[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCIO":3,"homepage-market-summary":29,"stock-historical-SCIO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCIO","2026-10-07",{"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},"First Trust Structured Credit Income Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7086,1.14,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.97,19.93,20.02,19.91,0.06,0.3,240892.2786,21.69,19.8938,191458.29195934263,4.2,653,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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},21.78,143083,52225131.281795,-1.75,"2025-04-25",[182,185,194,201,210,218,223,229,235,242,249,259,268,277,286,293,303,310,319,327,334,343,350,357,364,371,378,384,390,399,405,413,418,425,433,441,448,454,459,466,475,481,487,492,498,504,510,515,520,525,530,535,540,546,553,559,567,573,579,585,590,595,600,603,606,609,612,616,619,622,627,632,637,640,644,647,650,655,658,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,712,715,718,722,725,730,733,736,740,744,748,753,759,764,770,773,776,780,783,786,789,792,795,798,804,811,815,821,824,828,831,834,838,841,844,849,853,856,859,864,870,873,877,881,883,886,890,896,900,904,907,911,915,918,922,925,930,934,938,943,948,952,957,961,966,971,976,982,987,991,995,1000,1005,1009,1013,1016,1019,1022,1025,1029,1032,1037,1041,1044,1047,1050,1054,1058,1061,1065,1069,1074,1078,1082,1085,1089,1092,1095,1099,1104,1111,1114,1117,1120,1124,1128,1132,1136,1139,1142,1146,1149,1155,1160,1166,1171,1176,1180,1184,1188,1191,1195,1198,1201,1207,1210,1215,1218,1222,1227,1230,1234,1240,1244,1249,1253,1256,1259,1263,1266,1269,1273,1276,1280,1283,1287,1291,1296,1300,1306,1309,1312,1315,1318,1322,1326,1329,1332,1335,1338,1342,1348,1351,1354,1357,1361,1366,1370,1374,1376,1379,1383,1386,1389,1394,1398,1402,1406,1409,1413,1417,1421,1423,1428,1431,1434,1438,1441,1445,1449,1452,1458,1462,1466,1470,1473,1477,1481,1483,1488,1493,1496,1501,1506,1509,1512,1515,1517,1519,1524,1527,1531,1535,1539,1545,1548,1551,1556,1559,1563,1567,1572,1576,1580,1585,1588,1591,1595,1601,1605,1609,1614,1619,1622,1626,1630,1634,1638,1642,1645,1650,1653,1656,1659,1664,1668,1674,1679,1684,1688,1691,1695,1701,1705,1709,1713,1716,1720,1723,1726,1732,1736,1741,1745,1747,1752,1757,1761,1764,1768],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1078,19.9835,{"date":186,"open":187,"high":17,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",19.92,19.9,-0.01,-0.05,216825.6406,1023,19.9271,{"date":195,"open":196,"high":197,"low":25,"close":187,"change":190,"percent_change":161,"volume":198,"transactions":199,"vwap":200},"2026-10-05",19.96,19.99,1072919.2716,500,19.9032,{"date":202,"open":203,"high":204,"low":205,"close":17,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",20,20.0234,19.9401,0,208596.905878,892,19.9845,{"date":211,"open":197,"high":197,"low":212,"close":17,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",19.9101,0.04,0.2,183812.8894,753,19.9577,{"date":219,"open":196,"high":17,"low":188,"close":18,"change":206,"percent_change":206,"volume":220,"transactions":221,"vwap":222},"2026-09-30",499141.4124,602,19.9349,{"date":224,"open":225,"high":225,"low":188,"close":18,"change":206,"percent_change":206,"volume":226,"transactions":227,"vwap":228},"2026-09-29",19.95,111960.7583,676,19.9264,{"date":230,"open":197,"high":197,"low":20,"close":18,"change":231,"percent_change":100,"volume":232,"transactions":233,"vwap":234},"2026-09-28",-0.06,73729.0733,433,19.9354,{"date":236,"open":196,"high":237,"low":238,"close":197,"change":21,"percent_change":22,"volume":239,"transactions":240,"vwap":241},"2026-09-25",19.9999,19.9301,139792.4284,608,19.9737,{"date":243,"open":19,"high":244,"low":18,"close":18,"change":45,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",20.06,-1.04,319598.8951,438,20.0026,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.23,20.125,20.14,-0.085,-0.42,83996.6852,571,20.1808,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":144,"volume":265,"transactions":266,"vwap":267},"2026-09-22",20.25,20.205,20.225,-0.005,207997.9862,649,20.2234,{"date":269,"open":270,"high":251,"low":271,"close":251,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",20.22,20.19,0.03,0.15,99256.293465,650,20.2068,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":206,"percent_change":206,"volume":283,"transactions":284,"vwap":285},"2026-09-18",20.24,20.26,20.18,20.2,86614.0581,488,20.2053,{"date":287,"open":270,"high":288,"low":271,"close":282,"change":144,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",20.255,-0.1,102090.3361,453,20.2041,{"date":294,"open":295,"high":296,"low":297,"close":270,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",20.31,20.33,20.11,-0.08,-0.39,4247813.7433,15222,20.223,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":