[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUHY":3,"homepage-market-summary":30,"stock-historical-NUHY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUHY","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 High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.279,1.482,"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},20.48,20.46,20.5,20.44,20.36,0.12,0.59,28410.979334,21.85,20.2348,25759.16525098016,15.2,1766,{"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},22570,8238109.643247,-2.71,"2025-04-24",[183,186,196,204,212,222,231,241,252,262,271,281,291,299,306,312,320,330,341,350,359,367,375,385,391,401,409,420,431,437,444,452,460,469,477,483,490,496,504,510,516,525,534,540,549,557,564,573,578,585,591,599,606,611,617,622,627,633,639,646,653,659,662,665,669,674,680,684,687,693,696,701,704,708,711,717,723,727,731,736,740,745,750,753,758,764,767,770,773,777,780,783,786,791,797,799,802,806,809,814,818,822,825,828,833,837,840,845,848,852,855,858,862,865,871,874,878,882,888,894,897,901,907,911,914,919,924,927,930,934,937,943,952,959,966,968,972,978,983,986,990,993,1000,1005,1008,1011,1015,1019,1024,1029,1032,1035,1041,1048,1054,1059,1064,1070,1075,1079,1081,1085,1090,1093,1095,1099,1102,1106,1111,1117,1122,1127,1132,1136,1141,1146,1150,1153,1156,1161,1164,1167,1170,1173,1176,1179,1182,1186,1190,1195,1199,1202,1205,1208,1212,1214,1218,1223,1226,1228,1233,1235,1239,1242,1245,1248,1254,1259,1264,1267,1272,1275,1277,1281,1285,1289,1294,1299,1303,1306,1309,1313,1317,1320,1325,1330,1333,1336,1338,1342,1345,1348,1354,1358,1362,1368,1372,1376,1380,1383,1385,1387,1390,1392,1394,1396,1399,1404,1408,1410,1413,1415,1417,1419,1422,1428,1431,1434,1438,1442,1446,1450,1456,1462,1466,1469,1473,1476,1480,1484,1490,1493,1498,1501,1505,1507,1509,1512,1514,1517,1520,1524,1529,1531,1534,1537,1541,1544,1547,1553,1557,1561,1564,1567,1572,1574,1581,1584,1587,1589,1592,1595,1597,1600,1604,1606,1609,1612,1614,1617,1621,1624,1627,1632,1635,1638,1641,1645,1648,1653,1658,1660,1664,1667,1670,1673,1675,1678,1681,1683,1685,1688,1692,1694,1698,1701,1704,1706,1708,1712,1715,1720,1724,1729,1732,1735,1737,1741,1744,1746,1748,1751,1754,1756,1759,1762,1764,1768,1772,1776,1784,1790,1795,1797,1800],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},205,20.4762,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",20.35,20.37,20.33,0.01,0.05,33829.941631,259,20.3428,{"date":197,"open":18,"high":198,"low":199,"close":188,"change":200,"percent_change":22,"volume":201,"transactions":202,"vwap":203},"2026-10-02",20.475,20.34,0.025,65807.788653,474,20.3898,{"date":205,"open":206,"high":21,"low":26,"close":207,"change":208,"percent_change":73,"volume":209,"transactions":210,"vwap":211},"2026-10-01",20.2699,20.325,-0.105,218301.424476,905,20.2997,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",20.52,20.54,20.43,-0.0847,-0.41,55778.291077,304,20.4905,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":112,"volume":228,"transactions":229,"vwap":230},"2026-09-29",20.58,20.4705,20.5147,-0.0353,28880.663111,159,20.5255,{"date":232,"open":233,"high":224,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",20.5699,20.51,20.55,-0.1141,-0.55,15628.041328,169,20.5631,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",20.66,20.67,20.61,20.6641,-0.0059,-0.03,12355.0041,130,20.6364,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",20.71,20.73,20.65,-0.07,-0.34,15454.7841,112,20.6979,{"date":263,"open":264,"high":264,"low":255,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",20.88,20.74,-0.1704,-0.81,24592.8551,144,20.7657,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":192,"volume":278,"transactions":279,"vwap":280},"2026-09-22",20.9294,20.93,20.8,20.9104,0.0104,13632.5017,147,20.8962,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":82,"volume":288,"transactions":289,"vwap":290},"2026-09-21",20.89,20.929,20.87,20.9,0.03,15494.3547,151,20.8836,{"date":292,"open":283,"high":283,"low":293,"close":285,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",20.85,-0.06,-0.29,30284.1109,204,20.8597,{"date":300,"open":301,"high":302,"low":286,"close":274,"change":287,"percent_change":82,"volume":303,"transactions":304,"vwap":305},"2026-09-17",20.92,20.95,54261.127997,196,20.9242,{"date":307,"open":286,"high":302,"low":308,"close":286,"change":287,"percent_change":82,"volume":309,"transactions":310,"vwap":311},"2026-09-16",20.875,34385.490132,283,20.9109,{"date":313,"open":286,"high":274,"low":314,"close":285,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",20.8599,-0.045,-0.22,18357.637008,139,20.8735,{"date":321,"open":322,"high":323,"low":283,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",20.9099,20.9216,20.915,-0.02,-0.1,3547.365036,82,20.9071,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",20.9799,20.98,20.9315,20.935,-0.01,-0.05,4840.7859,81,20.9689,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",20.99,20.945,-0.12,-0.57,7401.0147,115,20.9666,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":112,"volume":356,"transactions":357,"vwap":358},"2026-09-09",21.15,21.05,21.065,-0.035,11857.377,105,21.0767,{"date":360,"open":361,"high":352,"low":362,"close":362,"change":325,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",21.12,21.1,-0.09,9959.649,133,21.1207,{"date":368,"open":369,"high":370,"low":369,"close":361,"change":371,"percent_change":257,"volume":372,"transactions":373,"vwap":374},"2026-09-04",21.1019,21.14,-0.015,5569.261292,127,21.1192,{"date":376,"open":377,"high":352,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",21.13,21.1219,21.135,0.015,0.07,4545.633522,88,21.1416,{"date":386,"open":387,"high":352,"low":387,"close":361,"change":380,"percent_change":381,"volume":388,"transactions":389,"vwap":390},"2026-09-02",21.11,25609.996248,342,21.1261,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",21.125,21.17,21.105,-0.185,-0.87,27122.44399,234,21.123,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":325,"volume":406,"transactions":407,"vwap":408},"2026-08-31",21.25,21.29,-0.005,4502.22378,104,21.2668,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",21.32,21.326132,21.293,21.295,-0.055,-0.26,6977.02793,99,21.3144,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",21.36,21.38,21.33,21.35,0.02,0.09,133654.3879,221,21.3674,{"date":432,"open":433,"high":423,"low":411,"close":424,"change":325,"percent_change":363,"volume":434,"transactions":435,"vwap":436},"2026-08-26",21.34,7545.57842,119,21.3388,{"date":438,"open":433,"high":439,"low":440,"close":425,"change":191,"percent_change":192,"volume":441,"transactions":442,"vwap":443},"2026-08-25",21.37,21.3399,14909.537617,172,21.3483,{"date":445,"open":446,"high":422,"low":447,"close":433,"change":448,"percent_change":107,"volume":449,"transactions":450,"vwap":451},"2026-08-24",21.31,21.28,0.0501,16444.9323,262,21.3281,{"date":453,"open":454,"high":411,"low":454,"close":455,"change":456,"percent_change":22,"volume":457,"transactions":458,"vwap":459},"2026-08-21",21.26,21.2899,0.0249,9180.789752,98,21.2705,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":315,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",21.255,21.27,21.265,-0.21,8694.3116,72,21.2671,{"date":470,"open":471,"high":411,"low":471,"close":446,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",21.2991,0.055,0.26,9509.2326,135,21.3105,{"date":478,"open":403,"high":463,"low":403,"close":462,"change":248,