1453,"open":1163,"high":1031,"low":1454,"close":1163,"change":196,"percent_change":549,"volume":1455,"transactions":9,"vwap":1163},"2025-10-06",22.383,24700,{"date":1457,"open":1044,"high":1044,"low":1173,"close":1051,"change":205,"percent_change":206,"volume":1458,"transactions":9,"vwap":1051},"2025-10-03",41000,{"date":1460,"open":1050,"high":1029,"low":1031,"close":1029,"change":773,"percent_change":570,"volume":1461,"transactions":9,"vwap":1029},"2025-10-02",100400,{"date":1463,"open":1173,"high":1173,"low":1137,"close":1164,"change":205,"percent_change":206,"volume":1464,"transactions":9,"vwap":1164},"2025-10-01",123200,{"date":1466,"open":1044,"high":1038,"low":1173,"close":1203,"change":498,"percent_change":215,"volume":1467,"transactions":9,"vwap":1203},"2025-09-30",87900,{"date":1469,"open":1031,"high":1064,"low":1031,"close":1051,"change":726,"percent_change":727,"volume":1470,"transactions":9,"vwap":1051},"2025-09-29",13900,{"date":1472,"open":1141,"high":1031,"low":1163,"close":1137,"change":498,"percent_change":215,"volume":646,"transactions":9,"vwap":1137},"2025-09-26",{"date":1474,"open":1037,"high":1037,"low":917,"close":1141,"change":400,"percent_change":833,"volume":1475,"transactions":9,"vwap":1141},"2025-09-25",38200,{"date":1477,"open":1064,"high":1064,"low":1031,"close":1050,"change":189,"percent_change":1275,"volume":1478,"transactions":9,"vwap":1050},"2025-09-24",31300,{"date":1480,"open":1051,"high":1044,"low":1173,"close":1044,"change":1481,"percent_change":865,"volume":1482,"transactions":9,"vwap":1044},"2025-09-23",0.039,55200,{"date":1484,"open":1051,"high":1064,"low":1164,"close":1485,"change":1486,"percent_change":1071,"volume":875,"transactions":9,"vwap":1485},"2025-09-22",22.441,-0.034,{"date":1488,"open":1051,"high":1348,"low":1489,"close":1348,"change":671,"percent_change":274,"volume":1490,"transactions":9,"vwap":1348},"2025-09-19",22.445,36400,{"date":1492,"open":1064,"high":1039,"low":1493,"close":1064,"change":1003,"percent_change":785,"volume":1494,"transactions":9,"vwap":1064},"2025-09-18",22.453,28600,{"date":1496,"open":1102,"high":1082,"low":1497,"close":1498,"change":400,"percent_change":833,"volume":1499,"transactions":9,"vwap":1498},"2025-09-17",22.524,22.535,43200,{"date":1501,"open":1127,"high":1102,"low":1127,"close":1434,"change":215,"percent_change":216,"volume":1502,"transactions":9,"vwap":1434},"2025-09-16",48600,{"date":1504,"open":1063,"high":1113,"low":1127,"close":1070,"change":22,"percent_change":1240,"volume":1505,"transactions":9,"vwap":1070},"2025-09-15",34200,{"date":1507,"open":1382,"high":1508,"low":1064,"close":1378,"change":400,"percent_change":833,"volume":1509,"transactions":9,"vwap":1378},"2025-09-12",22.516,110000,{"date":1511,"open":1319,"high":1512,"low":1319,"close":1070,"change":1513,"percent_change":1514,"volume":774,"transactions":9,"vwap":1070},"2025-09-11",22.558,0.064,0.28,{"date":1516,"open":1382,"high":1319,"low":1029,"close":1059,"change":1517,"percent_change":1275,"volume":1518,"transactions":9,"vwap":1059},"2025-09-10",-0.049,27900,{"date":1520,"open":1029,"high":1127,"low":1173,"close":1127,"change":773,"percent_change":570,"volume":1313,"transactions":9,"vwap":1127},"2025-09-09",{"date":1522,"open":1064,"high":1038,"low":1064,"close":1039,"change":274,"percent_change":806,"volume":1438,"transactions":9,"vwap":1039},"2025-09-08",{"date":1524,"open":1037,"high":1173,"low":1037,"close":1032,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1032},"2025-09-05",0.116,0.52,52100,{"date":1529,"open":894,"high":931,"low":900,"close":