206,"percent_change":206,"volume":307,"transactions":308,"vwap":309},"2026-09-15",20.27,20.3,208632.7617,976,20.2853,{"date":311,"open":295,"high":312,"low":313,"close":306,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",20.325,20.275,-0.04,-0.2,96255.384,496,20.3038,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":314,"percent_change":315,"volume":324,"transactions":325,"vwap":326},"2026-09-11",20.37,20.38,20.34,85605.7411,429,20.3622,{"date":328,"open":329,"high":330,"low":322,"close":322,"change":298,"percent_change":299,"volume":331,"transactions":332,"vwap":333},"2026-09-10",20.41,20.43,93978.8158,382,20.4008,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":144,"percent_change":289,"volume":340,"transactions":341,"vwap":342},"2026-09-09",20.47,20.48,20.44,20.46,104219.4836,485,20.4577,{"date":344,"open":345,"high":345,"low":346,"close":337,"change":189,"percent_change":190,"volume":347,"transactions":348,"vwap":349},"2026-09-08",20.49,20.445,84647.7849,637,20.4737,{"date":351,"open":336,"high":345,"low":346,"close":345,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",0.02,0.1,766596.5796,612,20.4803,{"date":358,"open":359,"high":360,"low":346,"close":336,"change":352,"percent_change":353,"volume":361,"transactions":362,"vwap":363},"2026-09-03",20.5,20.5091,84314.5392,625,20.481,{"date":365,"open":337,"high":337,"low":366,"close":367,"change":189,"percent_change":190,"volume":368,"transactions":369,"vwap":370},"2026-09-02",20.4497,20.45,73279.876278,406,20.4567,{"date":372,"open":373,"high":373,"low":374,"close":339,"change":314,"percent_change":315,"volume":375,"transactions":376,"vwap":377},"2026-09-01",20.55,20.455,142621.5149,592,20.4711,{"date":379,"open":380,"high":380,"low":338,"close":359,"change":144,"percent_change":289,"volume":381,"transactions":382,"vwap":383},"2026-08-31",20.52,120708.7272,654,20.4836,{"date":385,"open":386,"high":373,"low":337,"close":380,"change":189,"percent_change":190,"volume":387,"transactions":388,"vwap":389},"2026-08-28",20.54,179252.7352,755,20.4992,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",20.57,20.53,-0.03,-0.15,151674.7152,648,20.5489,{"date":400,"open":373,"high":401,"low":386,"close":401,"change":206,"percent_change":206,"volume":402,"transactions":403,"vwap":404},"2026-08-26",20.56,91691.9672,455,20.5479,{"date":406,"open":393,"high":407,"low":393,"close":401,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",20.565,0.05,0.24,123802.8212,551,20.5495,{"date":414,"open":380,"high":393,"low":415,"close":415,"change":189,"percent_change":190,"volume":416,"transactions":417,"vwap":380},"2026-08-24",20.51,115298.2442,586,{"date":419,"open":393,"high":393,"low":359,"close":380,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",-0.11,-0.53,129009.0449,1074,20.5134,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":189,"percent_change":190,"volume":430,"transactions":431,"vwap":432},"2026-08-20",20.62,20.63,20.6,140815.5169,477,20.6254,{"date":434,"open":427,"high":435,"low":436,"close":437,"change":352,"percent_change":353,"volume":438,"transactions":439,"vwap":440},"2026-08-19",20.665,20.595,20.64,754942.5769,882,20.6296,{"date":442,"open":443,"high":427,"low":444,"close":427,"change":206,"percent_change":206,"volume":445,"transactions":446,"vwap":447},"2026-08-18",20.61,20.575,114608.7889,613,20.6035,{"date":449,"open":443,"high":427,"low":450,"close":427,"change":206,"percent_change":206,"volume":451,"transactions":452,"vwap":453},"2026-08-17",20.5999,156317.3231,562,20.6144,{"date":455,"open":437,"high":437,"low":427,"close":427,"change":189,"percent_change":190,"volume":456,"transactions":457,"vwap":458},"2026-08-14",81365.1311,515,20.6272,{"date":460,"open":443,"high":428,"low":436,"close":428,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",0.058,0.28,259094.6652,876,20.6232,{"date":467,"open":468,"high":443,"low":373,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",20.59,20.572,-0.018,-0.09,230146.7242,529,20.5707,{"date":476,"open":401,"high":468,"low":401,"close":468,"change":477,"percent_change":408,"volume":478,"transactions":479,"vwap":480},"2026-08-11",0.01,205543.3077,1351,20.5687,{"date":482,"open":392,"high":483,"low":401,"close":483,"change":206,"percent_change":206,"volume":484,"transactions":485,"vwap":486},"2026-08-10",20.58,190186.9357,634,20.569,{"date":488,"open":373,"high":483,"low":415,"close":483,"change":477,"percent_change":408,"volume":489,"transactions":490,"vwap":491},"2026-08-07",97699.1598,550,20.566,{"date":493,"open":373,"high":392,"low":494,"close":392,"change":189,"percent_change":190,"volume":495,"transactions":496,"vwap":497},"2026-08-06",20.535,110657.5408,619,20.5476,{"date":499,"open":373,"high":483,"low":500,"close":483,"change":477,"percent_change":408,"volume":501,"transactions":502,"vwap":503},