[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUSA":3,"homepage-market-summary":29,"stock-historical-NUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUSA","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 1-5 Year U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0478,0.9144,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.64,22.6108,22.66,22.59,0.05,0.22,2280.912689,23.535,22.53,6670.166320730159,10.9,2390,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":22,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,"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",[97,102,107,112,117,122,127,132,137,142,147],{"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":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[153,158,162,166],{"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.562,6425,2345181.912824,-2.64,"2025-04-24",[182,185,194,204,213,222,231,237,245,253,260,270,279,287,296,304,310,316,325,334,344,353,359,366,372,382,389,394,400,408,418,424,429,437,444,449,457,463,468,475,482,489,497,504,513,518,525,532,536,541,545,550,556,565,570,576,580,587,595,603,607,612,619,626,628,631,635,638,642,648,654,657,662,667,671,674,678,683,688,691,695,700,703,708,710,713,717,719,721,725,729,732,736,739,742,746,750,756,759,763,768,770,773,776,779,782,786,789,791,795,800,806,811,817,822,826,829,834,840,844,847,850,854,860,863,866,869,874,879,883,887,892,895,899,904,910,912,914,917,919,922,927,932,935,938,942,950,957,961,965,968,972,977,979,986,992,997,1000,1004,1008,1012,1015,1018,1022,1026,1031,1035,1038,1041,1044,1046,1048,1051,1053,1055,1058,1063,1066,1070,1075,1077,1079,1083,1085,1089,1092,1094,1098,1100,1102,1105,1108,1110,1115,1118,1120,1123,1126,1129,1131,1134,1139,1143,1146,1149,1152,1155,1158,1160,1162,1165,1167,1170,1172,1175,1177,1180,1182,1184,1186,1189,1192,1194,1197,1201,1205,1208,1211,1214,1218,1221,1223,1228,1232,1235,1241,1244,1246,1248,1250,1253,1257,1260,1264,1266,1268,1271,1275,1277,1279,1281,1284,1286,1288,1290,1293,1295,1297,1302,1307,1309,1312,1314,1317,1319,1322,1324,1326,1329,1331,1333,1335,1337,1342,1345,1347,1351,1354,1356,1358,1360,1362,1364,1367,1369,1371,1375,1377,1382,1384,1387,1392,1395,1397,1400,1402,1404,1406,1408,1411,1413,1416,1418,1420,1422,1424,1428,1430,1433,1436,1438,1440,1443,1448,1452,1455,1457,1459,1461,1463,1465,1468,1470,1472,1475,1477,1480,1482,1485,1487,1489,1491,1493,1495,1497,1500,1502,1507,1509,1512,1514,1517,1520,1524,1528,1530,1532,1534,1537,1541,1543,1546,1548,1550,1553,1555,1558,1560,1562,1565,1568,1570,1574,1577,1580],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},42,22.6343,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",22.61,22.56,-0.013,-0.06,35204.1269,132,22.5939,{"date":195,"open":19,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",22.68,22.6,22.603,-0.032,-0.14,27569.193647,105,22.6219,{"date":205,"open":25,"high":206,"low":25,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",22.6462,22.635,-0.0201,-0.09,5540.1269,74,22.5925,{"date":214,"open":215,"high":215,"low":17,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",22.67,22.6551,0.0351,0.16,2708.1269,38,22.662,{"date":223,"open":224,"high":215,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",22.65,22.62,-0.035,-0.15,44077.6892,59,22.6508,{"date":232,"open":19,"high":215,"low":17,"close":233,"change":226,"percent_change":227,"volume":234,"transactions":235,"vwap":236},"2026-09-28",22.655,12870.6892,53,22.6615,{"date":238,"open":215,"high":239,"low":215,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",22.69,0.03,0.13,1616.6892,31,22.6827,{"date":246,"open":247,"high":247,"low":19,"close":19,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",22.7,-0.03,-0.13,9356.6892,28,22.6829,{"date":254,"open":255,"high":255,"low":196,"close":239,"change":209,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",22.72,-0.4,1656.7532,29,22.6839,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",22.77,22.78,22.75,0.0047,0.02,3674.6892,40,22.7562,{"date":271,"open":272,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":235,"vwap":278},"2026-09-21",22.76,22.79,22.7753,0.0253,0.11,6166.459,22.777,{"date":280,"open":272,"high":272,"low":281,"close":264,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.7432,-0.04,-0.18,844.3923,34,22.7519,{"date":288,"open":273,"high":289,"low":290,"close":273,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",22.7993,22.7801,0.045,0.2,1122.6892,24,22.7886,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":248,"percent_change":249,"volume":301,"transactions":302,"vwap":303},"2026-09-16",22.8,22.8003,22.745,1061.6892,35,22.7954,{"date":305,"open":273,"high":273,"low":262,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":294,"vwap":309},"2026-09-15",22.775,0,990.0572,22.782,{"date":311,"open":263,"high":312,"low":272,"close":306,"change":248,"percent_change":249,"volume":313,"transactions":314,"vwap":315},"2026-09-14",22.795,3512.9084,75,22.7815,{"date":317,"open":318,"high":318,"low":273,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",22.82,22.805,-0.015,-0.07,3311.6892,33,22.8138,{"date":326,"open":327,"high":327,"low":328,"close":318,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",22.86,22.815,-0.095,-0.41,2990.6892,36,22.8454,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",23,22.91,22.915,-0.004,-0.02,10136.6892,49,22.9678,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":266,"volume":350,"transactions":351,"vwap":352},"2026-09-08",22.93,22.9,22.919,0.004,13269.253091,108,22.9132,{"date":354,"open":337,"high":338,"low":337,"close":338,"change":355,"percent_change":282,"volume":356,"transactions":357,"vwap":358},"2026-09-04",-0.01,1692.9643,22,22.9102,{"date":360,"open":346,"high":346,"low":361,"close":362,"change":363,"percent_change":276,"volume":364,"transactions":268,"vwap":365},"2026-09-03",22.92,22.925,0.025,5392.6892,22.9262,{"date":367,"open":347,"high":337,"low":368,"close":347,"change":369,"percent_change":150,"volume":370,"transactions":220,"vwap":371},"2026-09-02",22.8801,0.01,3854.300414,22.8971,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",22.902,22.918,22.89,-0.1092,-0.47,10106.6892,60,22.9086,{"date":383,"open":336,"high":336,"low":384,"close":385,"change":386,"percent_change":150,"volume":387,"transactions":251,"vwap":388},"2026-08-31",22.99,22.9992,0.0092,800.853516,22.9934,{"date":390,"open":391,"high":391,"low":384,"close":384,"change":282,"percent_change":110,"volume":392,"transactions":258,"vwap":393},"2026-08-28",23.05,1279.6892,23.0036,{"date":395,"open":396,"high":391,"low":397,"close":396,"change":240,"percent_change":241,"volume":398,"transactions":243,"vwap":399},"2026-08-27",23.03,23.02,1574.6459,23.0346,{"date":401,"open":402,"high":402,"low":403,"close":336,"change":404,"percent_change":330,"volume":405,"transactions":406,"vwap":407},"2026-08-26",23.07,22.95,-0.0942,41165.6459,166,23.0111,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",23.085,23.0942,23.08,0.0242,0.1,11159.6459,147,23.0856,{"date":419,"open":420,"high":402,"low":391,"close":402,"change":369,"percent_change":150,"volume":421,"transactions":422,"vwap":423},"2026-08-24",23.06,7167.6459,46,23.0647,{"date":425,"open":420,"high":420,"low":391,"close":420,"change":248,"percent_change":249,"volume":426,"transactions":427,"vwap":428},"2026-08-21",29479.6459,89,