1530,"change":1531,"percent_change":1013,"volume":1532,"transactions":9,"vwap":1530},"2025-09-04",22.309,0.079,20500,{"date":1534,"open":708,"high":943,"low":708,"close":698,"change":274,"percent_change":485,"volume":1535,"transactions":9,"vwap":698},"2025-09-03",42700,{"date":1537,"open":725,"high":991,"low":663,"close":708,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":708},"2025-09-02",-0.24,-1.07,65000,{"date":1542,"open":893,"high":1141,"low":935,"close":1141,"change":298,"percent_change":1013,"volume":1543,"transactions":9,"vwap":1141},"2025-08-29",33100,{"date":1545,"open":893,"high":905,"low":889,"close":905,"change":22,"percent_change":1240,"volume":1546,"transactions":9,"vwap":905},"2025-08-28",198400,{"date":1548,"open":698,"high":893,"low":1549,"close":893,"change":215,"percent_change":216,"volume":1550,"transactions":9,"vwap":893},"2025-08-27",22.229,91100,{"date":1552,"open":698,"high":935,"low":1553,"close":889,"change":22,"percent_change":1240,"volume":1554,"transactions":9,"vwap":889},"2025-08-26",22.222,36900,{"date":1556,"open":1557,"high":943,"low":691,"close":692,"change":188,"percent_change":359,"volume":1207,"transactions":9,"vwap":692},"2025-08-25",22.239,{"date":1559,"open":699,"high":889,"low":699,"close":943,"change":216,"percent_change":458,"volume":1560,"transactions":9,"vwap":943},"2025-08-22",23100,{"date":1562,"open":991,"high":991,"low":685,"close":708,"change":1260,"percent_change":1261,"volume":1543,"transactions":9,"vwap":708},"2025-08-21",{"date":1564,"open":683,"high":885,"low":683,"close":1565,"change":242,"percent_change":584,"volume":1566,"transactions":9,"vwap":1565},"2025-08-20",22.195,28000,{"date":1568,"open":683,"high":699,"low":683,"close":683,"change":22,"percent_change":23,"volume":1569,"transactions":9,"vwap":683},"2025-08-19",45700,{"date":1571,"open":709,"high":709,"low":685,"close":739,"change":400,"percent_change":338,"volume":1572,"transactions":9,"vwap":739},"2025-08-18",52900,{"date":1574,"open":697,"high":697,"low":708,"close":683,"change":1260,"percent_change":1261,"volume":1438,"transactions":9,"vwap":683},"2025-08-15",{"date":1576,"open":703,"high":698,"low":699,"close":961,"change":189,"percent_change":1275,"volume":1577,"transactions":9,"vwap":961},"2025-08-14",17000,{"date":1579,"open":692,"high":901,"low":692,"close":900,"change":1122,"percent_change":1123,"volume":1580,"transactions":9,"vwap":900},"2025-08-13",38600,{"date":1582,"open":683,"high":699,"low":670,"close":699,"change":498,"percent_change":215,"volume":1583,"transactions":9,"vwap":699},"2025-08-12",49800,{"date":1585,"open":709,"high":961,"low":683,"close":1586,"change":382,"percent_change":383,"volume":1518,"transactions":9,"vwap":1586},"2025-08-11",22.185,{"date":1588,"open":709,"high":699,"low":1589,"close":991,"change":189,"percent_change":1275,"volume":1590,"transactions":9,"vwap":991},"2025-08-08",22.166,12000,{"date":1592,"open":698,"high":1593,"low":693,"close":691,"change":1147,"percent_change":450,"volume":1594,"transactions":9,"vwap":691},"2025-08-07",22.257,389200,{"date":1596,"open":693,"high":692,"low":683,"close":692,"change":313,"percent_change":205,"volume":1597,"transactions":9,"vwap":692},"2025-08-06",97100,{"date":1599,"open":703,"high":943,"low":703,"close":1600,"change":498,"percent_change":215,"volume":1601,"transactions":9,"vwap":1600},"2025-08-05",22.245,37600,{"date":1603,"open":693,"high":692,"low":697,"close":692,"change":22,"percent_change":23,"volume":1604,"transactions":9,"vwap":692},"2025-08-04",58800,{"date":1606,"open":725,"high":693,"low":789,"