"2026-08-05",20.5252,593508.0245,452,20.5746,{"date":505,"open":393,"high":468,"low":380,"close":392,"change":213,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",0.19,252222.6105,901,20.5609,{"date":511,"open":380,"high":393,"low":345,"close":393,"change":213,"percent_change":214,"volume":512,"transactions":513,"vwap":514},"2026-08-03",135664.135474,642,20.5112,{"date":516,"open":380,"high":380,"low":337,"close":345,"change":190,"percent_change":156,"volume":517,"transactions":518,"vwap":519},"2026-07-31",110091.7849,674,20.4907,{"date":521,"open":415,"high":386,"low":338,"close":386,"change":272,"percent_change":273,"volume":522,"transactions":523,"vwap":524},"2026-07-30",95370.6959,669,20.5257,{"date":526,"open":359,"high":386,"low":337,"close":415,"change":189,"percent_change":190,"volume":527,"transactions":528,"vwap":529},"2026-07-29",140015.948,717,20.5005,{"date":531,"open":345,"high":380,"low":337,"close":380,"change":352,"percent_change":353,"volume":532,"transactions":533,"vwap":534},"2026-07-28",113032.187,706,20.4993,{"date":536,"open":336,"high":359,"low":330,"close":359,"change":213,"percent_change":214,"volume":537,"transactions":538,"vwap":539},"2026-07-27",184374.265,718,20.4721,{"date":541,"open":367,"high":336,"low":542,"close":339,"change":352,"percent_change":353,"volume":543,"transactions":544,"vwap":545},"2026-07-24",20.42,86964.848,444,20.4511,{"date":547,"open":330,"high":548,"low":549,"close":338,"change":314,"percent_change":315,"volume":550,"transactions":551,"vwap":552},"2026-07-23",20.4458,20.4,127118.1399,352,20.4339,{"date":554,"open":359,"high":359,"low":555,"close":337,"change":144,"percent_change":289,"volume":556,"transactions":557,"vwap":558},"2026-07-22",20.458,110652.2519,395,20.4723,{"date":560,"open":373,"high":373,"low":561,"close":359,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",20.4701,-0.13,-0.63,130452.1939,587,20.497,{"date":568,"open":569,"high":569,"low":429,"close":428,"change":394,"percent_change":395,"volume":570,"transactions":571,"vwap":572},"2026-07-20",20.67,165795.6769,923,20.6299,{"date":574,"open":437,"high":569,"low":428,"close":575,"change":477,"percent_change":408,"volume":576,"transactions":577,"vwap":578},"2026-07-17",20.66,405963.5999,1456,20.6601,{"date":580,"open":428,"high":581,"low":393,"close":581,"change":352,"percent_change":353,"volume":582,"transactions":583,"vwap":584},"2026-07-16",20.65,225104.6429,836,20.631,{"date":586,"open":443,"high":581,"low":429,"close":428,"change":477,"percent_change":408,"volume":587,"transactions":588,"vwap":589},"2026-07-15",154589.7429,1016,20.6336,{"date":591,"open":443,"high":437,"low":468,"close":427,"change":352,"percent_change":353,"volume":592,"transactions":593,"vwap":594},"2026-07-14",123186.3829,576,20.618,{"date":596,"open":428,"high":428,"low":392,"close":429,"change":352,"percent_change":353,"volume":597,"transactions":598,"vwap":599},"2026-07-13",125717.0889,733,20.5929,{"date":601,"open":468,"high":427,"low":491,"close":483,"change":394,"percent_change":395,"volume":602,"transactions":9,"vwap":483},"2026-07-10",107400,{"date":604,"open":443,"high":427,"low":483,"close":443,"change":206,"percent_change":206,"volume":605,"transactions":9,"vwap":443},"2026-07-09",115500,{"date":607,"open":443,"high":443,"low":359,"close":443,"change":144,"percent_change":289,"volume":608,"transactions":9,"vwap":443},"2026-07-08",515300,{"date":610,"open":386,"high":581,"low":386,"close":428,"change":190,"percent_change":156,"volume":611,"transactions":9,"vwap":428},"2026-07-07",161400,{"date":613,"open":581,"high":614,"low":483,"close":614,"change":272,"percent_change":273,"volume":615,"transactions":9,"vwap":614},"2026-07-06",20.68,124600,{"date":617,"open":427,"high":581,"low":429,"close":581,"change":477,"percent_change":408,"volume":618,"transactions":9,"vwap":581},"2026-07-02",92800,{"date":620,"open":428,"high":581,"low":380,"close":437,"change":394,"percent_change":395,"volume":621,"transactions":9,"vwap":437},"2026-07-01",284000,{"date":623,"open":624,"high":624,"low":575,"close":569,"change":314,"percent_change":625,"volume":626,"transactions":9,"vwap":569},"2026-06-30",20.69,-0.19,700300,{"date":628,"open":629,"high":630,"low":614,"close":629,"change":477,"percent_change":408,"volume":631,"transactions":9,"vwap":629},"2026-06-29",20.71,20.72,2035700,{"date":633,"open":614,"high":629,"low":634,"close":635,"change":213,"percent_change":506,"volume":636,"transactions":9,"vwap":635},"2026-06-26",20.659,20.7,105000,{"date":638,"open":569,"high":635,"low":437,"close":575,"change":298,"percent_change":299,"volume":639,"transactions":9,"vwap":575},"2026-06-25",83600,{"date":641,"open":629,"high":642,"low":635,"close":642,"change":213,"percent_change":506,"volume":643,"transactions":9,"vwap":642},"2026-06-24",20.74,121300,{"date