23.0585,{"date":430,"open":402,"high":431,"low":432,"close":433,"change":340,"percent_change":209,"volume":434,"transactions":435,"vwap":436},"2026-08-20",23.1,23.065,23.09,32344.6459,208,23.0873,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":291,"percent_change":292,"volume":441,"transactions":442,"vwap":443},"2026-08-19",23.051,23.11,20881.6459,209,23.0937,{"date":445,"open":420,"high":402,"low":391,"close":432,"change":320,"percent_change":190,"volume":446,"transactions":447,"vwap":448},"2026-08-18",8869.6459,67,23.0599,{"date":450,"open":451,"high":431,"low":452,"close":412,"change":453,"percent_change":266,"volume":454,"transactions":455,"vwap":456},"2026-08-17",23.078,23.075,0.005,6864.6459,37,23.0818,{"date":458,"open":451,"high":412,"low":420,"close":452,"change":459,"percent_change":460,"volume":461,"transactions":422,"vwap":462},"2026-08-14",-0.025,-0.11,12863.0789,23.0785,{"date":464,"open":433,"high":431,"low":402,"close":431,"change":291,"percent_change":292,"volume":465,"transactions":466,"vwap":467},"2026-08-13",7796.6459,47,23.0866,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":453,"percent_change":266,"volume":472,"transactions":473,"vwap":474},"2026-08-12",23.04,23.055,900.6459,25,23.0408,{"date":476,"open":477,"high":420,"low":397,"close":391,"change":150,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",23.028,0.17,13460.6459,118,23.0437,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":248,"percent_change":249,"volume":486,"transactions":487,"vwap":488},"2026-08-10",23.0021,23.01,1414.6459,27,23.008,{"date":490,"open":491,"high":470,"low":491,"close":470,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",23.0395,0.0193,0.08,444.6459,30,23.038,{"date":498,"open":485,"high":396,"low":485,"close":499,"change":500,"percent_change":340,"volume":501,"transactions":502,"vwap":503},"2026-08-06",23.0207,-0.0047,4158.8629,55,23.022,{"date":505,"open":506,"high":507,"low":397,"close":508,"change":509,"percent_change":190,"volume":510,"transactions":511,"vwap":512},"2026-08-05",23.021,23.0307,23.0254,-0.0146,4029.6459,45,23.0253,{"date":514,"open":396,"high":470,"low":397,"close":470,"change":150,"percent_change":478,"volume":515,"transactions":516,"vwap":517},"2026-08-04",4240.6459,73,23.0321,{"date":519,"open":336,"high":485,"low":384,"close":336,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",-0.055,-0.24,9391.6459,39,23.0009,{"date":526,"open":527,"high":527,"low":528,"close":471,"change":340,"percent_change":209,"volume":529,"transactions":530,"vwap":531},"2026-07-31",23.0558,23.054,1118.6459,26,23.0537,{"date":533,"open":402,"high":452,"low":420,"close":452,"change":363,"percent_change":276,"volume":534,"transactions":268,"vwap":535},"2026-07-30",4927.6459,23.0731,{"date":537,"open":391,"high":391,"low":485,"close":391,"change":355,"percent_change":282,"volume":538,"transactions":539,"vwap":540},"2026-07-29",9350.6459,63,23.0271,{"date":542,"open":431,"high":431,"low":391,"close":420,"change":363,"percent_change":276,"volume":543,"transactions":336,"vwap":544},"2026-07-28",693.6459,23.0741,{"date":546,"open":470,"high":547,"low":548,"close":548,"change":369,"percent_change":150,"volume":549,"transactions":342,"vwap":481},"2026-07-27",23.045,23.035,1740.385484,{"date":551,"open":552,"high":396,"low":553,"close":552,"change":240,"percent_change":241,"volume":554,"transactions":323,"vwap":555},"2026-07-24",23.025,23.0049,3144.748469,23.026,{"date":557,"open":336,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",23.005,22.995,-0.045,-0.2,1485.6459,32,23.0017,{"date":566,"open":548,"high":567,"low":396,"close":470,"change":320,"percent_change":321,"volume":568,"transactions":455,"vwap":569},"2026-07-22",23.0476,5805.6459,23.0966,{"date":571,"open":420,"high":572,"low":396,"close":471,"change":340,"percent_change":209,"volume":573,"transactions":574,"vwap":575},"2026-07-21",23.0601,10796.6459,44,23.0502,{"date":577,"open":412,"high":412,"low":452,"close":452,"change":248,"percent_change":249,"volume":578,"transactions":258,"vwap":579},"2026-07-20",2096.6459,23.0782,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":320,"percent_change":190,"volume":584,"transactions":585,"vwap":586},"2026-07-17",23.12,23.105,549.6459,18,23.1081,{"date":588,"open":410,"high":589,"low":410,"close":582,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-16",23.13,0.0199,0.09,3504.6459,62,23.1062,{"date":596,"open":597,"high":582,"low":412,"close":598,"change":599,"percent_change":292,"volume":600,"transactions":601,"vwap":602},"2026-07-15",23.0894,23.1001,0.0451,10443.646,82,23.0982,{"date":604,"open":420,"high":420,"low":471,"close":471,"change":240,"percent_change":241,"volume":605,"transactions":473,"vwap":606},"2026-07-14",280.7688,23.0593,{"date":608,"open":547,"high":547,"low":397,"close":552,"change":226,"percent_change":227,"volume":609,"transactions":610,"vwap":611},"2026-07-13",7444.594914,71,23.0335,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":340,"volume":618,"transactions":9,"vwap":616},"2026-07-10",23.070999,23.080999,23.059999,-0.005,13200,{"date":620,"open":616,"high":402,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-09",23.049999,23.065001,0.015,0.07,1400,{"date":627,"open":548,"high":471,"low":548,"close":621,"change":340,"percent_change":209,"volume":625,"transactions":9,"vwap":621},"2026-07-08",{"date":629,"open":433,"high":440,"low":402,"close":402,"change":226,"percent_change":227,"volume":630,"transactions":9,"vwap":402},"2026-07-07",3400,{"date":632,"open":633,"high":634,"low":583,"close":583,"change":307,"percent_change":307,"volume":625,"transactions":9,"vwap":583},"2026-07-06",23.107,23.109,{"date":636,"open":431,"high":440,"low":431,"close":583,"change":266,"percent_change":591,"volume":637,"transactions":9,"vwap":583},"2026-07-02",20500,{"date":639,"open":640,"high":433,"low":412,"close":640,"change":329,"percent_change":330,"volume":641,"transactions":9,"vwap":640},"2026-07-01",23.084999,21900,{"date":643,"open":644,"high":645,"low":646,"close":644,"change":320,"percent_change":190,"volume":647,"transactions":9,"vwap":644},"2026-06-30",23.18,23.186,23.17,4600,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":307,"percent_change":307,"volume":653,"transactions":9,"vwap":652},"2026-06-29",23.19,23.196,23.195,3500,{"date":655,"open":652,"high":652,"low":650,"close":652,"change":266,"percent_change":591,"volume":656,"transactions":9,"vwap":652},"2026-06-26",4100,{"date":658,"open":650,"high":650,"low":659,"close":660,"change":266,"percent_change":591,"volume":661,"transactions":9,"vwap":660},"2026-06-25",23.165,23.175,4700,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":363,"percent_change":276,"volume":630,"transactions":9,"vwap":666},"2026-06-24",23.16,23.15,23.155,{"date":668,"open":669,"high":669,"low":583,"close":589,"change":266,"percent_change":591,"volume":670,"transactions":9,"vwap":589},"2026-06-23",23.14,4400,{"date":672,"open":440,"high":440,"low":431,"close":440,"change":459,"percent_change":460,"volume":673,"transactions":9,"vwap":440},"2026-06-22",7400,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":240,"percent_change":241,"volume":677,"transactions":9,"vwap":676},"2026-06-18",23.135,300,{"date":679,"open":665,"high":659,"low":433,"close":583,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":583},