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",-0.14,9715.7366,108,21.2571,{"date":484,"open":463,"high":485,"low":454,"close":486,"change":248,"percent_change":479,"volume":487,"transactions":488,"vwap":489},"2026-08-17",21.3,21.285,9904.206097,131,21.2787,{"date":491,"open":485,"high":424,"low":485,"close":492,"change":325,"percent_change":363,"volume":493,"transactions":494,"vwap":495},"2026-08-14",21.315,10353.532327,86,21.3171,{"date":497,"open":404,"high":433,"low":447,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",21.335,0.065,0.31,17960.310166,152,21.314,{"date":505,"open":463,"high":447,"low":506,"close":463,"change":426,"percent_change":427,"volume":507,"transactions":508,"vwap":509},"2026-08-12",21.23,9267.3381,74,21.2608,{"date":511,"open":512,"high":455,"low":512,"close":403,"change":200,"percent_change":22,"volume":513,"transactions":514,"vwap":515},"2026-08-11",21.24,18460.048658,184,21.2663,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":316,"volume":522,"transactions":523,"vwap":524},"2026-08-10",21.2496,21.22,21.225,-0.046,4128.186412,64,21.2369,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":89,"volume":531,"transactions":532,"vwap":533},"2026-08-07",21.2688,21.275,21.271,0.046,4695.43433,90,21.2702,{"date":535,"open":519,"high":512,"low":536,"close":520,"change":537,"percent_change":-6,"volume":538,"transactions":481,"vwap":539},"2026-08-06",21.21,-0.0001,7364.995703,21.2265,{"date":541,"open":542,"high":542,"low":519,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",21.2499,21.2251,-0.0385,-0.18,5993.120949,94,21.2317,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":103,"vwap":556},"2026-08-04",21.2,21.2636,0.0936,0.44,12191.633449,21.2483,{"date":558,"open":394,"high":394,"low":352,"close":394,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",-0.075,-0.35,32906.181064,339,21.1632,{"date":565,"open":566,"high":464,"low":567,"close":568,"change":569,"percent_change":345,"volume":570,"transactions":571,"vwap":572},"2026-07-31",21.204118,21.19,21.245,-0.025,36670.3936,150,21.2383,{"date":574,"open":575,"high":447,"low":506,"close":463,"change":499,"percent_change":500,"volume":576,"transactions":435,"vwap":577},"2026-07-30",21.235,10391.459235,21.242,{"date":579,"open":506,"high":403,"low":567,"close":580,"change":337,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",21.205,-0.24,16712.6856,116,21.2077,{"date":586,"open":506,"high":447,"low":587,"close":462,"change":287,"percent_change":82,"volume":588,"transactions":589,"vwap":590},"2026-07-28",21.2299,3388.170988,83,21.2485,{"date":592,"open":506,"high":593,"low":519,"close":520,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",21.2693,0.045,0.21,3283.4476,65,21.2351,{"date":600,"open":601,"high":551,"low":601,"close":602,"change":248,"percent_change":479,"volume":603,"transactions":604,"vwap":605},"2026-07-24",21.16,21.18,11488.8375,113,21.1892,{"date":607,"open":370,"high":512,"low":370,"close":536,"change":315,"percent_change":465,"volume":608,"transactions":609,"vwap":610},"2026-07-23",35822.8375,303,21.1949,{"date":612,"open":455,"high":455,"low":403,"close":462,"change":355,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",-0.16,11270.2825,183,21.2684,{"date":618,"open":619,"high":485,"low":454,"close":404,"change":325,"percent_change":363,"volume":620,"transactions":429,"vwap":621},"2026-07-21",21.2998,16164.8675,21.2921,{"date":623,"open":404,"high":411,"low":404,"close":446,"change":405,"percent_change":325,"volume":624,"transactions":625,"vwap":626},"2026-07-20",18761.020817,175,21.303,{"date":628,"open":629,"high":629,"low":492,"close":492,"change":415,"percent_change":416,"volume":630,"transactions":631,"vwap":632},"2026-07-17",21.355,12934.8375,73,21.3206,{"date":634,"open":425,"high":635,"low":425,"close":439,"change":636,"percent_change":426,"volume":637,"transactions":458,"vwap":638},"2026-07-16",21.4,0.005,11235.8375,21.3652,{"date":640,"open":463,"high":423,"low":463,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":583,"vwap":645},"2026-07-15",21.365,0.035,0.16,7551.8375,21.3547,{"date":647,"open":648,"high":424,"low":649,"close":424,"change":642,"percent_change":643,"volume":650,"transactions":651,"vwap":652},"2026-07-14",21.325,21.3099,15118.259968,53,21.3183,{"date":654,"open":463,"high":655,"low":463,"close":414,"change":315,"percent_change":465,"volume":656,"transactions":657,"vwap":658},"2026-07-13",21.3599,27547.60015,134,21.3095,{"date":660,"open":425,"high":629,"low":411,"close":433,"change":371,"percent_change":257,"volume":661,"transactions":9,"vwap":433},"2026-07-10",8200,{"date":663,"open":446,"high":422,"low":446,"close":629,"change":594,"percent_change":595,"volume":664,"transactions":9,"vwap":629},"2026-07-09",8300,{"date":666,"open":626,"high":411,"low":485,"close":446,"change":326,"percent_change":667,"volume":668,"transactions":9,"vwap":446},"2026-07-08",-0.47,10000,{"date":670,"open":423,"high":671,"low":439,"close":672,"change":248,"percent_change":479,"volume":673,"transactions":9,"vwap":672},"2026-07-07",21.45,21.41,64300,{"date":675,"open":422,"high":676,"low":422,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-06",21.44,0.06,0.28,13200,{"date":681,"open":439,"high":682,"low":422,"close":423,"change":594,"percent_change":595,"volume":683,"transactions":9,"vwap":423},"2026-07-02",21.39,29400,{"date":685,"open":446,"high":433,"low":485,"close":498,"change":326,"percent_change":667,"volume":686,"transactions":9,"vwap":498},"2026-07-01",72000,{"date":688,"open":676,"high":689,"low":690,"close":691,"change":315,"percent_change":465,"volume":692,"transactions":9,"vwap":691},"2026-06-30",21.455,21.43,21.435,15800,{"date":694,"open":671,"high":695,"low":671,"close":695,"change":287,"percent_change":82,"volume":664,"transactions":9,"vwap":695},"2026-06-29",21.48,{"date":697,"open":698,"high":699,"low":698,"close":671,"change":191,"percent_change":192,"volume":700,"transactions":9,"vwap":671},"2026-06-26",21.42,21.46,23900,{"date":702,"open":676,"high":699,"low":691,"close":676,"change":287,"percent_change":82,"volume":703,"transactions":9,"vwap":676},"2026-06-25",15100,{"date":705,"open":706,"high":698,"low":682,"close":672,"change":287,"percent_change":82,"volume":707,"transactions":9,"vwap":672},"2026-06-24",21.415,12800,{"date":709,"open":635,"high":706,"low":423,"close":423,"change":371,"percent_change":257,"volume":710,"transactions":9,"vwap":423},"2026-06-23",13300,{"date":712,"open":698,"high":698,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-22",21.395,-0.065,-0.3,6200,{"date":718,"open":635,"high":719,"low":635,"close":699,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":699},"2026-06-18",21.47,0.11,0.52,20200,{"date":724,"open":698,"high":690,"low":425,"close":425,"change":257,"percent_change":725,"volume":726,"transactions":9,"vwap":425},"2026-06-17",-0.33,4400,{"date":728,"open":729,"high":690,"low":698,"close":698,"change":405,"percent_change":325,"volume":730,"transactions":9,"vwap":698},"2026-06-16",21.425,8900,{"date":732,"open":733,"high":733,"low":729,"close":729,"change":152,"percent_change":734,"volume":735,"transactions":9,"vwap":729},"2026-06-15",21.49,0.19,11100,{"date":737,"open":439,"high":635,"low":439,"close":738,"change":636,"percent_change":426,"volume":739,"transactions":9,"vwap":738},"2026-06-12",21.385,7700,{"date":741,"open":454,"high":423,"low":742,"close":423,"change":82,"percent_change":743,"volume":744,"transactions":9,"vwap":423},"2026-06-11",21.259,0.66,13600,{"date":746,"open":403,"high":454,"low":512,"close":512,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":512},"2026-06-10",-0.04,-0.19,4100,{"date":751,"open":404,"high":485,"low":506,"close":447,"change":200,"percent_change":22,"volume":752,"transactions":9,"vwap":447},"2026-06-09",15600,{"date":754,"open":463,"high":463,"low":512,"close":462,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":462},"2026-06-08",0.017,0.08,14900,{"date":759,"open":760,"high":463,"low":519,"close":761,"change":762,"percent_change":218,"volume":763,"transactions":9,"vwap":761},"2026-06-05",21.269,21.238,-0.087,5700,{"date":765,"open":446,"high":648,"low":446,"close":648,"change":287,"percent_change":82,"volume":766,"transactions":9,"vwap":648},"2026-06-04",2900,{"date":768,"open":446,"high":446,"low":463,"close":414,"change":415,"percent_change":416,"volume":769,"transactions":9,"vwap":414},"2026-06-03",7200,{"date":771,"open":425,"high":422,"low":648,"close":425,"change":426,"percent_change":427,"volume":772,"transactions":9,"vwap":425},"2026-06-02",14100,{"date":774,"open":446,"high":424,"low":486,"close":424,"change":479,"percent_change":775,"volume":776,"transactions":9,"vwap":424},"2026-06-01",-0.65,6100,{"date":778,"open":676,"high":779,"low":676,"close":719,"change":642,"percent_change":643,"volume":722,"transactions":9,"vwap":719},"2026-05-29",21.5,{"date":781,"open":682,"high":699,"low":423,"close":691,"change":636,"percent_change":426,"volume":782,"transactions":9,"vwap":691},"2026-05-28",11300,{"date":784,"open":698,"high":690,"low":635,"close":690,"change":191,"percent_change":192,"volume":785,"transactions":9,"vwap":690},"2026-05-27",9000,{"date":787,"open":423,"high":698,"low":788,"close":698,"change":789,"percent_change":137,"volume":790,"transactions":9,"vwap":698},"2026-05-26",21.375,0.099,9300,{"date":792,"open":425,"high":425,"low":485,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-22",21.321,0.021,0.1,14700,{"date":798,"open":463,"high":485,"low":568,"close":485,"change":325,"percent_change":363,"volume":735,"transactions":9,"vwap":485},"2026-05-21",{"date":800,"open":361,"high":424,"low":361,"close":411,"change":734,"percent_change":122,"volume":801,"transactions":9,"vwap":411},"2026-05-20",42600,{"date":803,"open":370,"high":394,"low":377,"close":377,"change":294,"percent_change":804,"volume":805,"transactions":9,"vwap":377},"2026-05-19",-0.28,14400,{"date":807,"open":463,"high":463,"low":602,"close":567,"change":747,"percent_change":748,"volume":808,"transactions":9,"vwap":567},"2026-05-18",28900,{"date":810,"open":506,"high":811,"low":551,"close":506,"change":812,"percent_change":813,"volume":782,"transactions":9,"vwap":506},"2026-05-15",21.232,-0.08,-0.38,{"date":815,"open":424,"high":424,"low":404,"close":446,"change":816,"percent_change":325,"volume":817,"transactions":9,"vwap":446},"2026-05-14",-0.004,9400,{"date":819,"open":404,"high":411,"low":486,"close":503,"change":820,"percent_change":248,"volume":821,"transactions":9,"vwap":503},"2026-05-13",-0.006,7800,{"date":823,"open":425,"high":425,"low":464,"close":411,"change":747,"percent_change":748,"volume":824,"transactions":9,"vwap":411},"2026-05-12",11700,{"date":826,"open":422,"high":439,"low":425,"close":422,"change":325,"percent_change":363,"volume":827,"transactions":9,"vwap":422},"2026-05-11",18000,{"date":829,"open":425,"high":423,"low":830,"close":423,"change":192,"percent_change":831,"volume":832,"transactions":9,"vwap":423},"2026-05-08",21.345,0.23,7400,{"date":834,"open":672,"high":690,"low":446,"close":424,"change":337,"percent_change":835,"volume":836,"transactions":9,"vwap":424},"2026-05-07",-0.23,8700,{"date":838,"open":433,"high":423,"low":424,"close":423,"change":427,"percent_change":839,"volume":661,"transactions":9,"vwap":423},"2026-05-06",0.42,{"date":841,"open":842,"high":411,"low":486,"close":404,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":404},"2026-05-05",21.296,0,28800,{"date":846,"open":424,"high":433,"low":454,"close":404,"change":714,"percent_change":715,"volume":847,"transactions":9,"vwap":404},"2026-05-04",12500,{"date":849,"open":423,"high":738,"low":425,"close":629,"change":208,"percent_change":850,"volume":851,"transactions":9,"vwap":629},"2026-05-01",-0.49,9600,{"date":853,"open":635,"high":719,"low":423,"close":699,"change":381,"percent_change":854,"volume":679,"transactions":9,"vwap":699},"2026-04-30",0.33,{"date":856,"open":676,"high":676,"low":447,"close":682,"change":714,"percent_change":715,"volume":857,"transactions":9,"vwap":682},"2026-04-29",63200,{"date":859,"open":676,"high":699,"low":676,"close":689,"change":860,"percent_change":294,"volume":861,"transactions":9,"vwap":689},"2026-04-28",-0.013,4800,{"date":863,"open":719,"high":695,"low":699,"close":864,"change":816,"percent_change":325,"volume":796,"transactions":9,"vwap":864},"2026-04-27",21.468,{"date":866,"open":867,"high":733,"low":690,"close":868,"change":869,"percent_change":795,"volume":870,"transactions":9,"vwap":868},"2026-04-24",21.441,21.472,0.022,17700,{"date":872,"open":733,"high":733,"low":672,"close":671,"change":873,"percent_change":112,"volume":661,"transactions":9,"vwap":671},"2026-04-23",-0.036,{"date":875,"open":733,"high":733,"low":699,"close":876,"change":530,"percent_change":595,"volume":877,"transactions":9,"vwap":876},"2026-04-22",21.486,9100,{"date":879,"open":880,"high":880,"low":729,"close":676,"change":208,"percent_change":850,"volume":881,"transactions":9,"vwap":676},"2026-04-21",21.52,79800,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":569,"percent_change":345,"volume":887,"transactions":9,"vwap":886},"2026-04-20",21.55,21.53,21.545,16400,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":720,"percent_change":96,"volume":893,"transactions":9,"vwap":892},"2026-04-17",21.54,21.59,21.57,11000,{"date":895,"open":779,"high":779,"low":690,"close":699,"change":405,"percent_change":325,"volume":896,"transactions":9,"vwap":699},"2026-04-16",6000,{"date":898,"open":695,"high":695,"low":689,"close":899,"change":248,"percent_change":479,"volume":900,"transactions":9,"vwap":899},"2026-04-15",21.465,9700,{"date":902,"open":671,"high":903,"low":698,"close":904,"change":756,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-14",21.51,21.495,0.37,68800,{"date":908,"open":682,"high":909,"low":641,"close":706,"change":594,"percent_change":595,"volume":910,"transactions":9,"vwap":706},"2026-04-13",21.423,137300,{"date":912,"open":699,"high":699,"low":422,"close":439,"change":294,"percent_change":804,"volume":913,"transactions":9,"vwap":439},"2026-04-10",33900,{"date":915,"open":788,"high":916,"low":917,"close":690,"change":200,"percent_change":22,"volume":918,"transactions":9,"vwap":690},"2026-04-09",21.475,21.361,22700,{"date":920,"open":733,"high":733,"low":423,"close":921,"change":922,"percent_change":23,"volume":923,"transactions":9,"vwap":921},"2026-04-08",21.405,0.125,23100,{"date":925,"open":454,"high":447,"low":394,"close":447,"change":426,"percent_change":427,"volume":926,"transactions":9,"vwap":447},"2026-04-07",19300,{"date":928,"open":485,"high":485,"low":394,"close":454,"change":381,"percent_change":854,"volume":929,"transactions":9,"vwap":454},"2026-04-06",23700,{"date":931,"open":932,"high":512,"low":933,"close":567,"change":152,"percent_change":734,"volume":673,"transactions":9,