":645,"open":635,"high":635,"low":581,"close":635,"change":206,"percent_change":206,"volume":646,"transactions":9,"vwap":635},"2026-06-23",59500,{"date":648,"open":630,"high":630,"low":581,"close":635,"change":144,"percent_change":289,"volume":649,"transactions":9,"vwap":635},"2026-06-22",66000,{"date":651,"open":569,"high":642,"low":569,"close":630,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":630},"2026-06-18",0.09,0.44,79900,{"date":656,"open":635,"high":642,"low":427,"close":428,"change":298,"percent_change":299,"volume":657,"transactions":9,"vwap":428},"2026-06-17",87500,{"date":659,"open":629,"high":660,"low":661,"close":629,"change":189,"percent_change":190,"volume":662,"transactions":9,"vwap":629},"2026-06-16",20.73,20.677,357800,{"date":664,"open":630,"high":660,"low":665,"close":630,"change":213,"percent_change":506,"volume":618,"transactions":9,"vwap":630},"2026-06-15",20.672,{"date":667,"open":569,"high":635,"low":427,"close":614,"change":477,"percent_change":408,"volume":668,"transactions":9,"vwap":614},"2026-06-12",80600,{"date":670,"open":428,"high":614,"low":373,"close":569,"change":213,"percent_change":506,"volume":671,"transactions":9,"vwap":569},"2026-06-11",39900,{"date":673,"open":575,"high":635,"low":443,"close":428,"change":206,"percent_change":206,"volume":674,"transactions":9,"vwap":428},"2026-06-10",65600,{"date":676,"open":429,"high":428,"low":468,"close":428,"change":272,"percent_change":273,"volume":677,"transactions":9,"vwap":428},"2026-06-09",77600,{"date":679,"open":429,"high":428,"low":468,"close":429,"change":206,"percent_change":206,"volume":680,"transactions":9,"vwap":429},"2026-06-08",43000,{"date":682,"open":428,"high":428,"low":468,"close":429,"change":394,"percent_change":395,"volume":683,"transactions":9,"vwap":429},"2026-06-05",104500,{"date":685,"open":428,"high":581,"low":468,"close":428,"change":477,"percent_change":408,"volume":686,"transactions":9,"vwap":428},"2026-06-04",94500,{"date":688,"open":443,"high":428,"low":443,"close":427,"change":206,"percent_change":206,"volume":689,"transactions":9,"vwap":427},"2026-06-03",75900,{"date":691,"open":428,"high":437,"low":429,"close":427,"change":189,"percent_change":190,"volume":692,"transactions":9,"vwap":427},"2026-06-02",119100,{"date":694,"open":427,"high":428,"low":444,"close":428,"change":189,"percent_change":190,"volume":695,"transactions":9,"vwap":428},"2026-06-01",176200,{"date":697,"open":428,"high":581,"low":427,"close":437,"change":477,"percent_change":408,"volume":698,"transactions":9,"vwap":437},"2026-05-29",215800,{"date":700,"open":429,"high":575,"low":483,"close":428,"change":272,"percent_change":273,"volume":701,"transactions":9,"vwap":428},"2026-05-28",696100,{"date":703,"open":483,"high":429,"low":392,"close":429,"change":352,"percent_change":353,"volume":704,"transactions":9,"vwap":429},"2026-05-27",106000,{"date":706,"open":468,"high":468,"low":373,"close":483,"change":272,"percent_change":273,"volume":707,"transactions":9,"vwap":483},"2026-05-26",61900,{"date":709,"open":386,"high":401,"low":710,"close":373,"change":213,"percent_change":214,"volume":711,"transactions":9,"vwap":373},"2026-05-22",20.495,67300,{"date":713,"open":345,"high":393,"low":336,"close":415,"change":298,"percent_change":299,"volume":714,"transactions":9,"vwap":415},"2026-05-21",72500,{"date":716,"open":393,"high":429,"low":393,"close":468,"change":408,"percent_change":409,"volume":717,"transactions":9,"vwap":468},"2026-05-20",295400,{"date":719,"open":373,"high":373,"low":336,"close":386,"change":231,"percent_change":720,"volume":721,"transactions":9,"vwap":386},"2026-05-19",-0.29,169000,{"date":723,"open":392,"high":443,"low":401,"close":429,"change":206,"percent_change":206,"volume":724,"transactions":9,"vwap":429},"2026-05-18",122500,{"date":726,"open":581,"high":581,"low":468,"close":429,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":429},"2026-05-15",-0.07,-0.34,57700,{"date":731,"open":635,"high":635,"low":575,"close":569,"change":189,"percent_change":190,"volume":732,"transactions":9,"vwap":569},"2026-05-14",74600,{"date":734,"open":569,"high":614,"low":581,"close":614,"change":477,"percent_change":408,"volume":735,"transactions":9,"vwap":614},"2026-05-13",187000,{"date":737,"open":569,"high":569,"low":581,"close":569,"change":394,"percent_change":738,"volume":739,"transactions":9,"vwap":569},"2026-05-12",-0.14,63900,{"date":741,"open":742,"high":742,"low":569,"close":635,"change":144,"percent_change":289,"volume":743,"transactions":9,"vwap":635},"2026-05-11",20.75,135600,{"date":745,"open":629,"high":746,"low":569,"close":630,"change":352,"percent_change":353,"volume":747,"transactions":9,"vwap":630},"2026-05-08",20.725,64800,{"date":749,"open":630,"high":660,"low":750,"close":635,"change":751,"percent_change":206,"volume":752,"transactions":9,"vwap":635},"2026-05-07",20.678,0.001,205100,{"date":754,"open":569,"high":635,"low":581,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-06",20.699,0.099,0.48,67000,{"date":760,"open":429,"high":429,"low":407,"close":429,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":429},"2026-05-05",-0.047,-0.23,95200,{"date":765,"open":569,"high":569,"low":427,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-04",20.647,-0.033,-0.16,140900,{"date":771,"open":569,"high":624,"low":428,"close":614,"change":272,"percent_change":273,"volume":772,"transactions":9,"vwap":614},"2026-05-01",80900,{"date":774,"open":428,"high":581,"low":443,"close":581,"change":206,"percent_change":206,"volume":775,"transactions":9,"vwap":581},"2026-04-30",111700,{"date":777,"open":569,"high":569,"low":778,"close":581,"change":394,"percent_change":395,"volume":779,"transactions":9,"vwap":581},"2026-04-29",20.635,105100,{"date":781,"open":624,"high":624,"low":581,"close":614,"change":394,"percent_change":738,"volume":782,"transactions":9,"vwap":614},"2026-04-28",74300,{"date":784,"open":624,"high":630,"low":569,"close":629,"change":477,"percent_change":408,"volume":785,"transactions":9,"vwap":629},"2026-04-27",119300,{"date":787,"open":614,"high":635,"low":437,"close":635,"change":352,"percent_change":353,"volume":788,"transactions":9,"vwap":635},"2026-04-24",125400,{"date":790,"open":635,"high":635,"low":443,"close":614,"change":144,"percent_change":289,"volume":791,"transactions":9,"vwap":614},"2026-04-23",136400,{"date":793,"open":624,"high":629,"low":766,"close":635,"change":213,"percent_change":506,"volume":794,"transactions":9,"vwap":635},"2026-04-22",80700,{"date":796,"open":629,"high":629,"low":581,"close":575,"change":768,"percent_change":94,"volume":797,"transactions":9,"vwap":575},"2026-04-21",99400,{"date":799,"open":800,"high":801,"low":802,"close":800,"change":477,"percent_change":408,"volume":803,"transactions":9,"vwap":800},"2026-04-20",20.82,20.825,20.76,207700,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":21,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-17",20.84,20.734,20.81,0.29,515900,{"date":812,"open":813,"high":813,"low":660,"close":742,"change":144,"percent_change":289,"volume":814,"transactions":9,"vwap":742},"2026-04-16",20.79,227200,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":206,"percent_change":206,"volume":820,"transactions":9,"vwap":819},"2026-04-15",20.78,20.715,20.77,352200,{"date":822,"open":742,"high":819,"low":629,"close":819,"change":213,"percent_change":506,"volume":823,"transactions":9,"vwap":819},"2026-04-14",64700,{"date":825,"open":624,"high":642,"low":826,"close":660,"change":352,"percent_change":353,"volume":827,"transactions":9,"vwap":660},"2026-04-13",20.664,83800,{"date":829,"open":614,"high":629,"low":575,"close":629,"change":206,"percent_change":206,"volume":830,"transactions":9,"vwap":629},"2026-04-10",478200,{"date":832,"open":635,"high":746,"low":575,"close":629,"change":477,"percent_change":408,"volume":833,"transactions":9,"vwap":629},"2026-04-09",155600,{"date":835,"open":635,"high":836,"low":428,"close":635,"change":21,"percent_change":809,"volume":837,"transactions":9,"vwap":635},"2026-04-08",20.745,494900,{"date":839,"open":427,"high":581,"low":444,"close":437,"change":144,"percent_change":289,"volume":840,"transactions":9,"vwap":437},"2026-04-07",69300,{"date":842,"open":569,"high":569,"low":392,"close":575,"change":189,"percent_change":190,"volume":843,"transactions":9,"vwap":575},"2026-04-06",100200,{"date":845,"open":428,"high":624,"low":392,"close":569,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":569},"2026-04-02",0.035,0.17,131700,{"date":850,"open":629,"high":851,"low":468,"close":778,"change":264,"percent_change":144,"volume":852,"transactions":9,"vwap":778},"2026-04-01",20.86,333900,{"date":854,"open":427,"high":435,"low":436,"close":437,"change":272,"percent_change":273,"volume":855,"transactions":9,"vwap":437},"2026-03-31",323000,{"date":857,"open":443,"high":427,"low":483,"close":443,"change":652,"percent_change":653,"volume":858,"transactions":9,"vwap":443},"2026-03-30",2257500,{"date":860,"open":401,"high":861,"low":330,"close":380,"change":862,"percent_change":71,"volume":863,"transactions":9,"vwap":380},"2026-03-27",20.93,0.015,86000,{"date":865,"open":427,"high":427,"low":359,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-03-26",20.505,-0.165,-0.8,60500,{"date":871,"open":581,"high":624,"low":427,"close":569,"change":206,"percent_change":206,"volume":872,"transactions":9,"vwap":569},"2026-03-25",80400,{"date":874,"open":624,"high":875,"low":437,"close":569,"change":477,"percent_change":408,"volume":876,"transactions":9,"vwap":569},"2026-03-24",20.712,58800,{"date":878,"open":614,"high":629,"low":879,"close":575,"change":272,"percent_change