"2026-06-17",-0.075,-0.32,3200,{"date":684,"open":685,"high":686,"low":685,"close":644,"change":369,"percent_change":150,"volume":687,"transactions":9,"vwap":644},"2026-06-16",23.145,23.205,2600,{"date":689,"open":664,"high":644,"low":666,"close":646,"change":363,"percent_change":276,"volume":690,"transactions":9,"vwap":646},"2026-06-15",7900,{"date":692,"open":693,"high":665,"low":589,"close":685,"change":320,"percent_change":190,"volume":694,"transactions":9,"vwap":685},"2026-06-12",23.142,2500,{"date":696,"open":431,"high":664,"low":431,"close":664,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":664},"2026-06-11",0.06,0.26,11600,{"date":701,"open":433,"high":589,"low":433,"close":431,"change":369,"percent_change":150,"volume":702,"transactions":9,"vwap":431},"2026-06-10",5200,{"date":704,"open":705,"high":431,"low":706,"close":433,"change":369,"percent_change":150,"volume":707,"transactions":9,"vwap":433},"2026-06-09",23.094999,23.075001,9900,{"date":709,"open":412,"high":433,"low":402,"close":412,"change":453,"percent_change":266,"volume":670,"transactions":9,"vwap":412},"2026-06-08",{"date":711,"open":664,"high":664,"low":616,"close":706,"change":520,"percent_change":521,"volume":712,"transactions":9,"vwap":706},"2026-06-05",13000,{"date":714,"open":715,"high":686,"low":440,"close":589,"change":266,"percent_change":591,"volume":716,"transactions":9,"vwap":589},"2026-06-04",23.115,22600,{"date":718,"open":583,"high":440,"low":705,"close":440,"change":307,"percent_change":307,"volume":647,"transactions":9,"vwap":440},"2026-06-03",{"date":720,"open":440,"high":582,"low":440,"close":440,"change":307,"percent_change":307,"volume":653,"transactions":9,"vwap":440},"2026-06-02",{"date":722,"open":412,"high":582,"low":412,"close":440,"change":723,"percent_change":724,"volume":625,"transactions":9,"vwap":440},"2026-06-01",-0.085,-0.37,{"date":726,"open":727,"high":727,"low":652,"close":652,"change":363,"percent_change":276,"volume":728,"transactions":9,"vwap":652},"2026-05-29",23.21,17600,{"date":730,"open":660,"high":644,"low":646,"close":646,"change":339,"percent_change":340,"volume":731,"transactions":9,"vwap":646},"2026-05-28",2300,{"date":733,"open":646,"high":660,"low":646,"close":734,"change":735,"percent_change":150,"volume":682,"transactions":9,"vwap":734},"2026-05-27",23.174,0.009,{"date":737,"open":664,"high":644,"low":666,"close":659,"change":363,"percent_change":276,"volume":738,"transactions":9,"vwap":659},"2026-05-26",5300,{"date":740,"open":741,"high":669,"low":582,"close":669,"change":617,"percent_change":340,"volume":656,"transactions":9,"vwap":669},"2026-05-22",23.131,{"date":743,"open":589,"high":744,"low":589,"close":685,"change":459,"percent_change":460,"volume":745,"transactions":9,"vwap":685},"2026-05-21",23.159,1500,{"date":747,"open":650,"high":650,"low":440,"close":646,"change":748,"percent_change":135,"volume":749,"transactions":9,"vwap":646},"2026-05-20",0.105,7200,{"date":751,"open":616,"high":752,"low":621,"close":622,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":622},"2026-05-19",23.069,-0.05,-0.22,5700,{"date":757,"open":715,"high":715,"low":715,"close":715,"change":617,"percent_change":340,"volume":758,"transactions":9,"vwap":715},"2026-05-18",3000,{"date":760,"open":669,"high":669,"low":440,"close":582,"change":761,"percent_change":762,"volume":625,"transactions":9,"vwap":582},"2026-05-15",-0.028,-0.12,{"date":764,"open":659,"high":659,"low":765,"close":765,"change":766,"percent_change":248,"volume":767,"transactions":9,"vwap":765},"2026-05-14",23.148,-0.007,1900,{"date":769,"open":664,"high":664,"low":666,"close":666,"change":307,"percent_change":307,"volume":677,"transactions":9,"vwap":666},"2026-05-13",{"date":771,"open":665,"high":664,"low":685,"close":666,"change":459,"percent_change":460,"volume":772,"transactions":9,"vwap":666},"2026-05-12",4900,{"date":774,"open":650,"high":650,"low":646,"close":644,"change":459,"percent_change":460,"volume":775,"transactions":9,"vwap":644},"2026-05-11",13900,{"date":777,"open":727,"high":727,"low":686,"close":686,"change":240,"percent_change":241,"volume":778,"transactions":9,"vwap":686},"2026-05-08",2200,{"date":780,"open":660,"high":644,"low":660,"close":660,"change":248,"percent_change":249,"volume":781,"transactions":9,"vwap":660},"2026-05-07",800,{"date":783,"open":784,"high":686,"low":650,"close":686,"change":21,"percent_change":22,"volume":785,"transactions":9,"vwap":686},"2026-05-06",23.2,2400,{"date":787,"open":664,"high":646,"low":666,"close":666,"change":266,"percent_change":591,"volume":788,"transactions":9,"vwap":666},"2026-05-05",3300,{"date":790,"open":646,"high":646,"low":676,"close":676,"change":282,"percent_change":110,"volume":630,"transactions":9,"vwap":676},"2026-05-04",{"date":792,"open":644,"high":650,"low":660,"close":660,"change":321,"percent_change":793,"volume":794,"transactions":9,"vwap":660},"2026-05-01",-0.3,4200,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":453,"percent_change":266,"volume":799,"transactions":9,"vwap":798},"2026-04-30",23.25,23.245,400,{"date":801,"open":797,"high":802,"low":803,"close":804,"change":248,"percent_change":249,"volume":805,"transactions":9,"vwap":804},"2026-04-29",23.255,23.22,23.24,3900,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":320,"percent_change":190,"volume":810,"transactions":9,"vwap":809},"2026-04-28",23.26,23.27,700,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":340,"percent_change":209,"volume":816,"transactions":9,"vwap":815},"2026-04-27",23.271,23.29,23.285,6300,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":240,"percent_change":241,"volume":821,"transactions":9,"vwap":820},"2026-04-24",23.265,23.305,2100,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":340,"percent_change":209,"volume":687,"transactions":9,"vwap":825},"2026-04-23",23.3,23.275,{"date":827,"open":828,"high":824,"low":828,"close":828,"change":363,"percent_change":276,"volume":694,"transactions":9,"vwap":828},"2026-04-22",23.295,{"date":830,"open":797,"high":824,"low":797,"close":809,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":809},"2026-04-21",-0.065,-0.28,8700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":307,"percent_change":307,"volume":699,"transactions":9,"vwap":839},"2026-04-20",23.32,23.34,23.311,23.335,{"date":841,"open":842,"high":842,"low":839,"close":839,"change":21,"percent_change":843,"volume":772,"transactions":9,"vwap":839},"2026-04-17",23.345,0.21,{"date":845,"open":814,"high":814,"low":825,"close":815,"change":355,"percent_change":282,"volume":846,"transactions":9,"vwap":815},"2026-04-16",10000,{"date":848,"open":815,"high":828,"low":815,"close":828,"change":453,"percent_change":266,"volume":849,"transactions":9,"vwap":828},"2026-04-15",1200,{"date":851,"open":852,"high":824,"low":852,"close":814,"change":853,"percent_change":276,"volume":694,"transactions":9,"vwap":814},"2026-04-14",23.28,0.026,{"date":855,"open":808,"high":856,"low":857,"close":856,"change":858,"percent_change":493,"volume":859,"transactions":9,"vwap":856},"2026-04-13",23.264,23.252,0.019,6700,{"date":861,"open":797,"high":862,"low":804,"close":798,"change":459,"percent_change":460,"volume":687,"transactions":9,"vwap":798},"2026-04-10",23.267,{"date":864,"open":784,"high":825,"low":784,"close":809,"change":623,"percent_change":697,"volume":865,"transactions":9,"vwap":809},"2026-04-09",8200,{"date":867,"open":809,"high":809,"low":798,"close":802,"change":266,"percent_change":591,"volume":868,"transactions":9,"vwap":802},"2026-04-08",7100,{"date":870,"open":650,"high":871,"low":650,"close":871,"change":872,"percent_change":241,"volume":873,"transactions":9,"vwap":871},"2026-04-07",23.235,0.031,8100,{"date":875,"open":727,"high":727,"low":784,"close":876,"change":877,"percent_change":249,"volume":878,"transactions":9,"vwap":876},"2026-04-06",23.204,-0.031,3600,{"date":880,"open":804,"high":804,"low":881,"close":871,"change":266,"percent_change":591,"volume":882,"transactions":9,"vwap":871},"2026-04-02",23.23,5600,{"date":884,"open":803,"high":803,"low":727,"close":885,"change":209,"percent_change":886,"volume":859,"transactions":9,"vwap":885},"2026-04-01",23.215,-0.39,{"date":888,"open":825,"high":889,"low":825,"close":820,"change":890,"percent_change":891,"volume":673,"transactions":9,"vwap":820},"2026-03-31",23.31,0.065,0.28,{"date":893,"open":881,"high":802,"low":803,"close":804,"change":150,"percent_change":478,"volume":894,"transactions":9,"vwap":804},"2026-03-30",12200,{"date":896,"open":440,"high":686,"low":440,"close":784,"change":897,"percent_change":898,"volume":833,"transactions":9,"vwap":784},"2026-03-27",0.035,0.15,{"date":900,"open":784,"high":784,"low":659,"close":659,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":659},"2026-03-26",-0.073,-0.31,500,{"date":905,"open":906,"high":797,"low":906,"close":907,"change":908,"percent_change":81,"volume":909,"transactions":9,"vwap":907},"2026-03-25",23.232,23.238,0.033,2700,{"date":911,"open":727,"high":803,"low":644,"close":686,"change":226,"percent_change":227,"volume":694,"transactions":9,"vwap":686},"2026-03-24",{"date":913,"open":804,"high":808,"low":803,"close":804,"change":897,"percent_change":898,"volume":821,"transactions":9,"vwap":804},"2026-03-23",{"date":915,"open":881,"high":881,"low":686,"close":686,"change":723,"percent_change":916,"volume":731,"transactions":9,"vwap":686},"2026-03-20",-0.36,{"date":918,"open":798,"high":814,"low":804,"close":814,"change":453,"percent_change":266,"volume":656,"transactions":9,"vwap":814},"2026-03-19",{"date":920,"open":889,"high":889,"low":815,"close":815,"change":282,"percent_change":110,"volume":921,"transactions":9,"vwap":815},"2026-03-18",1800,{"date":923,"open":924,"high":924,"low":836,"close":925,"change":266,"percent_change":591,"volume":926,"transactions":9,"vwap":925},"2026-03-17",23.33,23.325,16600,{"date":928,"open":929,"high":889,"low":930,"close":820,"change":291,"percent_change":931,"volume":810,"transactions":9,"vwap":820},"2026-03-16",23.304,23.298,0.19,{"date":933,"open":852,"high":814,"low":808,"close":808,"change":320,"percent_change":190,"volume":934,"transactions":9,"vwap":808},"2026-03-13",20600,{"date":936,"open":889,"high":889,"low":809,"close":825,"change":190,"percent_change":937,"volume":805,"transactions":9,"vwap":825},"2026-03-12",-0.26,{"date":939,"open":940,"high":940,"low":941,"close":839,"change":248,"percent_change":249,"volume":909,"transactions":9,"vwap":839},"2026-03-11",23.35,23.333,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-10",23.39,23.395,23.365,-0.023,-0.1,23100,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":697,"volume":956,"transactions":9,"vwap":953},"2026-03-09",23.36,23.388,23.355,0.013,2900,{"date":958,"open":959,"high":945,"low":959,"close":959,"change":453,"percent_change":266,"volume":960,"transactions":9,"vwap":959},"2026-03-06",23.375,2000,{"date":962,"open":940,"high":963,"low":940,"close":964,"change":459,"percent_change":460,"volume":690,"transactions":9,"vwap":964},"2026-03-05",23.38,23.37,{"date":966,"open":967,"high":967,"low":945,"close":945,"change":340,"percent_change":209,"volume":799,"transactions":9,"vwap":945},"2026-03-04",23.41,{"date":969,"open":944,"high":970,"low":944,"close":971,"change":355,"percent_change":282,"volume":960,"transactions":9,"vwap":971},"2026-03-03",23.42,23.415,{"date":973,"open":971,"high":974,"low":971,"close":975,"change":460,"percent_change":378,"volume":976,"transactions":9,"vwap":975},"2026-03-02",23.43,23.425,5800,{"date":978,"open":24,"high":24,"low":24,"close":24,"change":240,"percent_change":241,"volume":677,"transactions":9,"vwap":24},"2026-02-27",{"date":980,"open":981,"high":982,"low":983,"close":984,"change":266,"percent_change":591,"volume":985,"transactions":9,"vwap":984},"2026-02-26",23.491,23.51,23.49,23.505,30300,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":355,"percent_change":282,"volume":991,"transactions":9,"vwap":989},"2026-02-25",23.48,23.485,23.478,4800,{"date":993,"open":983,"high":994,"low":983,"close":995,"change":355,"percent_change":282,"volume":996,"transactions":9,"vwap":995},"2026-02-24",23.5,23.495,5100,{"date":998,"open":989,"high":982,"low":989,"close":984,"change":240,"percent_change":241,"volume":999,"transactions":9,"vwap":984},"2026-02-23",6500,{"date":1001,"open":988,"high":988,"low":1002,"close":1003,"change":617,"percent_change":340,"volume":174,"transactions":9,"vwap":1003},"2026-02-20",23.47,23.475,{"date":1005,"open":1006,"high":983,"low":1006,"close":988,"change":307,"percent_change":307,"volume":1007,"transactions":9,"vwap":988},"2026-02-19",23.46,6400,{"date":1009,"open":1002,"high":988,"low":1010,"close":988,"change":617,"percent_change":340,"volume":1011,"transactions":9,"vwap":988},"2026-02-18",23.465,8300,{"date":1013,"open":989,"high":989,"low":989,"close":989,"change":307,"percent_change":307,"volume":1014,"transactions":9,"vwap":989},"2026-02-17",200,{"date":1016,"open":1017,"high":1017,"low":989,"close":989,"change":150,"percent_change":478,"volume":1014,"transactions":9,"vwap":989},"2026-02-13",23.489,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":150,"percent_change":478,"volume":731,"transactions":9,"vwap":1021},"2026-02-12",23.414,23.445,{"date":1023,"open":967,"high":1024,"low":1025,"close":1025,"change":248,"percent_change":249,"volume":630,"transactions":9,"vwap":1025},"2026-02-11",23.429,23.405,{"date":1027,"open":1028,"high":1029,"low":970,"close":1028,"change":266,"percent_change":591,"volume":1030,"transactions":9,"vwap":1028},"2026-02-10",23.435,23.44,38300,{"date":1032,"open":1033,"high":970,"low":1033,"close":971,"change":266,"percent_change":591,"volume":1034,"transactions":9,"vwap":971},"2026-02-09",23.4,600,{"date":1036,"open":1033,"high":1033,"low":945,"close":945,"change":617,"percent_change":340,"volume":1037,"transactions":9,"vwap":945},"2026-02-06",1100,{"date":1039,"open":1033,"high":1033,"low":1033,"close":1033,"change":1040,"percent_change":105,"volume":1014,"transactions":9,"vwap":1033},"2026-02-05",0.055,{"date":1042,"open":842,"high":842,"low":837,"close":842,"change":617,"percent_change":340,"volume":1043,"transactions":9,"vwap":842},"2026-02-04",1700,{"date":1045,"open":837,"high":940,"low":839,"close":940,"change":355,"percent_change":282,"volume":785,"transactions":9,"vwap":940},"2026-02-03",{"date":1047,"open":837,"high":952,"low":837,"close":952,"change":831,"percent_change":832,"volume":778,"transactions":9,"vwap":952},"2026-02-02",{"date":1049,"open":970,"high":974,"low":967,"close":975,"change":369,"percent_change":150,"volume":1050,"transactions":9,"vwap":975},"2026-01-30",8500,{"date":1052,"open":1020,"high":971,"low":1020,"close":