close":693,"change":584,"percent_change":710,"volume":1607,"transactions":9,"vwap":693},"2025-08-01",47500,{"date":1609,"open":798,"high":789,"low":1610,"close":740,"change":223,"percent_change":223,"volume":754,"transactions":9,"vwap":740},"2025-07-31",22.094999,{"date":1612,"open":740,"high":739,"low":715,"close":740,"change":349,"percent_change":763,"volume":1613,"transactions":9,"vwap":740},"2025-07-30",61800,{"date":1615,"open":664,"high":789,"low":664,"close":789,"change":431,"percent_change":972,"volume":1616,"transactions":9,"vwap":789},"2025-07-29",63300,{"date":1618,"open":657,"high":668,"low":677,"close":1619,"change":400,"percent_change":338,"volume":1620,"transactions":9,"vwap":1619},"2025-07-28",22.045,53800,{"date":1622,"open":1623,"high":662,"low":1623,"close":718,"change":726,"percent_change":727,"volume":1624,"transactions":9,"vwap":718},"2025-07-25",22.031,17800,{"date":1626,"open":777,"high":668,"low":777,"close":720,"change":1260,"percent_change":1261,"volume":1078,"transactions":9,"vwap":720},"2025-07-24",{"date":1628,"open":668,"high":662,"low":670,"close":714,"change":359,"percent_change":360,"volume":1156,"transactions":9,"vwap":714},"2025-07-23",{"date":1630,"open":715,"high":663,"low":715,"close":741,"change":758,"percent_change":759,"volume":1631,"transactions":9,"vwap":741},"2025-07-22",17900,{"date":1633,"open":670,"high":715,"low":670,"close":670,"change":962,"percent_change":950,"volume":1634,"transactions":9,"vwap":670},"2025-07-21",73000,{"date":1636,"open":649,"high":740,"low":753,"close":612,"change":150,"percent_change":53,"volume":1425,"transactions":9,"vwap":612},"2025-07-18",{"date":1638,"open":658,"high":620,"low":644,"close":606,"change":223,"percent_change":223,"volume":801,"transactions":9,"vwap":606},"2025-07-17",{"date":1640,"open":606,"high":617,"low":621,"close":606,"change":150,"percent_change":53,"volume":1641,"transactions":9,"vwap":606},"2025-07-16",76600,{"date":1643,"open":620,"high":620,"low":621,"close":621,"change":1003,"percent_change":1004,"volume":841,"transactions":9,"vwap":621},"2025-07-15",{"date":1645,"open":612,"high":757,"low":658,"close":753,"change":1147,"percent_change":450,"volume":1010,"transactions":9,"vwap":753},"2025-07-14",{"date":1647,"open":675,"high":1648,"low":620,"close":649,"change":231,"percent_change":1649,"volume":736,"transactions":9,"vwap":649},"2025-07-11",22.018999,-0.5,{"date":1651,"open":668,"high":699,"low":657,"close":663,"change":150,"percent_change":53,"volume":1652,"transactions":9,"vwap":663},"2025-07-10",30800,{"date":1654,"open":777,"high":664,"low":1648,"close":664,"change":298,"percent_change":1013,"volume":1655,"transactions":9,"vwap":664},"2025-07-09",25700,{"date":1657,"open":1658,"high":612,"low":606,"close":612,"change":400,"percent_change":338,"volume":711,"transactions":9,"vwap":612},"2025-07-08",21.979,{"date":1660,"open":664,"high":664,"low":1661,"close":777,"change":196,"percent_change":549,"volume":1662,"transactions":9,"vwap":777},"2025-07-07",21.999,59600,{"date":1664,"open":740,"high":741,"low":664,"close":662,"change":189,"percent_change":290,"volume":1665,"transactions":9,"vwap":662},"2025-07-03",43400,{"date":1667,"open":731,"high":731,"low":740,"close":731,"change":1260,"percent_change":1261,"volume":1668,"transactions":9,"vwap":731},"2025-07-02",110800,{"date":1670,"open":709,"high":709,"low":685,"close":851,"change":637,"percent_change":638,"volume":1671,"transactions":9,"vwap":851},"2025-07-01",169900,{"date":1673,"open":697,"high":901,"low":699,"close":901,"change":216,"percent_change":458,"volume":1674,"transactions":9,"vwap":901},"2025-06-30",105000,{"date":1676,"open":683,"high":885,"low":1677,"close":683,"change":359,"percent_change":360,"volume":1678,"transactions":9,"vwap":683},"2025-06-27",22.161,74700,{"date":1680,"open":725,"high":693,"low":725,"close":693,"change":962,"percent_change":950,"volume":1662,"transactions":9,"vwap":693},"2025-06-26",{"date":1682,"open":798,"high":725,"low":1610,"close":725,"change":815,"percent_change":216,"volume":1683,"transactions":9,"vwap":725},"2025-06-25",65700,{"date":1685,"open":664,"high":739,"low":1686,"close":1687,"change":1688,"percent_change":1514,"volume":1689,"transactions":9,"vwap":1687},"2025-06-24",22.055,22.131,0.061,80400,{"date":1691,"open":662,"high":986,"low":668,"close":664,"change":383,"percent_change":577,"volume":1692,"transactions":9,"vwap":664},"2025-06-23",78600,{"date":1694,"open":617,"high":657,"low":614,"close":777,"change":150,"percent_change":53,"volume":1695,"transactions":9,"vwap":777},"2025-06-20",83200,{"date":1697,"open":720,"high":657,"low":620,"close":620,"change":313,"percent_change":205,"volume":1698,"transactions":9,"vwap":620},"2025-06-18",146800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":753,"change":150,"percent_change":53,"volume":1704,"transactions":9,"vwap":753},"2025-06-17",21.949,21.987,21.941,32900,{"date":1706,"open":658,"high":649,"low":645,"close":645,"change":1147,"percent_change":450,"volume":1707,"transactions":9,"vwap":645},"2025-06-16",29800,{"date":1709,"open":658,"high":617,"low":829,"close":658,"change":768,"percent_change":769,"volume":963,"transactions":9,"vwap":658},"2025-06-13",{"date":1711,"open":657,"high":745,"low":767,"close":1619,"change":1712,"percent_change":1713,"volume":1289,"transactions":9,"vwap":1619},"2025-06-12",0.086,0.39,{"date":1715,"open":644,"high":617,"low":1716,"close":1717,"change":1531,"percent_change":1013,"volume":1718,"transactions":9,"vwap":1717},"2025-06-11",21.905,21.959,82200,{"date":1720,"open":829,"high":829,"low":407,"close":416,"change":242,"percent_change":584,"volume":1721,"transactions":9,"vwap":416},"2025-06-10",75400,{"date":1723,"open":520,"high":416,"low":520,"close":477,"change":215,"percent_change":216,"volume":795,"transactions":9,"vwap":477},"2025-06-09",{"date":1725,"open":407,"high":407,"low":1726,"close":1726,"change":1727,"percent_change":687,"volume":1728,"transactions":9,"vwap":1726},"2025-06-06",21.835,-0.104,213600,{"date":1730,"open":612,"high":757,"low":829,"close":1731,"change":1732,"percent_change":322,"volume":1475,"transactions":9,"vwap":1731},"2025-06-05",21.939,-0.026,{"date":1734,"open":621,"high":620,"low":621,"close":614,"change":1240,"percent_change":1735,"volume":1736,"transactions":9,"vwap":614},"2025-06-04",0.6,31900,{"date":1738,"open":406,"high":416,"low":476,"close":1726,"change":188,"percent_change":189,"volume":1739,"transactions":9,"vwap":1726},"2025-06-03",43000,{"date":1741,"open":407,"high":407,"low":1742,"close":555,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":555},"2025-06-02",21.824,-0.135,-0.61,30000,{"date":1747,"open":829,"high":620,"low":829,"close":620,"change":758,"percent_change":759,"volume":1325,"transactions":9,"vwap":620},"2025-05-30",{"date":1749,"open":621,"high":1750,"low":429,"close":1751,"change":274,"percent_change":485,"volume":1752,"transactions":9,"vwap":1751},"2025-05-29",21.937,21.925,36600,{"date":1754,"open":406,"high":407,"low":476,"close":477,"change":359,"percent_change":360,"volume":1755,"transactions":9,"vwap":477},"2025-05-28",23900,{"date":1757,"open":415,"high":627