":273,"volume":880,"transactions":9,"vwap":575},"2026-03-23",20.637,48300,{"date":882,"open":629,"high":629,"low":443,"close":428,"change":727,"percent_change":728,"volume":880,"transactions":9,"vwap":428},"2026-03-20",{"date":884,"open":642,"high":642,"low":569,"close":635,"change":190,"percent_change":156,"volume":885,"transactions":9,"vwap":635},"2026-03-19",93700,{"date":887,"open":813,"high":813,"low":888,"close":742,"change":314,"percent_change":625,"volume":889,"transactions":9,"vwap":742},"2026-03-18",20.729,162300,{"date":891,"open":892,"high":892,"low":819,"close":813,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":813},"2026-03-17",20.8,0.065,0.31,187900,{"date":897,"open":819,"high":819,"low":875,"close":746,"change":898,"percent_change":120,"volume":899,"transactions":9,"vwap":746},"2026-03-16",-0.025,201500,{"date":901,"open":642,"high":902,"low":630,"close":742,"change":394,"percent_change":738,"volume":903,"transactions":9,"vwap":742},"2026-03-13",20.755,217800,{"date":905,"open":806,"high":806,"low":660,"close":817,"change":206,"percent_change":206,"volume":906,"transactions":9,"vwap":817},"2026-03-12",280300,{"date":908,"open":813,"high":909,"low":642,"close":817,"change":189,"percent_change":190,"volume":910,"transactions":9,"vwap":817},"2026-03-11",21.07,2270100,{"date":912,"open":913,"high":913,"low":802,"close":813,"change":144,"percent_change":289,"volume":914,"transactions":9,"vwap":813},"2026-03-10",20.83,655600,{"date":916,"open":813,"high":851,"low":802,"close":808,"change":189,"percent_change":190,"volume":917,"transactions":9,"vwap":808},"2026-03-09",233500,{"date":919,"open":813,"high":920,"low":817,"close":800,"change":144,"percent_change":289,"volume":921,"transactions":9,"vwap":800},"2026-03-06",20.845,130000,{"date":923,"open":800,"high":806,"low":808,"close":806,"change":394,"percent_change":738,"volume":924,"transactions":9,"vwap":806},"2026-03-05",70400,{"date":926,"open":927,"high":927,"low":920,"close":928,"change":394,"percent_change":738,"volume":929,"transactions":9,"vwap":928},"2026-03-04",20.92,20.87,162100,{"date":931,"open":928,"high":927,"low":808,"close":932,"change":144,"percent_change":289,"volume":933,"transactions":9,"vwap":932},"2026-03-03",20.9,210100,{"date":935,"open":936,"high":936,"low":932,"close":927,"change":314,"percent_change":625,"volume":937,"transactions":9,"vwap":927},"2026-03-02",20.96,75500,{"date":939,"open":940,"high":941,"low":928,"close":936,"change":213,"percent_change":506,"volume":942,"transactions":9,"vwap":936},"2026-02-27",20.95,20.98,306100,{"date":944,"open":945,"high":946,"low":928,"close":927,"change":477,"percent_change":408,"volume":947,"transactions":9,"vwap":927},"2026-02-26",20.91,20.935,293800,{"date":949,"open":932,"high":945,"low":950,"close":945,"change":206,"percent_change":206,"volume":951,"transactions":9,"vwap":945},"2026-02-25",20.875,126200,{"date":953,"open":945,"high":954,"low":955,"close":945,"change":206,"percent_change":206,"volume":956,"transactions":9,"vwap":945},"2026-02-24",20.915,20.85,74000,{"date":958,"open":945,"high":945,"low":959,"close":945,"change":352,"percent_change":353,"volume":960,"transactions":9,"vwap":945},"2026-02-23",20.864,88300,{"date":962,"open":928,"high":927,"low":955,"close":963,"change":298,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-02-20",20.89,-0.38,135000,{"date":967,"open":941,"high":968,"low":861,"close":969,"change":189,"percent_change":190,"volume":970,"transactions":9,"vwap":969},"2026-02-19",21.12,20.97,139700,{"date":972,"open":973,"high":973,"low":974,"close":941,"change":144,"percent_change":289,"volume":975,"transactions":9,"vwap":941},"2026-02-18",20.99,20.955,86300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":352,"percent_change":353,"volume":981,"transactions":9,"vwap":980},"2026-02-17",21.030001,20.965,21,104100,{"date":983,"open":945,"high":984,"low":945,"close":941,"change":71,"percent_change":985,"volume":986,"transactions":9,"vwap":941},"2026-02-13",21.01,0.33,88800,{"date":988,"open":927,"high":989,"low":932,"close":945,"change":189,"percent_change":190,"volume":990,"transactions":9,"vwap":945},"2026-02-12",20.94,109400,{"date":992,"open":945,"high":936,"low":993,"close":927,"change":206,"percent_change":206,"volume":994,"transactions":9,"vwap":927},"2026-02-11",20.885,144000,{"date":996,"open":927,"high":997,"low":998,"close":927,"change":846,"percent_change":847,"volume":999,"transactions":9,"vwap":927},"2026-02-10",20.949,20.899,247700,{"date":1001,"open":928,"high":945,"low":1002,"close":993,"change":1003,"percent_change":352,"volume":1004,"transactions":9,"vwap":993},"2026-02-09",20.855,0.005,100900,{"date":1006,"open":1007,"high":1007,"low":913,"close":1007,"change":477,"percent_change":408,"volume":1008,"transactions":9,"vwap":1007},"2026-02-06",20.88,53800