"vwap":567},"2026-04-02",21.09,21.08,{"date":935,"open":387,"high":602,"low":387,"close":352,"change":248,"percent_change":479,"volume":936,"transactions":9,"vwap":352},"2026-04-01",161700,{"date":938,"open":939,"high":551,"low":939,"close":602,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":602},"2026-03-31",21.084999,0.195,0.93,43700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-30",21.040001,21.045,20.96,20.985,0.042,0.2,15900,{"date":953,"open":954,"high":333,"low":301,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-27",20.97,20.943,-0.067,-0.32,28300,{"date":960,"open":961,"high":370,"low":962,"close":963,"change":964,"percent_change":172,"volume":965,"transactions":9,"vwap":963},"2026-03-26",21.07,21,21.01,-0.15,70200,{"date":967,"open":370,"high":551,"low":370,"close":601,"change":381,"percent_change":854,"volume":887,"transactions":9,"vwap":601},"2026-03-25",{"date":969,"open":394,"high":394,"low":970,"close":932,"change":257,"percent_change":725,"volume":971,"transactions":9,"vwap":932},"2026-03-24",21.087999,11200,{"date":973,"open":601,"high":974,"low":961,"close":601,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":601},"2026-03-23",21.195,0.13,0.62,154300,{"date":979,"open":601,"high":601,"low":963,"close":980,"change":112,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-20",21.030001,-0.8,8100,{"date":984,"open":961,"high":519,"low":961,"close":551,"change":426,"percent_change":427,"volume":985,"transactions":9,"vwap":551},"2026-03-19",10800,{"date":987,"open":454,"high":454,"low":601,"close":602,"change":345,"percent_change":988,"volume":989,"transactions":9,"vwap":602},"2026-03-18",-0.56,23800,{"date":991,"open":454,"high":485,"low":403,"close":485,"change":720,"percent_change":721,"volume":992,"transactions":9,"vwap":485},"2026-03-17",14000,{"date":994,"open":551,"high":995,"low":996,"close":567,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":567},"2026-03-16",21.233,21.188,0.075,0.36,6700,{"date":1001,"open":519,"high":519,"low":362,"close":1002,"change":714,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-13",21.115,-0.31,31700,{"date":1006,"open":485,"high":485,"low":602,"close":602,"change":964,"percent_change":1007,"volume":710,"transactions":9,"vwap":602},"2026-03-12",-0.7,{"date":1009,"open":422,"high":422,"low":411,"close":424,"change":747,"percent_change":748,"volume":1010,"transactions":9,"vwap":424},"2026-03-11",24700,{"date":1012,"open":423,"high":1013,"low":439,"close":439,"change":191,"percent_change":192,"volume":1014,"transactions":9,"vwap":439},"2026-03-10",21.445,29600,{"date":1016,"open":519,"high":423,"low":933,"close":422,"change":1017,"percent_change":473,"volume":1018,"transactions":9,"vwap":422},"2026-03-09",0.056,118800,{"date":1020,"open":485,"high":439,"low":463,"close":1021,"change":1022,"percent_change":1023,"volume":929,"transactions":9,"vwap":1021},"2026-03-06",21.304,-0.085,-0.4,{"date":1025,"open":671,"high":689,"low":425,"close":1026,"change":1027,"percent_change":581,"volume":1028,"transactions":9,"vwap":1026},"2026-03-05",21.389,-0.051,51300,{"date":1030,"open":676,"high":695,"low":676,"close":676,"change":152,"percent_change":734,"volume":1031,"transactions":9,"vwap":676},"2026-03-04",26800,{"date":1033,"open":439,"high":676,"low":446,"close":635,"change":714,"percent_change":715,"volume":1034,"transactions":9,"vwap":635},"2026-03-03",118900,{"date":1036,"open":676,"high":1037,"low":698,"close":899,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":899},"2026-03-02",21.473,-0.117,-0.54,10300,{"date":1042,"open":1043,"high":1043,"low":892,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-02-27",21.61,21.582,-0.058,-0.27,18600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":248,"percent_change":479,"volume":1053,"transactions":9,"vwap":1052},"2026-02-26",21.652,21.595,21.64,31500,{"date":1055,"open":1052,"high":1056,"low":1057,"close":1056,"change":191,"percent_change":192,"volume":1058,"transactions":9,"vwap":1056},"2026-02-25",21.67,21.635,38400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":843,"percent_change":843,"volume":710,"transactions":9,"vwap":1062},"2026-02-24",21.62,21.66,21.615,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1062,"change":336,"percent_change":337,"volume":1069,"transactions":9,"vwap":1062},"2026-02-23",21.68,21.685,21.642,11900,{"date":1071,"open":1072,"high":1066,"low":1073,"close":1056,"change":426,"percent_change":427,"volume":1074,"transactions":9,"vwap":1056},"2026-02-20",21.665,21.65,16900,{"date":1076,"open":1077,"high":1073,"low":1077,"close":1073,"change":843,"percent_change":843,"volume":1078,"transactions":9,"vwap":1073},"2026-02-19",21.63,13700,{"date":1080,"open":1062,"high":1056,"low":1077,"close":1073,"change":191,"percent_change":192,"volume":958,"transactions":9,"vwap":1073},"2026-02-18",{"date":1082,"open":1083,"high":1083,"low":1043,"close":1052,"change":380,"percent_change":381,"volume":1084,"transactions":9,"vwap":1052},"2026-02-17",21.71,52800,{"date":1086,"open":1073,"high":1056,"low":1087,"close":1088,"change":200,"percent_change":22,"volume":1089,"transactions":9,"vwap":1088},"2026-02-13",21.6,21.625,101000,{"date":1091,"open":1077,"high":1073,"low":891,"close":1087,"change":336,"percent_change":337,"volume":1092,"transactions":9,"vwap":1087},"2026-02-12",11400,{"date":1094,"open":1077,"high":1077,"low":891,"close":1043,"change":336,"percent_change":337,"volume":722,"transactions":9,"vwap":1043},"2026-02-11",{"date":1096,"open":1097,"high":1073,"low":1061,"close":1061,"change":636,"percent_change":426,"volume":1098,"transactions":9,"vwap":1061},"2026-02-10",21.645,55200,{"date":1100,"open":1073,"high":1073,"low":1043,"close":1063,"change":636,"percent_change":426,"volume":1101,"transactions":9,"vwap":1063},"2026-02-09",17900,{"date":1103,"open":1104,"high":1043,"low":890,"close":1043,"change":427,"percent_change":839,"volume":1105,"transactions":9,"vwap":1043},"2026-02-06",21.575,25200,{"date":1107,"open":1108,"high":1109,"low":903,"close":880,"change":355,"percent_change":613,"volume":1110,"transactions":9,"vwap":880},"2026-02-05",21.551,21.58,38600,{"date":1112,"open":1043,"high":1043,"low":884,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-04",21.555,-0.029,-0.13,5300,{"date":1118,"open":1043,"high":1119,"low":890,"close":1120,"change":820,"percent_change":248,"volume":1121,"transactions":9,"vwap":1120},"2026-02-03",21.7,21.584,32000,{"date":1123,"open":891,"high":1087,"low":1109,"close":891,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":891},"2026-02-02",-0.115,-0.53,9200,{"date":1128,"open":1056,"high":1129,"low":1130,"close":1129,"change":200,"percent_change":22,"volume":1131,"transactions":9,"vwap":1129},"2026-01-30",21.705,21.655,15300,{"date":1133,"open":1062,"high":1134,"low":1062,"close":1066,"change":747,"percent_change":545,"volume":1135,"transactions":9,"vwap":1066},"2026-01-29",21.69,7600,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1138,"change":191,"percent_change":192,"volume":1140,"transactions":9,"vwap":1138},"2026-01-28",21.72,21.709,10500,{"date":1142,"open":1143,"high":1144,"low":1129,"close":1083,"change":843,"percent_change":843,"volume":1145,"transactions":9,"vwap":1083},"2026-01-27",21.73,21.74,25600,{"date":1147,"open":1138,"high":1148,"low":1083,"close":1083,"change":636,"percent_change":426,"volume":1149,"transactions":9,"vwap":1083},"2026-01-26",21.75,18800,{"date":1151