971,"change":266,"percent_change":591,"volume":799,"transactions":9,"vwap":971},"2026-01-29",{"date":1054,"open":945,"high":945,"low":945,"close":945,"change":320,"percent_change":190,"volume":677,"transactions":9,"vwap":945},"2026-01-28",{"date":1056,"open":964,"high":970,"low":964,"close":967,"change":363,"percent_change":276,"volume":1057,"transactions":9,"vwap":967},"2026-01-27",20800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":453,"percent_change":266,"volume":849,"transactions":9,"vwap":1062},"2026-01-26",23.389,23.383,23.385,{"date":1064,"open":1065,"high":963,"low":964,"close":963,"change":307,"percent_change":307,"volume":1037,"transactions":9,"vwap":963},"2026-01-23",23.376,{"date":1067,"open":952,"high":963,"low":952,"close":963,"change":1068,"percent_change":-6,"volume":1069,"transactions":9,"vwap":963},"2026-01-22",-0.001,14300,{"date":1071,"open":946,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":240,"volume":656,"transactions":9,"vwap":1072},"2026-01-21",23.381,23.364,0.006,{"date":1076,"open":952,"high":963,"low":952,"close":959,"change":307,"percent_change":307,"volume":976,"transactions":9,"vwap":959},"2026-01-20",{"date":1078,"open":944,"high":944,"low":964,"close":959,"change":459,"percent_change":460,"volume":865,"transactions":9,"vwap":959},"2026-01-16",{"date":1080,"open":1033,"high":1081,"low":944,"close":1033,"change":617,"percent_change":340,"volume":1082,"transactions":9,"vwap":1033},"2026-01-15",23.409,14700,{"date":1084,"open":1025,"high":967,"low":1033,"close":1025,"change":369,"percent_change":150,"volume":909,"transactions":9,"vwap":1025},"2026-01-14",{"date":1086,"open":944,"high":945,"low":1087,"close":945,"change":453,"percent_change":266,"volume":1088,"transactions":9,"vwap":945},"2026-01-13",23.384,6600,{"date":1090,"open":963,"high":967,"low":959,"close":944,"change":307,"percent_change":307,"volume":1091,"transactions":9,"vwap":944},"2026-01-12",11200,{"date":1093,"open":944,"high":1033,"low":963,"close":944,"change":617,"percent_change":340,"volume":728,"transactions":9,"vwap":944},"2026-01-09",{"date":1095,"open":944,"high":967,"low":1062,"close":945,"change":1096,"percent_change":190,"volume":1097,"transactions":9,"vwap":945},"2026-01-08",-0.014,12000,{"date":1099,"open":1033,"high":967,"low":1033,"close":1081,"change":349,"percent_change":266,"volume":625,"transactions":9,"vwap":1081},"2026-01-07",{"date":1101,"open":1033,"high":967,"low":944,"close":1025,"change":459,"percent_change":460,"volume":785,"transactions":9,"vwap":1025},"2026-01-06",{"date":1103,"open":963,"high":974,"low":963,"close":974,"change":150,"percent_change":478,"volume":1104,"transactions":9,"vwap":974},"2026-01-05",19300,{"date":1106,"open":1087,"high":967,"low":963,"close":944,"change":453,"percent_change":266,"volume":1107,"transactions":9,"vwap":944},"2026-01-02",22000,{"date":1109,"open":944,"high":1033,"low":1062,"close":1062,"change":320,"percent_change":190,"volume":821,"transactions":9,"vwap":1062},"2025-12-31",{"date":1111,"open":1112,"high":970,"low":944,"close":1033,"change":1113,"percent_change":624,"volume":1114,"transactions":9,"vwap":1033},"2025-12-30",23.399,0.016,12900,{"date":1116,"open":1062,"high":944,"low":1061,"close":1087,"change":735,"percent_change":150,"volume":1117,"transactions":9,"vwap":1087},"2025-12-29",28100,{"date":1119,"open":963,"high":963,"low":964,"close":959,"change":240,"percent_change":241,"volume":1034,"transactions":9,"vwap":959},"2025-12-26",{"date":1121,"open":940,"high":940,"low":842,"close":842,"change":266,"percent_change":591,"volume":1122,"transactions":9,"vwap":842},"2025-12-24",3800,{"date":1124,"open":836,"high":1125,"low":814,"close":925,"change":340,"percent_change":209,"volume":1088,"transactions":9,"vwap":925},"2025-12-23",23.329,{"date":1127,"open":837,"high":952,"low":839,"close":842,"change":355,"percent_change":282,"volume":1128,"transactions":9,"vwap":842},"2025-12-22",20000,{"date":1130,"open":837,"high":952,"low":837,"close":954,"change":307,"percent_change":307,"volume":738,"transactions":9,"vwap":954},"2025-12-19",{"date":1132,"open":952,"high":963,"low":881,"close":954,"change":723,"percent_change":916,"volume":1133,"transactions":9,"vwap":954},"2025-12-18",83600,{"date":1135,"open":1136,"high":1136,"low":974,"close":1029,"change":1137,"percent_change":307,"volume":1138,"transactions":9,"vwap":1029},"2025-12-17",23.45,0.001,34300,{"date":1140,"open":1029,"high":1029,"low":970,"close":1141,"change":858,"percent_change":493,"volume":1142,"transactions":9,"vwap":1141},"2025-12-16",23.439,6900,{"date":1144,"open":970,"high":974,"low":967,"close":970,"change":369,"percent_change":150,"volume":1145,"transactions":9,"vwap":970},"2025-12-15",4000,{"date":1147,"open":952,"high":1148,"low":952,"close":967,"change":453,"percent_change":266,"volume":778,"transactions":9,"vwap":967},"2025-12-12",23.412,{"date":1150,"open":970,"high":975,"low":1025,"close":1025,"change":240,"percent_change":241,"volume":1151,"transactions":9,"vwap":1025},"2025-12-11",1600,{"date":1153,"open":946,"high":963,"low":946,"close":959,"change":453,"percent_change":266,"volume":1154,"transactions":9,"vwap":959},"2025-12-10",3100,{"date":1156,"open":1157,"high":963,"low":952,"close":964,"change":617,"percent_change":340,"volume":682,"transactions":9,"vwap":964},"2025-12-09",23.374,{"date":1159,"open":967,"high":967,"low":964,"close":959,"change":340,"percent_change":209,"volume":687,"transactions":9,"vwap":959},"2025-12-08",{"date":1161,"open":952,"high":967,"low":952,"close":945,"change":355,"percent_change":282,"volume":738,"transactions":9,"vwap":945},"2025-12-05",{"date":1163,"open":964,"high":971,"low":964,"close":1025,"change":340,"percent_change":209,"volume":1164,"transactions":9,"vwap":1025},"2025-12-04",5500,{"date":1166,"open":970,"high":975,"low":970,"close":975,"change":266,"percent_change":591,"volume":1034,"transactions":9,"vwap":975},"2025-12-03",{"date":1168,"open":944,"high":1169,"low":1062,"close":1025,"change":453,"percent_change":266,"volume":661,"transactions":9,"vwap":1025},"2025-12-02",23.407,{"date":1171,"open":944,"high":1033,"low":944,"close":1033,"change":460,"percent_change":378,"volume":903,"transactions":9,"vwap":1033},"2025-12-01",{"date":1173,"open":994,"high":1174,"low":994,"close":982,"change":307,"percent_change":307,"volume":625,"transactions":9,"vwap":982},"2025-11-28",23.52,{"date":1176,"open":982,"high":982,"low":982,"close":982,"change":307,"percent_change":307,"volume":677,"transactions":9,"vwap":982},"2025-11-26",{"date":1178,"open":983,"high":982,"low":989,"close":982,"change":240,"percent_change":241,"volume":1179,"transactions":9,"vwap":982},"2025-11-25",12700,{"date":1181,"open":1002,"high":983,"low":1002,"close":988,"change":369,"percent_change":150,"volume":647,"transactions":9,"vwap":988},"2025-11-24",{"date":1183,"open":1002,"high":1002,"low":1029,"close":1002,"change":150,"percent_change":478,"volume":1122,"transactions":9,"vwap":1002},"2025-11-21",{"date":1185,"open":975,"high":1029,"low":975,"close":974,"change":369,"percent_change":150,"volume":656,"transactions":9,"vwap":974},"2025-11-20",{"date":1187,"open":970,"high":1188,"low":970,"close":970,"change":307,"percent_change":307,"volume":687,"transactions":9,"vwap":970},"2025-11-19",23.431,{"date":1190,"open":970,"high":1191,"low":967,"close":970,"change":266,"percent_change":591,"volume":785,"transactions":9,"vwap":970},"2025-11-18",23.421,{"date":1193,"open":944,"high":1033,"low":944,"close":1033,"change":369,"percent_change":150,"volume":625,"transactions":9,"vwap":1033},"2025-11-17",{"date":1195,"open":967,"high":967,"low":963,"close":944,"change":1196,"percent_change":355,"volume":625,"transactions":9,"vwap":944},"2025-11-14",-0.002,{"date":1198,"open":967,"high":967,"low":944,"close":1199,"change":1200,"percent_change":209,"volume":1151,"transactions":9,"vwap":1199},"2025-11-13",23.392,-0.021,{"date":1202,"open":970,"high":970,"low":1033,"close":1203,"change":1204,"percent_change":753,"volume":647,"transactions":9,"vwap":1203},"2025-11-12",23.413,-0.012,{"date":1206,"open":967,"high":974,"low":967,"close":975,"change":266,"percent_change":591,"volume":1207,"transactions":9,"vwap":975},"2025-11-11",9500,{"date":1209,"open":1210,"high":1025,"low":944,"close":1025,"change":617,"percent_change":340,"volume":731,"transactions":9,"vwap":1025},"2025-11-10",23.402,{"date":1212,"open":944,"high":970,"low":944,"close":967,"change":453,"percent_change":266,"volume":1213,"transactions":9,"vwap":967},"2025-11-07",2800,{"date":1215,"open":1029,"high":1029,"low":1216,"close":1025,"change":21,"percent_change":843,"volume":1217,"transactions":9,"vwap":1025},"2025-11-06",23.393,12600,{"date":1219,"open":1220,"high":952,"low":940,"close":954,"change":248,"percent_change":249,"volume":1213,"transactions":9,"vwap":954},"2025-11-05",23.359,{"date":1222,"open":944,"high":944,"low":1062,"close":1062,"change":1074,"percent_change":240,"volume":878,"transactions":9,"vwap":1062},"2025-11-04",{"date":1224,"open":963,"high":944,"low":952,"close":1225,"change":1226,"percent_change":793,"volume":1227,"transactions":9,"vwap":1225},"2025-11-03",23.379,-0.071,8400,{"date":1229,"open":1029,"high":1230,"low":1029,"close":1136,"change":369,"percent_change":150,"volume":1231,"transactions":9,"vwap":1136},"2025-10-31",23.453,900,{"date":1233,"open":1021,"high":1136,"low":974,"close":1029,"change":320,"percent_change":190,"volume":1234,"transactions":9,"vwap":1029},"2025-10-30",9000,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":520,"percent_change":1240,"volume":682,"transactions":9,"vwap":1239},"2025-10-29",23.507,23.447,23.455,-0.23,{"date":1242,"open":1243,"high":1174,"low":1243,"close":982,"change":369,"percent_change":150,"volume":1151,"transactions":9,"vwap":982},"2025-10-28",23.503,{"date":1245,"open":983,"high":994,"low":983,"close":994,"change":355,"percent_change":282,"volume":745,"transactions":9,"vwap":994},"2025-10-27",{"date":1247,"open":1174,"high":1174,"low":982,"close":982,"change":453,"percent_change":266,"volume":799,"transactions":9,"vwap":982},"2025-10-24",{"date":1249,"open":1237,"high":1237,"low":984,"close":984,"change":320,"percent_change":190,"volume":810,"transactions":9,"vwap":984},"2025-10-23",{"date":1251,"open":983,"high":1252,"low":983,"close":1174,"change":369,"percent_change":150,"volume":1145,"transactions":9,"vwap":1174},"2025-10-22",23.53,{"date":1254,"open":1255,"high":1252,"low":994,"close":982,"change":369,"percent_change":150,"volume":1256,"transactions":9,"vwap":982},"2025-10-21",23.523,4300,{"date":1258,"open":984,"high":984,"low":994,"close":994,"change":307,"percent_change":307,"volume":1259,"transactions":9,"vwap":994},"2025-10-20",1300,{"date":1261,"open":1262,"high":1262,"low":1263,"close":994,"change":355,"percent_change":282,"volume":687,"transactions":9,"vwap":994},"2025-10-17",23.502,23.497,{"date":1265,"open":1006,"high":982,"low":1006,"close":982,"change":897,"percent_change":898,"volume":670,"transactions":9,"vwap":982},"2025-10-16",{"date":1267,"open":1006,"high":988,"low":1006,"close":1003,"change":307,"percent_change":307,"volume":821,"transactions":9,"vwap":1003},"2025-10-15",{"date":1269,"open":1002,"high":1003,"low":1006,"close":1003,"change":1270,"percent_change":414,"volume":1037,"transactions":9,"vwap":1003},"2025-10-14",0.024,{"date":1272,"open":1136,"high":1273,"low":1136,"close":1273,"change":1274,"percent_change":21,"volume":788,"transactions":9,"vwap":1273},"2025-10-13",23.451,0.011,{"date":1276,"open":1029,"high":1029,"low":1029,"close":1029,"change":291,"percent_change":931,"volume":677,"transactions":9,"vwap":1029},"2025-10-10",{"date":1278,"open":1033,"high":1033,"low":945,"close":945,"change":340,"percent_change":209,"volume":694,"transactions":9,"vwap":945},"2025-10-09",{"date":1280,"open":971,"high":970,"low":971,"close":971,"change":369,"percent_change":150,"volume":1145,"transactions":9,"vwap":971},"2025-10-08",{"date":1282,"open":944,"high":1025,"low":1283,"close":1025,"change":897,"percent_change":898,"volume":794,"transactions":9,"vwap":1025},"2025-10-07",23.386,{"date":1285,"open":945,"high":1033,"low":964,"close":964,"change":248,"percent_change":249,"volume":1234,"transactions":9,"vwap":964},"2025-10-06",{"date":1287,"open":967,"high":1203,"low":1033,"close":1033,"change":320,"percent_change":190,"volume":909,"transactions":9,"vwap":1033},"2025-10-03",{"date":1289,"open":944,"high":971,"low":944,"close":971,"change":369,"percent_change":150,"volume":960,"transactions":9,"vwap":971},"2025-10-02",{"date":1291,"open":974,"high":974,"low":944,"close":1025,"change":560,"percent_change":1292,"volume":1091,"transactions":9,"vwap":1025},"2025-10-01",-0.19,{"date":1294,"open":974,"high":1136,"low":1024,"close":1136,"change":266,"percent_change":591,"volume":661,"transactions":9,"vwap":1136},"2025-09-30",{"date":1296,"open":970,"high":1029,"low":970,"close":974,"change":369,"percent_change":150,"volume":1145,"transactions":9,"vwap":974},"2025-09-29",{"date":1298,"open":970,"high":974,"low":1299,"close":970,"change":1300,"percent_change":369,"volume":1301,"transactions":9,"vwap":970},"2025-09-26",23.406,0.003,7500,{"date":1303,"open":970,"high":974,"low":1033,"close":1304,"change":1305,"percent_change":200,"volume":1306,"transactions":9,"vwap":1304},"2025-09-25",23.417,-0.033,5400,{"date":1308,"open":1239,"high":1006,"low":1021,"close":1136,"change":617,"percent_change":340,"volume":868,"transactions":9,"vwap":1136},"2025-09-24",{"date":1310,"open":1021,"high":1006,"low":1021,"close":1239,"change":453,"percent_change":266,"volume":1311,"transactions":9,"vwap":1239},"2025-09-23",11500,{"date":1313,"open":1136,"high":1010,"low":1136,"close":1136,"change":617,"percent_change":340,"volume":1154,"transactions":9,"vwap":1136},"2025-09-22",{"date":1315,"open":1239,"high":1006,"low":1029,"close":1239,"change":453,"percent_change":266,"volume":1316,"transactions":9,"vwap":1239},"2025-09-19",8600,{"date":1318,"open":1021,"high":1136,"low":1021,"close":1136,"change":459,"percent_change":460,"volume":745,"transactions":9,"vwap":1136},"2025-09-18",{"date":1320,"open":1243,"high":176,"low":1006,"close":1003,"change":355,"percent_change":282,"volume":1321,"transactions":9,"vwap":1003},"2025-09-17",12100,{"date":1323,"open":988,"high":983,"low":988,"close":989,"change":307,"percent_change":307,"volume":849,"transactions":9,"vwap":989},"2025-09-16",{"date":1325,"open":994,"high":994,"low":1003,"close":989,"change":363,"percent_change":276,"volume":1043,"transactions":9,"vwap":989},"2025-09-15",{"date":1327,"open":1136,"high":1328,"low":1136,"close":1006,"change":320,"percent_change":190,"volume":1151,"transactions":9,"vwap":1006},"2025-09-12",23.468,{"date":1330,"open":989,"high":983,"low":1003,"close":1003,"change":266,"percent_change":591,"volume":1122,"transactions":9,"vwap":1003},"2025-09-11",{"date":1332,"open":1006,"high":1002,"low":1239,"close":1239,"change":307,"percent_change":307,"volume":909,"transactions":9,"vwap":1239},"2025-09-10",{"date":1334,"open":1002,"high":1002,"low":1239,"close":1239,"change":355,"percent_change":282,"volume":673,"transactions":9,"vwap":1239},"2025-09-09",{"date":1336,"open":1136,"high":988,"low":1136,"close":1010,"change":1113,"percent_change":624,"volume":1227,"transactions":9,"vwap":1010},"2025-09-08",{"date":1338,"open":988,"high":994,"low":1021,"close":1339,"change":1340,"percent_change":1341,"volume":1154,"transactions":9,"vwap":1339},"2025-09-05",23.449,0.029,0.12,{"date":1343,"open":967,"high":970,"low":945,"close":970,"change":897,"percent_change":898,"volume":1344,"transactions":9,"vwap":970},"2025-09-04",37600,{"date":1346,"open":952,"high":1033,"low":952,"close":1062,"change":240,"percent_change":241,"volume":778,"transactions":9,"vwap":1062},"2025-09-03",{"date":1348,"open":964,"high":964,"low":954,"close":954,"change":1349,"percent_change":1350,"volume":816,"transactions":9,"vwap":954},"2025-09-02",-0.088,-0.38,{"date":1352,"open":1021,"high":1136,"low":1353,"close":1353,"change":766,"percent_change":248,"volume":731,"transactions":9,"vwap":1353},"2025-08-29",23.443,{"date":1355,"open":974,"high":1136,"low":974,"close":1136,"change":363,"percent_change":276,"volume":1151,"transactions":9,"vwap":1136},"2025-08-28",{"date":1357,"open":971,"high":975,"low":971,"close":975,"change":369,"percent_change":150,"volume":778,"transactions":9,"vwap":975},"2025-08-27",{"date":1359,"open":1033,"high":971,"low":944,"close":971,"change":240,"percent_change":241,"volume":1043,"transactions":9,"vwap":971},"2025-08-26",{"date":1361,"open":963,"high":1062,"low":963,"close":1062,"change":355,"percent_change":282,"volume":661,"transactions":9,"vwap":1062},"2025-08-25",{"date":1363,"open":1033,"high":1033,"low":944,"close":945,"change":697,"percent_change":698,"volume":1154,"transactions":9,"vwap":945},"2025-08-22",{"date":1365,"open":1366,"high":1366,"low":924,"close":839,"change":248,"percent_change":249,"volume":1231,"transactions":9,"vwap":839},"2025-08-21",23.339,{"date":1368,"open":963,"high":963,"low":952,"close":946,"change":307,"percent_change":307,"volume":778,"transactions":9,"vwap":946},"2025-08-20",{"date":1370,"open":952,"high":946,"low":952,"close":946,"change":266,"percent_change":591,"volume":749,"transactions":9,"vwap":946},"2025-08-19",{"date":1372,"open":837,"high":954,"low":1373,"close":842,"change":453,"percent_change":266,"volume":1374,"transactions":9,"vwap":842},"2025-08-18",23.331,7000,{"date":1376,"open":964,"high":964,"low":837,"close":837,"change":320,"percent_change":190,"volume":788,"transactions":9,"vwap":837},"2025-08-15",{"date":1378,"open":952,"high":952,"low":1379,"close":954,"change":1380,"percent_change":1381,"volume":921,"transactions":9,"vwap":954},"2025-08-14",23.341,-0.019,-0.08,{"date":1383,"open":964,"high":963,"low":964,"close":1157,"change":1340,"percent_change":1341,"volume":778,"transactions":9,"vwap":1157},"2025-08-13",{"date":1385,"open":1386,"high":940,"low":924,"close":842,"change":858,"percent_change":493,"volume":755,"transactions":9,"vwap":842},"2025-08-12",23.334,{"date":1388,"open":1389,"high":924,"low":925,"close":1390,"change":349,"percent_change":266,"volume":1391,"transactions":9,"vwap":1390},"2025-08-11",23.328,23.326,7700,{"date":1393,"open":924,"high":837,"low":889,"close":1394,"change":761,"percent_change":762,"volume":682,"transactions":9,"vwap":1394},"2025-08-08",23.322,{"date":1396,"open":940,"high":940,"low":940,"close":940,"change":617,"percent_change":340,"volume":1154,"transactions":9,"vwap":940},"2025-08-07",{"date":1398,"open":940,"high":988,"low":940,"close":954,"change":623,"percent_change":697,"volume":1399,"transactions":9,"vwap":954},"2025-08-06",29900,{"date":1401,"open":940,"high":940,"low":924,"close":837,"change":617,"percent_change":340,"volume":677,"transactions":9,"vwap":837},"2025-08-05",{"date":1403,"open":954,"high":954,"low":842,"close":842,"change":453,"percent_change":266,"volume":745,"transactions":9,"vwap":842},"2025-08-04",{"date":1405,"open":889,"high":837,"low":889,"close":837,"change":1040,"percent_change":105,"volume":921,"transactions":9,"vwap":837},"2025-08-01",{"date":1407,"open":814,"high":814,"low":803,"close":815,"change":617,"percent_change":340,"volume":656,"transactions":9,"vwap":815},"2025-07-31",{"date":1409,"open":814,"high":824,"low":1410,"close":814,"change":340,"percent_change":209,"volume":755,"transactions":9,"vwap":814},"2025-07-30",23.289,{"date":1412,"open":824,"high":889,"low":814,"close":889,"change":897,"percent_change":898,"volume":781,"transactions":9,"vwap":889},"2025-07-29",{"date":1414,"open":1415,"high":1415,"low":825,"close":825,"change":340,"percent_change":209,"volume":781,"transactions":9,"vwap":825},"2025-07-28",23.278,{"date":1417,"open":809,"high":824,"low":809,"close":828,"change":240,"percent_change":241,"volume":799,"transactions":9,"vwap":828},"2025-07-25",{"date":1419,"open":809,"high":809,"low":797,"close":819,"change":248,"percent_change":249,"volume":821,"transactions":9,"vwap":819},"2025-07-24",{"date":1421,"open":889,"high":889,"low":852,"close":828,"change":320,"percent_change":190,"volume":921,"transactions":9,"vwap":828},"2025-07-23",{"date":1423,"open":889,"high":836,"low":824,"close":889,"change":453,"percent_change":266,"volume":1145,"transactions":9,"vwap":889},"2025-07-22",{"date":1425,"open":824,"high":1426,"low":1427,"close":820,"change":240,"percent_change":241,"volume":976,"transactions":9,"vwap":820},"2025-07-21",23.319,23.281,{"date":1429,"open":828,"high":828,"low":819,"close":825,"change":872,"percent_change":241,"volume":810,"transactions":9,"vwap":825},"2025-07-18",{"date":1431,"open":797,"high":797,"low":644,"close":1432,"change":1068,"percent_change":-6,"volume":653,"transactions":9,"vwap":1432},"2025-07-17",23.244,{"date":1434,"open":804,"high":1435,"low":881,"close":798,"change":150,"percent_change":478,"volume":903,"transactions":9,"vwap":798},"2025-07-16",23.247,{"date":1437,"open":881,"high":881,"low":650,"close":686,"change":226,"percent_change":227,"volume":647,"transactions":9,"vwap":686},"2025-07-15",{"date":1439,"open":804,"high":804,"low":881,"close":804,"change":453,"percent_change":266,"volume":707,"transactions":9,"vwap":804},"2025-07-14",{"date":1441,"open":1442,"high":871,"low":803,"close":871,"change":355,"percent_change":282,"volume":690,"transactions":9,"vwap":871},"2025-07-11",23.227,{"date":1444,"open":1445,"high":808,"low":1446,"close":798,"change":453,"percent_change":266,"volume":1447,"transactions":9,"vwap":798},"2025-07-10",23.249,23.231,89400,{"date":1449,"open":1450,"high":1451,"low":1450,"close":804,"change":897,"percent_change":898,"volume":996,"transactions":9,"vwap":804},"2025-07-09",23.236,23.242,{"date":1453,"open":784,"high":686,"low":1454,"close":686,"change":226,"percent_change":227,"volume":745,"transactions":9,"vwap":686},"2025-07-08",23.191,{"date":1456,"open":797,"high":797,"low":803,"close":804,"change":453,"percent_change":266,"volume":1122,"transactions":9,"vwap":804},"2025-07-07",{"date":1458,"open":871,"high":