,{"date":1010,"open":851,"high":963,"low":808,"close":928,"change":272,"percent_change":1011,"volume":1012,"transactions":9,"vwap":928},"2026-02-05",0.14,72000,{"date":1014,"open":806,"high":806,"low":808,"close":806,"change":477,"percent_change":408,"volume":1015,"transactions":9,"vwap":806},"2026-02-04",50100,{"date":1017,"open":806,"high":806,"low":817,"close":913,"change":206,"percent_change":206,"volume":1018,"transactions":9,"vwap":913},"2026-02-03",260400,{"date":1020,"open":800,"high":851,"low":817,"close":913,"change":206,"percent_change":206,"volume":1021,"transactions":9,"vwap":913},"2026-02-02",88000,{"date":1023,"open":913,"high":806,"low":819,"close":913,"change":206,"percent_change":206,"volume":1024,"transactions":9,"vwap":913},"2026-01-30",107200,{"date":1026,"open":892,"high":1027,"low":817,"close":913,"change":477,"percent_change":408,"volume":1028,"transactions":9,"vwap":913},"2026-01-29",21.14,388700,{"date":1030,"open":800,"high":806,"low":813,"close":800,"change":477,"percent_change":408,"volume":1031,"transactions":9,"vwap":800},"2026-01-28",79500,{"date":1033,"open":813,"high":1034,"low":1035,"close":808,"change":206,"percent_change":206,"volume":1036,"transactions":9,"vwap":808},"2026-01-27",20.865,20.782,116500,{"date":1038,"open":808,"high":851,"low":1039,"close":808,"change":206,"percent_change":206,"volume":1040,"transactions":9,"vwap":808},"2026-01-26",20.787,251000,{"date":1042,"open":819,"high":913,"low":642,"close":808,"change":272,"percent_change":1011,"volume":1043,"transactions":9,"vwap":808},"2026-01-23",368200,{"date":1045,"open":802,"high":813,"low":630,"close":817,"change":352,"percent_change":353,"volume":1046,"transactions":9,"vwap":817},"2026-01-22",296000,{"date":1048,"open":642,"high":817,"low":635,"close":802,"change":298,"percent_change":964,"volume":1049,"transactions":9,"vwap":802},"2026-01-21",139800,{"date":1051,"open":955,"high":932,"low":1052,"close":806,"change":189,"percent_change":190,"volume":1053,"transactions":9,"vwap":806},"2026-01-20",20.805,98200,{"date":1055,"open":1007,"high":1007,"low":1056,"close":955,"change":394,"percent_change":738,"volume":1057,"transactions":9,"vwap":955},"2026-01-16",20.835,183600,{"date":1059,"open":963,"high":945,"low":851,"close":1007,"change":477,"percent_change":408,"volume":1060,"transactions":9,"vwap":1007},"2026-01-15",56600,{"date":1062,"open":851,"high":945,"low":1063,"close":928,"change":477,"percent_change":408,"volume":1064,"transactions":9,"vwap":928},"2026-01-14",20.849,101600,{"date":1066,"open":955,"high":963,"low":1067,"close":851,"change":477,"percent_change":408,"volume":1068,"transactions":9,"vwap":851},"2026-01-13",20.821,73500,{"date":1070,"open":955,"high":1071,"low":808,"close":955,"change":727,"percent_change":1072,"volume":1073,"transactions":9,"vwap":955},"2026-01-12",21.17,-0.33,79600,{"date":1075,"open":851,"high":927,"low":892,"close":927,"change":652,"percent_change":1076,"volume":1077,"transactions":9,"vwap":927},"2026-01-09",0.43,293100,{"date":1079,"open":851,"high":1080,"low":892,"close":913,"change":264,"percent_change":144,"volume":1081,"transactions":9,"vwap":913},"2026-01-08",21.15,456900,{"date":1083,"open":955,"high":1007,"low":808,"close":1056,"change":1003,"percent_change":352,"volume":1084,"transactions":9,"vwap":1056},"2026-01-07",865900,{"date":1086,"open":800,"high":851,"low":1087,"close":913,"change":477,"percent_change":408,"volume":1088,"transactions":9,"vwap":913},"2026-01-06",20.794,71400,{"date":1090,"open":892,"high":800,"low":813,"close":800,"change":213,"percent_change":506,"volume":1091,"transactions":9,"vwap":800},"2026-01-05",67200,{"date":1093,"open":892,"high":808,"low":742,"close":817,"change":144,"percent_change":289,"volume":1094,"transactions":9,"vwap":817},"2026-01-02",81500,{"date":1096,"open":808,"high":1097,"low":892,"close":892,"change":144,"percent_change":289,"volume":1098,"transactions":9,"vwap":892},"2025-12-31",20.832,23800,{"date":1100,"open":913,"high":955,"low":1101,"close":800,"change":1102,"percent_change":394,"volume":1103,"transactions":9,"vwap":800},"2025-12-30",20.785,-0.006,71000,{"date":1105,"open":808,"high":1106,"low":819,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2025-12-29",20.838,20.826,0.016,0.08,104400,{"date":1112,"open":892,"high":913,"low":817,"close":808,"change":206,"percent_change":206,"volume":1113,"transactions":9,"vwap":808},"2025-12-26",10600,{"date":1115,"open":660,"high":800,"low":660,"close":808,"change":272,"percent_change":1011,"volume":1116,"transactions":9,"vwap":808},"2025-12-24",40200,{"date":1118,"open":742,"high":813,"low":630,"close":817,"change":1102,"percent_change":394,"volume":1119,"transactions":9,"vwap":817},"2025-12-23",96900,{"date":1121,"open":800,"high":800,"low":660,"close":1122,"change":477,"percent_change":408,"volume