,"open":1143,"high":1143,"low":1119,"close":1129,"change":355,"percent_change":613,"volume":1152,"transactions":9,"vwap":1129},"2026-01-23",77900,{"date":1154,"open":1148,"high":1148,"low":1143,"close":1144,"change":200,"percent_change":22,"volume":1155,"transactions":9,"vwap":1144},"2026-01-22",17500,{"date":1157,"open":1134,"high":1143,"low":1066,"close":1158,"change":472,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-21",21.715,0.25,16700,{"date":1162,"open":1066,"high":1066,"low":1052,"close":1062,"change":315,"percent_change":465,"volume":1163,"transactions":9,"vwap":1062},"2026-01-20",20500,{"date":1165,"open":1143,"high":1143,"low":1119,"close":1129,"change":405,"percent_change":325,"volume":1166,"transactions":9,"vwap":1129},"2026-01-16",25500,{"date":1168,"open":1138,"high":1143,"low":1134,"close":1083,"change":191,"percent_change":192,"volume":1169,"transactions":9,"vwap":1083},"2026-01-15",22300,{"date":1171,"open":1134,"high":1083,"low":1066,"close":1119,"change":371,"percent_change":257,"volume":1172,"transactions":9,"vwap":1119},"2026-01-14",14500,{"date":1174,"open":1083,"high":1175,"low":1066,"close":1158,"change":636,"percent_change":426,"volume":805,"transactions":9,"vwap":1158},"2026-01-13",21.716,{"date":1177,"open":1056,"high":1138,"low":1056,"close":1083,"change":843,"percent_change":843,"volume":1178,"transactions":9,"vwap":1083},"2026-01-12",70700,{"date":1180,"open":1134,"high":1143,"low":1134,"close":1083,"change":380,"percent_change":381,"volume":1181,"transactions":9,"vwap":1083},"2026-01-09",27100,{"date":1183,"open":1184,"high":1185,"low":1062,"close":1185,"change":755,"percent_change":756,"volume":1101,"transactions":9,"vwap":1185},"2026-01-08",21.677,21.695,{"date":1187,"open":1056,"high":1066,"low":1073,"close":1188,"change":380,"percent_change":381,"volume":1189,"transactions":9,"vwap":1188},"2026-01-07",21.678,13000,{"date":1191,"open":1056,"high":1066,"low":1073,"close":1192,"change":1193,"percent_change":192,"volume":1194,"transactions":9,"vwap":1192},"2026-01-06",21.663,0.011,23600,{"date":1196,"open":1073,"high":1056,"low":1109,"close":1050,"change":1197,"percent_change":107,"volume":1198,"transactions":9,"vwap":1050},"2026-01-05",0.052,73400,{"date":1200,"open":1073,"high":1073,"low":1109,"close":1087,"change":636,"percent_change":426,"volume":1201,"transactions":9,"vwap":1087},"2026-01-02",49200,{"date":1203,"open":1077,"high":1077,"low":1051,"close":1051,"change":248,"percent_change":479,"volume":1204,"transactions":9,"vwap":1051},"2025-12-31",64900,{"date":1206,"open":1043,"high":1052,"low":891,"close":1088,"change":1207,"percent_change":287,"volume":1010,"transactions":9,"vwap":1088},"2025-12-30",0.006,{"date":1209,"open":1043,"high":1077,"low":891,"close":1210,"change":1211,"percent_change":152,"volume":1078,"transactions":9,"vwap":1210},"2025-12-29",21.619,0.009,{"date":1213,"open":1061,"high":1077,"low":891,"close":1043,"change":405,"percent_change":325,"volume":900,"transactions":9,"vwap":1043},"2025-12-26",{"date":1215,"open":891,"high":1052,"low":891,"close":1063,"change":1216,"percent_change":950,"volume":1217,"transactions":9,"vwap":1063},"2025-12-24",0.043,22200,{"date":1219,"open":892,"high":1087,"low":890,"close":1220,"change":1221,"percent_change":336,"volume":1222,"transactions":9,"vwap":1220},"2025-12-23",21.572,-0.003,272400,{"date":1224,"open":1043,"high":1043,"low":890,"close":1104,"change":843,"percent_change":843,"volume":1225,"transactions":9,"vwap":1104},"2025-12-22",24900,{"date":1227,"open":891,"high":1043,"low":890,"close":1104,"change":336,"percent_change":337,"volume":893,"transactions":9,"vwap":1104},"2025-12-19",{"date":1229,"open":1043,"high":1043,"low":1113,"close":1230,"change":812,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-12-18",21.585,-0.37,59600,{"date":1234,"open":1066,"high":1066,"low":1073,"close":1072,"change":569,"percent_change":345,"volume":877,"transactions":9,"vwap":1072},"2025-12-17",{"date":1236,"open":1237,"high":1134,"low":1073,"close":1134,"change":426,"percent_change":427,"volume":1238,"transactions":9,"vwap":1134},"2025-12-16",21.653,24500,{"date":1240,"open":1134,"high":1134,"low":1073,"close":1056,"change":843,"percent_change":843,"volume":1241,"transactions":9,"vwap":1056},"2025-12-15",9800,{"date":1243,"open":1056,"high":1119,"low":1061,"close":1056,"change":325,"percent_change":363,"volume":1244,"transactions":9,"vwap":1056},"2025-12-12",25400,{"date":1246,"open":1062,"high":1185,"low":1247,"close":1134,"change":869,"percent_change":795,"volume":817,"transactions":9,"vwap":1134},"2025-12-11",21.649,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":81,"volume":739,"transactions":9,"vwap":1252},"2025-12-10",21.561,21.675,21.668,0.074,{"date":1255,"open":1087,"high":1043,"low":1256,"close":1257,"change":371,"percent_change":257,"volume":1258,"transactions":9,"vwap":1257},"2025-12-09",21.56,21.594,187400,{"date":1260,"open":1077,"high":1057,"low":891,"close":1261,"change":1262,"percent_change":804,"volume":1263,"transactions":9,"vwap":1261},"2025-12-08",21.609,-0.061,2800,{"date":1265,"open":1266,"high":1056,"low":1077,"close":1056,"change":1193,"percent_change":192,"volume":893,"transactions":9,"vwap":1056},"2025-12-05",21.641,{"date":1268,"open":1052,"high":1062,"low":1043,"close":1269,"change":1270,"percent_change":257,"volume":1271,"transactions":9,"vwap":1269},"2025-12-04",21.659,-0.016,14200,{"date":1273,"open":1052,"high":1134,"low":1061,"close":1251,"change":200,"percent_change":22,"volume":1274,"transactions":9,"vwap":1251},"2025-12-03",12400,{"date":1276,"open":1077,"high":1073,"low":1087,"close":1073,"change":192,"percent_change":831,"volume":1131,"transactions":9,"vwap":1073},"2025-12-02",{"date":1278,"open":1109,"high":1043,"low":892,"close":1087,"change":964,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1087},"2025-12-01",-0.69,4200,{"date":1282,"open":1283,"high":1284,"low":1148,"close":1148,"change":191,"percent_change":192,"volume":851,"transactions":9,"vwap":1148},"2025-11-28",21.752,21.78,{"date":1286,"open":1062,"high":1287,"low":1062,"close":1144,"change":1216,"percent_change":950,"volume":1288,"transactions":9,"vwap":1144},"2025-11-26",21.76,16000,{"date":1290,"open":1043,"high":1291,"low":1087,"close":1291,"change":1292,"percent_change":1293,"volume":722,"transactions":9,"vwap":1291},"2025-11-25",21.697,0.089,0.41,{"date":1295,"open":1109,"high":1296,"low":1256,"close":1297,"change":1216,"percent_change":950,"volume":1298,"transactions":9,"vwap":1297},"2025-11-24",21.612,21.608,25000,{"date":1300,"open":880,"high":1109,"low":903,"close":1301,"change":472,"percent_change":473,"volume":1302,"transactions":9,"vwap":1301},"2025-11-21",21.565,19500,{"date":1304,"open":1109,"high":1230,"low":779,"close":903,"change":191,"percent_change":192,"volume":1305,"transactions":9,"vwap":903},"2025-11-20",28600,{"date":1307,"open":779,"high":885,"low":904,"close":779,"change":636,"percent_change":426,"volume":1308,"transactions":9,"vwap":779},"2025-11-19",20400,{"date":1310,"open":779,"high":880,"low":699,"close":904,"change":1311,"percent_change":152,"volume":1312,"transactions":9,"vwap":904},"2025-11-18",0.008,35300,{"date":1314,"open":880,"high":885,"low":695,"close":1315,"change":1045,"percent_change":1046,"volume":1316,"transactions":9,"vwap":1315},"2025-11-17",21.487,8400,{"date":1318,"open":733,"high":1256,"low":733,"close":886,"change":636,"percent_change":