871,"low":871,"close":871,"change":340,"percent_change":209,"volume":810,"transactions":9,"vwap":871},"2025-07-03",{"date":1460,"open":804,"high":852,"low":804,"close":802,"change":307,"percent_change":307,"volume":1316,"transactions":9,"vwap":802},"2025-07-02",{"date":1462,"open":808,"high":809,"low":797,"close":802,"change":329,"percent_change":330,"volume":618,"transactions":9,"vwap":802},"2025-07-01",{"date":1464,"open":924,"high":952,"low":924,"close":940,"change":1340,"percent_change":1341,"volume":1306,"transactions":9,"vwap":940},"2025-06-30",{"date":1466,"open":889,"high":1467,"low":889,"close":1467,"change":1096,"percent_change":190,"volume":799,"transactions":9,"vwap":1467},"2025-06-27",23.321,{"date":1469,"open":1366,"high":837,"low":1467,"close":839,"change":897,"percent_change":898,"volume":1213,"transactions":9,"vwap":839},"2025-06-26",{"date":1471,"open":809,"high":820,"low":809,"close":824,"change":617,"percent_change":340,"volume":999,"transactions":9,"vwap":824},"2025-06-25",{"date":1473,"open":852,"high":889,"low":852,"close":820,"change":623,"percent_change":697,"volume":1474,"transactions":9,"vwap":820},"2025-06-24",6200,{"date":1476,"open":784,"high":824,"low":784,"close":814,"change":890,"percent_change":891,"volume":1088,"transactions":9,"vwap":814},"2025-06-23",{"date":1478,"open":727,"high":804,"low":784,"close":1479,"change":266,"percent_change":591,"volume":738,"transactions":9,"vwap":1479},"2025-06-20",23.225,{"date":1481,"open":885,"high":885,"low":652,"close":686,"change":623,"percent_change":697,"volume":682,"transactions":9,"vwap":686},"2025-06-18",{"date":1483,"open":650,"high":784,"low":644,"close":650,"change":623,"percent_change":697,"volume":1484,"transactions":9,"vwap":650},"2025-06-17",16700,{"date":1486,"open":650,"high":784,"low":646,"close":660,"change":453,"percent_change":266,"volume":690,"transactions":9,"vwap":660},"2025-06-16",{"date":1488,"open":646,"high":644,"low":646,"close":646,"change":226,"percent_change":227,"volume":810,"transactions":9,"vwap":646},"2025-06-13",{"date":1490,"open":784,"high":686,"low":784,"close":686,"change":240,"percent_change":241,"volume":1259,"transactions":9,"vwap":686},"2025-06-12",{"date":1492,"open":664,"high":644,"low":664,"close":660,"change":150,"percent_change":478,"volume":909,"transactions":9,"vwap":660},"2025-06-11",{"date":1494,"open":665,"high":665,"low":676,"close":676,"change":453,"percent_change":266,"volume":1007,"transactions":9,"vwap":676},"2025-06-10",{"date":1496,"open":431,"high":664,"low":431,"close":589,"change":363,"percent_change":276,"volume":1374,"transactions":9,"vwap":589},"2025-06-09",{"date":1498,"open":582,"high":1499,"low":583,"close":583,"change":190,"percent_change":937,"volume":1306,"transactions":9,"vwap":583},"2025-06-06",23.123,{"date":1501,"open":652,"high":784,"low":659,"close":659,"change":282,"percent_change":110,"volume":1484,"transactions":9,"vwap":659},"2025-06-05",{"date":1503,"open":1504,"high":727,"low":1505,"close":686,"change":291,"percent_change":931,"volume":1506,"transactions":9,"vwap":686},"2025-06-04",23.199,23.192,9100,{"date":1508,"open":784,"high":784,"low":665,"close":664,"change":617,"percent_change":340,"volume":758,"transactions":9,"vwap":664},"2025-06-03",{"date":1510,"open":644,"high":650,"low":659,"close":659,"change":948,"percent_change":1511,"volume":816,"transactions":9,"vwap":659},"2025-06-02",-0.43,{"date":1513,"open":804,"high":809,"low":804,"close":819,"change":150,"percent_change":478,"volume":630,"transactions":9,"vwap":819},"2025-05-30",{"date":1515,"open":881,"high":871,"low":1516,"close":1479,"change":363,"percent_change":276,"volume":1474,"transactions":9,"vwap":1479},"2025-05-29",23.181,{"date":1518,"open":727,"high":727,"low":644,"close":784,"change":1519,"percent_change":762,"volume":670,"transactions":9,"vwap":784},"2025-05-28",-0.027,{"date":1521,"open":803,"high":881,"low":803,"close":1442,"change":1522,"percent_change":22,"volume":1523,"transactions":9,"vwap":1442},"2025-05-27",0.052,10400,{"date":1525,"open":1454,"high":1526,"low":665,"close":660,"change":320,"percent_change":190,"volume":1527,"transactions":9,"vwap":660},"2025-05-23",23.197,11900,{"date":1529,"open":665,"high":650,"low":669,"close":650,"change":897,"percent_change":898,"volume":1011,"transactions":9,"vwap":650},"2025-05-22",{"date":1531,"open":664,"high":664,"low":666,"close":666,"change":226,"percent_change":227,"volume":821,"transactions":9,"vwap":666},"2025-05-21",{"date":1533,"open":646,"high":650,"low":646,"close":650,"change":453,"percent_change":266,"volume":1231,"transactions":9,"vwap":650},"2025-05-20",{"date":1535,"open":646,"high":1536,"low":646,"close":1536,"change":1300,"percent_change":369,"volume":1231,"transactions":9,"vwap":1536},"2025-05-19",23.185,{"date":1538,"open":784,"high":784,"low":1539,"close":1539,"change":1540,"percent_change":1341,"volume":878,"transactions":9,"vwap":1539},"2025-05-16",23.182,0.027,{"date":1542,"open":665,"high":664,"low":440,"close":666,"change":897,"percent_change":898,"volume":1122,"transactions":9,"vwap":666},"2025-05-15",{"date":1544,"open":582,"high":1545,"low":440,"close":582,"change":340,"percent_change":209,"volume":778,"transactions":9,"vwap":582},"2025-05-14",23.128,{"date":1547,"open":669,"high":665,"low":440,"close":669,"change":340,"percent_change":209,"volume":882,"transactions":9,"vwap":669},"2025-05-13",{"date":1549,"open":646,"high":646,"low":664,"close":664,"change":753,"percent_change":754,"volume":682,"transactions":9,"vwap":664},"2025-05-12",{"date":1551,"open":1552,"high":881,"low":727,"close":727,"change":369,"percent_change":150,"volume":1213,"transactions":9,"vwap":727},"2025-05-09",23.219,{"date":1554,"open":804,"high":804,"low":784,"close":784,"change":520,"percent_change":521,"volume":174,"transactions":9,"vwap":784},"2025-05-08",{"date":1556,"open":804,"high":1557,"low":804,"close":802,"change":266,"percent_change":591,"volume":694,"transactions":9,"vwap":802},"2025-05-07",23.292,{"date":1559,"open":803,"high":804,"low":803,"close":871,"change":623,"percent_change":697,"volume":745,"transactions":9,"vwap":871},"2025-05-06",{"date":1561,"open":803,"high":881,"low":784,"close":803,"change":307,"percent_change":307,"volume":1037,"transactions":9,"vwap":803},"2025-05-05",{"date":1563,"open":804,"high":1564,"low":803,"close":803,"change":520,"percent_change":521,"volume":1043,"transactions":9,"vwap":803},"2025-05-02",23.257,{"date":1566,"open":824,"high":820,"low":1567,"close":825,"change":762,"percent_change":72,"volume":846,"transactions":9,"vwap":825},"2025-05-01",23.256,{"date":1569,"open":944,"high":945,"low":952,"close":945,"change":363,"percent_change":276,"volume":1474,"transactions":9,"vwap":945},"2025-04-30",{"date":1571,"open":1572,"high":963,"low":940,"close":964,"change":1573,"percent_change":493,"volume":909,"transactions":9,"vwap":964},"2025-04-29",23.361,0.018,{"date":1575,"open":924,"high":1576,"low":889,"close":1576,"change":1522,"percent_change":22,"volume":921,"transactions":9,"vwap":1576},"2025-04-28",23.352,{"date":1578,"open":824,"high":824,"low":727,"close":824,"change":291,"percent_change":931,"volume":1579,"transactions":9,"vwap":824},"2025-04-25",14800,{"date":180,"open":797,"high":802,"low":804,"close":802,"change":453,"percent_change":266,"volume":1581,"transactions":9,"vwap":802},6000]