,"low":415,"close":1758,"change":1759,"percent_change":100,"volume":1760,"transactions":9,"vwap":1758},"2025-05-27",21.895,0.115,46700,{"date":1762,"open":449,"high":1763,"low":1764,"close":408,"change":382,"percent_change":383,"volume":1765,"transactions":9,"vwap":408},"2025-05-23",21.809,21.765,81500,{"date":1767,"open":1768,"high":397,"low":1768,"close":397,"change":150,"percent_change":53,"volume":1769,"transactions":9,"vwap":397},"2025-05-22",21.69,52000,{"date":1771,"open":409,"high":1772,"low":1773,"close":470,"change":231,"percent_change":1649,"volume":838,"transactions":9,"vwap":470},"2025-05-21",21.808,21.703,{"date":1775,"open":476,"high":407,"low":476,"close":415,"change":856,"percent_change":857,"volume":1334,"transactions":9,"vwap":415},"2025-05-20",{"date":1777,"open":583,"high":1758,"low":583,"close":1758,"change":223,"percent_change":223,"volume":1778,"transactions":9,"vwap":1758},"2025-05-19",51400,{"date":1780,"open":829,"high":1731,"low":1781,"close":1758,"change":150,"percent_change":53,"volume":1782,"transactions":9,"vwap":1758},"2025-05-16",21.881,52500,{"date":1784,"open":520,"high":407,"low":409,"close":477,"change":431,"percent_change":135,"volume":1785,"transactions":9,"vwap":477},"2025-05-15",175600,{"date":1787,"open":520,"high":520,"low":1788,"close":505,"change":591,"percent_change":592,"volume":1518,"transactions":9,"vwap":505},"2025-05-14",21.751,{"date":1790,"open":407,"high":407,"low":1791,"close":520,"change":321,"percent_change":231,"volume":1792,"transactions":9,"vwap":520},"2025-05-13",21.791,73200,{"date":1794,"open":407,"high":1795,"low":555,"close":555,"change":1054,"percent_change":523,"volume":1577,"transactions":9,"vwap":555},"2025-05-12",21.889,{"date":1797,"open":627,"high":606,"low":429,"close":1798,"change":1799,"percent_change":188,"volume":1800,"transactions":9,"vwap":1798},"2025-05-09",21.902,-0.003,22900,{"date":1802,"open":720,"high":720,"low":1716,"close":1716,"change":678,"percent_change":679,"volume":1803,"transactions":9,"vwap":1716},"2025-05-08",321200,{"date":1805,"open":649,"high":1806,"low":620,"close":767,"change":773,"percent_change":570,"volume":1807,"transactions":9,"vwap":767},"2025-05-07",22.017,43700,{"date":1809,"open":429,"high":617,"low":429,"close":617,"change":22,"percent_change":23,"volume":1810,"transactions":9,"vwap":617},"2025-05-06",20400,{"date":1812,"open":644,"high":606,"low":430,"close":644,"change":359,"percent_change":360,"volume":1707,"transactions":9,"vwap":644},"2025-05-05",{"date":1814,"open":676,"high":676,"low":644,"close":620,"change":591,"percent_change":844,"volume":1662,"transactions":9,"vwap":620},"2025-05-02",{"date":1816,"open":731,"high":1687,"low":720,"close":1619,"change":833,"percent_change":834,"volume":1721,"transactions":9,"vwap":1619},"2025-05-01",{"date":1818,"open":697,"high":697,"low":1819,"close":991,"change":188,"percent_change":189,"volume":1820,"transactions":9,"vwap":991},"2025-04-30",22.151,59400,{"date":1822,"open":731,"high":693,"low":731,"close":1586,"change":726,"percent_change":727,"volume":1823,"transactions":9,"vwap":1586},"2025-04-29",51300,{"date":1825,"open":668,"high":725,"low":668,"close":739,"change":1122,"percent_change":1123,"volume":1826,"transactions":9,"vwap":739},"2025-04-28",29000,{"date":1828,"open":720,"high":715,"low":720,"close":718,"change":298,"percent_change":1013,"volume":1829,"transactions":9,"vwap":718},"2025-04-25",68000,{"date":180,"open":612,"high":1831,"low":658,"close":757,"change":498,"percent_change":215,"volume":1832,"transactions":9,"vwap":757},22.0020008,28200]