426,"volume":1319,"transactions":9,"vwap":886},"2025-11-14",8500,{"date":1321,"open":1256,"high":1109,"low":1322,"close":890,"change":1323,"percent_change":295,"volume":1324,"transactions":9,"vwap":890},"2025-11-13",21.511,-0.063,18400,{"date":1326,"open":1077,"high":1077,"low":1327,"close":1328,"change":1329,"percent_change":112,"volume":951,"transactions":9,"vwap":1328},"2025-11-12",21.589,21.603,-0.037,{"date":1331,"open":1061,"high":1062,"low":1061,"close":1052,"change":191,"percent_change":192,"volume":1332,"transactions":9,"vwap":1052},"2025-11-11",97900,{"date":1334,"open":1109,"high":1052,"low":1256,"close":1077,"change":720,"percent_change":96,"volume":1335,"transactions":9,"vwap":1077},"2025-11-10",115800,{"date":1337,"open":733,"high":890,"low":719,"close":880,"change":843,"percent_change":843,"volume":1225,"transactions":9,"vwap":880},"2025-11-07",{"date":1339,"open":880,"high":885,"low":1340,"close":880,"change":380,"percent_change":381,"volume":1341,"transactions":9,"vwap":880},"2025-11-06",21.485,10600,{"date":1343,"open":885,"high":885,"low":695,"close":1344,"change":594,"percent_change":595,"volume":982,"transactions":9,"vwap":1344},"2025-11-05",21.505,{"date":1346,"open":690,"high":779,"low":690,"close":699,"change":1347,"percent_change":545,"volume":1074,"transactions":9,"vwap":699},"2025-11-04",-0.038,{"date":1349,"open":891,"high":891,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-11-03",21.498,-0.181,-0.83,10100,{"date":1355,"open":1134,"high":1083,"low":1356,"close":1357,"change":1211,"percent_change":152,"volume":790,"transactions":9,"vwap":1357},"2025-10-31",21.661,21.679,{"date":1359,"open":1119,"high":1083,"low":1056,"close":1056,"change":1360,"percent_change":581,"volume":1361,"transactions":9,"vwap":1056},"2025-10-30",-0.052,16200,{"date":1363,"open":1284,"high":1364,"low":1138,"close":1365,"change":1366,"percent_change":316,"volume":1367,"transactions":9,"vwap":1365},"2025-10-29",21.8,21.722,-0.048,48600,{"date":1369,"open":1370,"high":1364,"low":1287,"close":1371,"change":337,"percent_change":835,"volume":700,"transactions":9,"vwap":1371},"2025-10-28",21.79,21.77,{"date":1373,"open":25,"high":25,"low":1284,"close":1374,"change":192,"percent_change":831,"volume":1375,"transactions":9,"vwap":1374},"2025-10-27",21.82,20900,{"date":1377,"open":1144,"high":1371,"low":1143,"close":1371,"change":381,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2025-10-24",0.32,7300,{"date":1381,"open":1066,"high":1083,"low":1056,"close":1119,"change":287,"percent_change":82,"volume":1382,"transactions":9,"vwap":1119},"2025-10-23",14600,{"date":1384,"open":1134,"high":1134,"low":1052,"close":1056,"change":325,"percent_change":363,"volume":926,"transactions":9,"vwap":1056},"2025-10-22",{"date":1386,"open":1066,"high":1138,"low":1056,"close":1134,"change":843,"percent_change":843,"volume":703,"transactions":9,"vwap":1134},"2025-10-21",{"date":1388,"open":1072,"high":1134,"low":1062,"close":1134,"change":677,"percent_change":678,"volume":1389,"transactions":9,"vwap":1134},"2025-10-20",6300,{"date":1391,"open":1043,"high":1062,"low":892,"close":1077,"change":530,"percent_change":595,"volume":1274,"transactions":9,"vwap":1077},"2025-10-17",{"date":1393,"open":1073,"high":1073,"low":1220,"close":1120,"change":521,"percent_change":465,"volume":985,"transactions":9,"vwap":1120},"2025-10-16",{"date":1395,"open":1052,"high":1062,"low":1061,"close":1077,"change":677,"percent_change":678,"volume":832,"transactions":9,"vwap":1077},"2025-10-15",{"date":1397,"open":719,"high":1043,"low":719,"close":892,"change":426,"percent_change":427,"volume":1398,"transactions":9,"vwap":892},"2025-10-14",23000,{"date":1400,"open":779,"high":892,"low":699,"close":884,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":884},"2025-10-13",0.116,0.54,15700,{"date":1405,"open":1256,"high":1256,"low":1406,"close":1406,"change":1407,"percent_change":850,"volume":1126,"transactions":9,"vwap":1406},"2025-10-10",21.434,-0.106,{"date":1409,"open":892,"high":892,"low":779,"close":890,"change":559,"percent_change":560,"volume":877,"transactions":9,"vwap":890},"2025-10-09",{"date":1411,"open":1052,"high":1412,"low":1063,"close":1063,"change":747,"percent_change":545,"volume":999,"transactions":9,"vwap":1063},"2025-10-08",21.657,{"date":1414,"open":1062,"high":1056,"low":1073,"close":1130,"change":336,"percent_change":337,"volume":1319,"transactions":9,"vwap":1130},"2025-10-07",{"date":1416,"open":1134,"high":1134,"low":1052,"close":1072,"change":336,"percent_change":337,"volume":1116,"transactions":9,"vwap":1072},"2025-10-06",{"date":1418,"open":1134,"high":1134,"low":1056,"close":1251,"change":636,"percent_change":426,"volume":710,"transactions":9,"vwap":1251},"2025-10-03",{"date":1420,"open":1066,"high":1083,"low":1073,"close":1056,"change":1221,"percent_change":336,"volume":1421,"transactions":9,"vwap":1056},"2025-10-02",27200,{"date":1423,"open":1062,"high":1119,"low":1052,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-10-01",21.673,-0.097,-0.45,29200,{"date":1429,"open":1148,"high":1370,"low":1148,"close":1371,"change":843,"percent_change":843,"volume":1430,"transactions":9,"vwap":1371},"2025-09-30",19600,{"date":1432,"open":1284,"high":1433,"low":1287,"close":1371,"change":200,"percent_change":720,"volume":1169,"transactions":9,"vwap":1371},"2025-09-29",21.81,{"date":1435,"open":1433,"high":1433,"low":1143,"close":1436,"change":200,"percent_change":22,"volume":1437,"transactions":9,"vwap":1436},"2025-09-26",21.745,6600,{"date":1439,"open":1175,"high":1144,"low":1158,"close":1138,"change":415,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1138},"2025-09-25",-0.25,3900,{"date":1443,"open":1370,"high":1374,"low":1287,"close":1444,"change":747,"percent_change":545,"volume":1445,"transactions":9,"vwap":1444},"2025-09-24",21.775,10700,{"date":1447,"open":1374,"high":25,"low":1448,"close":1448,"change":336,"percent_change":337,"volume":1449,"transactions":9,"vwap":1448},"2025-09-23",21.815,11600,{"date":1451,"open":1433,"high":1452,"low":1453,"close":1454,"change":1193,"percent_change":192,"volume":1455,"transactions":9,"vwap":1454},"2025-09-22",21.837,21.793,21.825,4500,{"date":1457,"open":1374,"high":25,"low":1458,"close":1459,"change":1460,"percent_change":-6,"volume":1461,"transactions":9,"vwap":1459},"2025-09-19",21.809,21.814,-0.001,5600,{"date":1463,"open":1458,"high":1464,"low":1371,"close":1448,"change":472,"percent_change":1159,"volume":1465,"transactions":9,"vwap":1448},"2025-09-18",21.83,7100,{"date":1467,"open":1468,"high":1464,"low":1148,"close":1287,"change":747,"percent_change":545,"volume":1101,"transactions":9,"vwap":1287},"2025-09-17",21.808,{"date":1470,"open":1471,"high":1374,"low":1284,"close":1364,"change":287,"percent_change":82,"volume":1472,"transactions":9,"vwap":1364},"2025-09-16",21.805,3600,{"date":1474,"open":1284,"high":1433,"low":1371,"close":1371,"change":191,"percent_change":192,"volume":1475,"transactions":9,"vwap":1371},"2025-09-15",12900,{"date":1477,"open":1287,"high":1370,"low":1144,"close":1287,"change":1478,"percent_change":812,"volume":1479,"transactions":9,"vwap":1287},"2025-09-12",-0.018,31300,{"date":1481,"open":1287,"high":1374,"low":1148,"close":1482,"change":152,"percent_change":1483,"volume":801,"transactions":9,"vwap":1482},"2025-09-11",21.778,0.18,{"date":1485,"open":1144,"high":1148,"low":1083,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-09-10",21.738,0.033,0.15,6400,{"date":1491,"open":1144,"high":1144,"low":1291,"close":1129,"change":325,"percent_change":363,"volume":1492,"transactions":9,"vwap":1129},"2025-09-09",12200,{"date":1494,"open":1138,"high":1495,"low":1056,"close":1496,"change":1497,"percent_change":720,"volume":782,"transactions":9,"vwap":1496},"2025-09-08",21.742,21.725,0.023,{"date":1499,"open":1486,"high":1148,"low":1119,"close":1500,"change":869,"percent_change":795,"volume":896,"transactions":9,"vwap":1500},"2025-09-05",21.702,{"date":1502,"open":1073,"high":1066,"low":1503,"close":1066,"change":677,"percent_change":678,"volume":1504,"transactions":9,"vwap":1066},"2025-09-04",21.632,5900,{"date":1506,"open":1066,"high":1066,"low":1109,"close":1061,"change":756,"percent_change":905,"volume":847,"transactions":9,"vwap":1061},"2025-09-03",{"date":1508,"open":890,"high":1256,"low":779,"close":890,"change":964,"percent_change":1279,"volume":1445,"transactions":9,"vwap":890},"2025-09-02",{"date":1510,"open":1496,"high":1511,"low":1134,"close":1134,"change":325,"percent_change":363,"volume":1078,"transactions":9,"vwap":1134},"2025-08-29",21.735,{"date":1513,"open":1148,"high":1371,"low":1083,"close":1083,"change":248,"percent_change":479,"volume":1078,"transactions":9,"vwap":1083},"2025-08-28",{"date":1515,"open":1119,"high":1144,"low":1119,"close":1144,"change":287,"percent_change":82,"volume":1516,"transactions":9,"vwap":1144},"2025-08-27",5200,{"date":1518,"open":1144,"high":1144,"low":1519,"close":1083,"change":287,"percent_change":82,"volume":1437,"transactions":9,"vwap":1083},"2025-08-26",21.688,{"date":1521,"open":1185,"high":1143,"low":1066,"close":1066,"change":1522,"percent_change":581,"volume":1523,"transactions":9,"vwap":1066},"2025-08-25",-0.053,21400,{"date":1525,"open":1097,"high":1148,"low":1097,"close":1526,"change":1527,"percent_change":1528,"volume":999,"transactions":9,"vwap":1526},"2025-08-22",21.733,0.173,0.8,{"date":1530,"open":1109,"high":1109,"low":890,"close":1256,"change":325,"percent_change":363,"volume":726,"transactions":9,"vwap":1256},"2025-08-21",{"date":1532,"open":1043,"high":1061,"low":1109,"close":1109,"change":248,"percent_change":479,"volume":1533,"transactions":9,"vwap":1109},"2025-08-20",14800,{"date":1535,"open":1536,"high":1536,"low":1087,"close":1043,"change":405,"percent_change":325,"volume":1160,"transactions":9,"vwap":1043},"2025-08-19",21.629,{"date":1538,"open":1539,"high":1088,"low":1043,"close":1063,"change":405,"percent_change":325,"volume":1540,"transactions":9,"vwap":1063},"2025-08-18",21.611,9900,{"date":1542,"open":1043,"high":1062,"low":1087,"close":1061,"change":336,"percent_change":337,"volume":1543,"transactions":9,"vwap":1061},"2025-08-15",4600,{"date":1545,"open":1061,"high":1052,"low":1087,"close":1077,"change":1546,"percent_change":748,"volume":817,"transactions":9,"vwap":1077},"2025-08-14",-0.042,{"date":1548,"open":1073,"high":1549,"low":1052,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-08-13",21.672,0.062,0.29,13900,{"date":1554,"open":1043,"high":1043,"low":892,"close":1043,"change":1555,"percent_change":831,"volume":1556,"transactions":9,"vwap":1043},"2025-08-12",0.049,6500,{"date":1558,"open":892,"high":1043,"low":884,"close":1250,"change":1559,"percent_change":843,"volume":1560,"transactions":9,"vwap":1250},"2025-08-11",0.001,11800,{"date":1562,"open":884,"high":892,"low":890,"close":1256,"change":380,"percent_change":381,"volume":1563,"transactions":9,"vwap":1256},"2025-08-08",4900,{"date":1565,"open":1109,"high":1109,"low":890,"close":886,"change":1566,"percent_change":191,"volume":861,"transactions":9,"vwap":886},"2025-08-07",0.002,{"date":1568,"open":885,"high":1073,"low":880,"close":1569,"change":1570,"percent_change":191,"volume":1571,"transactions":9,"vwap":1569},"2025-08-06",21.543,0.003,19800,{"date":1573,"open":1256,"high":1256,"low":779,"close":890,"change":820,"percent_change":248,"volume":836,"transactions":9,"vwap":890},"2025-08-05",{"date":1575,"open":903,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":703,"transactions":9,"vwap":1578},"2025-08-04",21.558,21.504,21.546,0.076,0.35,{"date":1582,"open":676,"high":779,"low":676,"close":719,"change":1583,"percent_change":73,"volume":735,"transactions":9,"vwap":719},"2025-08-01",-0.11,{"date":1585,"open":1051,"high":1043,"low":892,"close":1109,"change":336,"percent_change":337,"volume":1586,"transactions":9,"vwap":1109},"2025-07-31",19700,{"date":1588,"open":1073,"high":1073,"low":892,"close":891,"change":248,"percent_change":479,"volume":1105,"transactions":9,"vwap":891},"2025-07-30",{"date":1590,"open":1061,"high":1052,"low":1043,"close":1061,"change":1207,"percent_change":287,"volume":1591,"transactions":9,"vwap":1061},"2025-07-29",10200,{"date":1593,"open":1087,"high":1077,"low":1087,"close":1594,"change":820,"percent_change":248,"volume":1241,"transactions":9,"vwap":1594},"2025-07-28",21.614,{"date":1596,"open":1087,"high":1052,"low":1087,"close":1061,"change":1207,"percent_change":287,"volume":1504,"transactions":9,"vwap":1061},"2025-07-25",{"date":1598,"open":1043,"high":1077,"low":1043,"close":1594,"change":1599,"percent_change":1583,"volume":1543,"transactions":9,"vwap":1594},"2025-07-24",-0.024,{"date":1601,"open":1077,"high":1052,"low":1539,"close":1602,"change":1603,"percent_change":756,"volume":726,"transactions":9,"vwap":1602},"2025-07-23",21.638,0.018,{"date":1605,"open":1066,"high":1066,"low":1109,"close":1061,"change":287,"percent_change":82,"volume":664,"transactions":9,"vwap":1061},"2025-07-22",{"date":1607,"open":891,"high":1061,"low":1608,"close":891,"change":642,"percent_change":643,"volume":877,"transactions":9,"vwap":891},"2025-07-21",21.586,{"date":1610,"open":1256,"high":1256,"low":779,"close":1113,"change":200,"percent_change":22,"volume":1611,"transactions":9,"vwap":1113},"2025-07-18",13500,{"date":1613,"open":1344,"high":884,"low":733,"close":885,"change":287,"percent_change":82,"volume":1516,"transactions":9,"vwap":885},"2025-07-17",{"date":1615,"open":719,"high":885,"low":1616,"close":779,"change":869,"percent_change":795,"volume":1135,"transactions":9,"vwap":779},"2025-07-16",21.457,{"date":1618,"open":1061,"high":1061,"low":699,"close":1619,"change":1620,"percent_change":295,"volume":679,"transactions":9,"vwap":1619},"2025-07-15",21.478,-0.062,{"date":1622,"open":1344,"high":890,"low":699,"close":890,"change":287,"percent_change":82,"volume":1623,"transactions":9,"vwap":890},"2025-07-14",6800,{"date":1625,"open":880,"high":1626,"low":733,"close":903,"change":1366,"percent_change":316,"volume":710,"transactions":9,"vwap":903},"2025-07-11",21.542,{"date":1628,"open":884,"high":1629,"low":885,"close":1576,"change":1630,"percent_change":294,"volume":1631,"transactions":9,"vwap":1576},"2025-07-10",21.571,-0.012,28200,{"date":1633,"open":890,"high":892,"low":1634,"close":892,"change":192,"percent_change":831,"volume":1135,"transactions":9,"vwap":892},"2025-07-09",21.526,{"date":1636,"open":1637,"high":884,"low":903,"close":880,"change":257,"percent_change":957,"volume":664,"transactions":9,"vwap":880},"2025-07-08",21.537,{"date":1639,"open":1077,"high":1066,"low":1301,"close":891,"change":294,"percent_change":804,"volume":1640,"transactions":9,"vwap":891},"2025-07-07",15400,{"date":1642,"open":1043,"high":1062,"low":1087,"close":1073,"change":1643,"percent_change":975,"volume":1644,"transactions":9,"vwap":1073},"2025-07-03",0.028,17100,{"date":1646,"open":1109,"high":1077,"low":890,"close":1647,"change":869,"percent_change":795,"volume":1010,"transactions":9,"vwap":1647},"2025-07-02",21.622,{"date":1649,"open":1109,"high":1043,"low":1109,"close":1087,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1087},"2025-07-01",-0.109,-0.5,39300,{"date":1654,"open":1119,"high":1083,"low":1134,"close":1139,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1139},"2025-06-30",0.059,0.27,36800,{"date":1659,"open":1073,"high":1056,"low":1061,"close":1073,"change":843,"percent_change":843,"volume":776,"transactions":9,"vwap":1073},"2025-06-27",{"date":1661,"open":1662,"high":1073,"low":1109,"close":1073,"change":677,"percent_change":678,"volume":1663,"transactions":9,"vwap":1073},"2025-06-26",21.596,4700,{"date":1665,"open":884,"high":1063,"low":884,"close":891,"change":191,"percent_change":192,"volume":1666,"transactions":9,"vwap":891},"2025-06-25",5000,{"date":1668,"open":890,"high":891,"low":890,"close":1109,"change":499,"percent_change":1669,"volume":877,"transactions":9,"vwap":1109},"2025-06-24",0.3,{"date":1671,"open":733,"high":880,"low":699,"close":1672,"change":677,"percent_change":678,"volume":1069,"transactions":9,"vwap":1672},"2025-06-23",21.515,{"date":1674,"open":698,"high":719,"low":698,"close":689,"change":594,"percent_change":595,"volume":1140,"transactions":9,"vwap":689},"2025-06-20",{"date":1676,"open":439,"high":1677,"low":422,"close":672,"change":677,"percent_change":678,"volume":971,"transactions":9,"vwap":672},"2025-06-18",21.459,{"date":1679,"open":423,"high":1680,"low":425,"close":425,"change":337,"percent_change":835,"volume":1379,"transactions":9,"vwap":425},"2025-06-17",21.399,{"date":1682,"open":423,"high":698,"low":423,"close":635,"change":472,"percent_change":473,"volume":1341,"transactions":9,"vwap":635},"2025-06-16",{"date":1684,"open":423,"high":423,"low":433,"close":830,"change":559,"percent_change":560,"volume":749,"transactions":9,"vwap":830},"2025-06-13",{"date":1686,"open":672,"high":698,"low":682,"close":698,"change":1687,"percent_change":677,"volume":1461,"transactions":9,"vwap":698},"2025-06-12",0.013,{"date":1689,"open":690,"high":699,"low":921,"close":1690,"change":1221,"percent_change":336,"volume":1691,"transactions":9,"vwap":1690},"2025-06-11",21.407,19200,{"date":1693,"open":676,"high":676,"low":422,"close":672,"change":642,"percent_change":643,"volume":1172,"transactions":9,"vwap":672},"2025-06-10",{"date":1695,"open":423,"high":1696,"low":411,"close":788,"change":192,"percent_change":831,"volume":1697,"transactions":9,"vwap":788},"2025-06-09",21.383,15000,{"date":1699,"open":672,"high":672,"low":411,"close":648,"change":1700,"percent_change":426,"volume":661,"transactions":9,"vwap":648},"2025-06-06",0.004,{"date":1702,"open":423,"high":423,"low":485,"close":793,"change":1703,"percent_change":804,"volume":1560,"transactions":9,"vwap":793},"2025-06-05",-0.059,{"date":1705,"open":422,"high":682,"low":425,"close":423,"change":677,"percent_change":678,"volume":832,"transactions":9,"vwap":423},"2025-06-04",{"date":1707,"open":485,"high":433,"low":404,"close":411,"change":1555,"percent_change":831,"volume":1361,"transactions":9,"vwap":411},"2025-06-03",{"date":1709,"open":463,"high":529,"low":512,"close":529,"change":1710,"percent_change":1711,"volume":1172,"transactions":9,"vwap":529},"2025-06-02",-0.129,-0.6,{"date":1713,"open":423,"high":635,"low":425,"close":635,"change":1714,"percent_change":975,"volume":716,"transactions":9,"vwap":635},"2025-05-30",0.027,{"date":1716,"open":423,"high":635,"low":404,"close":1717,"change":1718,"percent_change":381,"volume":1719,"transactions":9,"vwap":1717},"2025-05-29",21.373,0.014,21100,{"date":1721,"open":422,"high":682,"low":411,"close":1722,"change":1723,"percent_change":747,"volume":1305,"transactions":9,"vwap":1722},"2025-05-28",21.359,-0.009,{"date":1725,"open":433,"high":1726,"low":446,"close":1726,"change":1727,"percent_change":1728,"volume":752,"transactions":9,"vwap":1726},"2025-05-27",21.368,0.138,0.65,{"date":1730,"open":602,"high":1731,"low":602,"close":506,"change":325,"percent_change":363,"volume":1552,"transactions":9,"vwap":506},"2025-05-23",21.253,{"date":1733,"open":551,"high":447,"low":551,"close":403,"change":152,"percent_change":734,"volume":1734,"transactions":9,"vwap":403},"2025-05-22",26300,{"date":1736,"open":447,"high":485,"low":551,"close":536,"change":345,"percent_change":988,"volume":1271,"transactions":9,"vwap":536},"2025-05-21",{"date":1738,"open":1739,"high":424,"low":1739,"close":424,"change":843,"percent_change":843,"volume":1740,"transactions":9,"vwap":424},"2025-05-20",21.307,27900,{"date":1742,"open":446,"high":424,"low":529,"close":424,"change":636,"percent_change":426,"volume":1743,"transactions":9,"vwap":424},"2025-05-19",18100,{"date":1745,"open":411,"high":433,"low":485,"close":648,"change":200,"percent_change":22,"volume":1379,"transactions":9,"vwap":648},"2025-05-16",{"date":1747,"open":506,"high":485,"low":506,"close":485,"change":192,"percent_change":107,"volume":1040,"transactions":9,"vwap":485},"2025-05-15",{"date":1749,"open":411,"high":411,"low":506,"close":403,"change":294,"percent_change":804,"volume":1750,"transactions":9,"vwap":403},"2025-05-14",20100,{"date":1752,"open":447,"high":1753,"low":447,"close":446,"change":152,"percent_change":734,"volume":769,"transactions":9,"vwap":446},"2025-05-13",21.339,{"date":1755,"open":506,"high":404,"low":536,"close":463,"change":734,"percent_change":122,"volume":929,"transactions":9,"vwap":463},"2025-05-12",{"date":1757,"open":933,"high":362,"low":1758,"close":933,"change":191,"percent_change":192,"volume":730,"transactions":9,"vwap":933},"2025-05-09",21.059999,{"date":1760,"open":961,"high":377,"low":1761,"close":961,"change":191,"percent_change":192,"volume":1644,"transactions":9,"vwap":961},"2025-05-08",21.049999,{"date":1763,"open":1758,"high":933,"low":980,"close":1758,"change":1714,"percent_change":975,"volume":847,"transactions":9,"vwap":1758},"2025-05-07",{"date":1765,"open":980,"high":1761,"low":1766,"close":1767,"change":1329,"percent_change":545,"volume":1449,"transactions":9,"vwap":1767},"2025-05-06",21.014999,21.033001,{"date":1769,"open":1758,"high":932,"low":1770,"close":961,"change":1603,"percent_change":427,"volume":1771,"transactions":9,"vwap":961},"2025-05-05",21.02,104000,{"date":1773,"open":1758,"high":961,"low":1770,"close":1774,"change":472,"percent_change":473,"volume":1775,"transactions":9,"vwap":1774},"2025-05-02",21.052,76800,{"date":1777,"open":1778,"high":1779,"low":343,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-05-01",21.021,21.038,20.997,-0.123,-0.58,49300,{"date":1785,"open":1786,"high":377,"low":1787,"close":361,"change":1788,"percent_change":1023,"volume":1789,"transactions":9,"vwap":361},"2025-04-30",21.065001,21.055,-0.084,39700,{"date":1791,"open":1792,"high":1793,"low":932,"close":1793,"change":1794,"percent_change":905,"volume":887,"transactions":9,"vwap":1793},"2025-04-29",21.106,21.204,0.079,{"date":1796,"open":387,"high":379,"low":1761,"close":393,"change":200,"percent_change":22,"volume":1241,"transactions":9,"vwap":393},"2025-04-28",{"date":1798,"open":933,"high":370,"low":961,"close":362,"change":192,"percent_change":107,"volume":1799,"transactions":9,"vwap":362},"2025-04-25",64000,{"date":181,"open":954,"high":961,"low":302,"close":1761,"change":756,"percent_change":1801,"volume":1140,"transactions":9,"vwap":1761},0.38]