":1123,"transactions":9,"vwap":1122},"2025-12-22",20.786,54700,{"date":1125,"open":819,"high":1052,"low":629,"close":1126,"change":1127,"percent_change":120,"volume":711,"transactions":9,"vwap":1126},"2025-12-19",20.776,-0.024,{"date":1129,"open":819,"high":808,"low":802,"close":892,"change":1130,"percent_change":506,"volume":1131,"transactions":9,"vwap":892},"2025-12-18",0.039,52800,{"date":1133,"open":819,"high":817,"low":630,"close":1134,"change":751,"percent_change":206,"volume":1135,"transactions":9,"vwap":1134},"2025-12-17",20.761,47600,{"date":1137,"open":742,"high":819,"low":635,"close":802,"change":272,"percent_change":1011,"volume":1138,"transactions":9,"vwap":802},"2025-12-16",39100,{"date":1140,"open":642,"high":742,"low":614,"close":660,"change":272,"percent_change":1011,"volume":1141,"transactions":9,"vwap":660},"2025-12-15",44100,{"date":1143,"open":614,"high":1144,"low":614,"close":635,"change":420,"percent_change":421,"volume":1145,"transactions":9,"vwap":635},"2025-12-12",21.02,98300,{"date":1147,"open":913,"high":913,"low":1101,"close":808,"change":189,"percent_change":190,"volume":1148,"transactions":9,"vwap":808},"2025-12-11",15300,{"date":1150,"open":742,"high":1151,"low":642,"close":800,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":800},"2025-12-10",21.11,0.054,0.26,390700,{"date":1156,"open":660,"high":813,"low":660,"close":1157,"change":1158,"percent_change":314,"volume":1159,"transactions":9,"vwap":1157},"2025-12-09",20.766,-0.009,71600,{"date":1161,"open":817,"high":813,"low":1162,"close":1163,"change":1164,"percent_change":231,"volume":1165,"transactions":9,"vwap":1163},"2025-12-08",20.731,20.775,-0.013,11000,{"date":1167,"open":892,"high":892,"low":819,"close":1168,"change":1169,"percent_change":289,"volume":1170,"transactions":9,"vwap":1168},"2025-12-05",20.788,-0.021,40500,{"date":1172,"open":808,"high":913,"low":802,"close":1173,"change":1174,"percent_change":213,"volume":1175,"transactions":9,"vwap":1173},"2025-12-04",20.809,0.009,104600,{"date":1177,"open":808,"high":800,"low":1178,"close":892,"change":189,"percent_change":190,"volume":1179,"transactions":9,"vwap":892},"2025-12-03",20.748,85500,{"date":1181,"open":817,"high":1182,"low":630,"close":808,"change":352,"percent_change":353,"volume":1183,"transactions":9,"vwap":808},"2025-12-02",21.059999,193700,{"date":1185,"open":817,"high":808,"low":630,"close":813,"change":1186,"percent_change":471,"volume":1187,"transactions":9,"vwap":813},"2025-12-01",-0.019,21700,{"date":1189,"open":800,"high":800,"low":819,"close":1173,"change":1169,"percent_change":289,"volume":1190,"transactions":9,"vwap":1173},"2025-11-28",17500,{"date":1192,"open":1193,"high":955,"low":742,"close":913,"change":144,"percent_change":289,"volume":1194,"transactions":9,"vwap":913},"2025-11-26",20.808,20100,{"date":1196,"open":800,"high":963,"low":660,"close":955,"change":213,"percent_change":506,"volume":1197,"transactions":9,"vwap":955},"2025-11-25",52200,{"date":1199,"open":642,"high":808,"low":660,"close":808,"change":408,"percent_change":409,"volume":1200,"transactions":9,"vwap":808},"2025-11-24",17700,{"date":1202,"open":892,"high":1203,"low":629,"close":802,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":802},"2025-11-21",21.08,-0.075,-0.36,207600,{"date":1208,"open":24,"high":24,"low":817,"close":1056,"change":264,"percent_change":144,"volume":1209,"transactions":9,"vwap":1056},"2025-11-20",101900,{"date":1211,"open":1212,"high":955,"low":1213,"close":806,"change":394,"percent_change":738,"volume":1214,"transactions":9,"vwap":806},"2025-11-19",20.839,20.791,34000,{"date":1216,"open":806,"high":980,"low":817,"close":928,"change":1217,"percent_change":1153,"volume":1116,"transactions":9,"vwap":928},"2025-11-18",0.055,{"date":1219,"open":817,"high":800,"low":742,"close":1220,"change":352,"percent_change":353,"volume":1221,"transactions":9,"vwap":1220},"2025-11-17",20.815,9200,{"date":1223,"open":1224,"high":800,"low":813,"close":1225,"change":898,"percent_change":120,"volume":1226,"transactions":9,"vwap":1225},"2025-11-14",20.798,20.795,40600,{"date":1228,"open":1225,"high":913,"low":1225,"close":800,"change":189,"percent_change":190,"volume":1229,"transactions":9,"vwap":800},"2025-11-13",28600,{"date":1231,"open":800,"high":806,"low":1225,"close":913,"change":1232,"percent_change":477,"volume":1233,"transactions":9,"vwap":913},"2025-11-12",0.002,45900,{"date":1235,"open":1052,"high":806,"low":813,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-11-11",20.828,0.028,0.13,19100,{"date":1241,"open":808,"high":800,"low":1101,"close":892,"change":395,"percent_change":1242,"volume":1243,"transactions":9,"vwap":892},"2025-11-10",-0.72,35900,{"date":1245,"open":813,"high":1246,"low":660,"close":940,"change":273,"percent_change":1247,"volume":1248,"transactions":9,"vwap":940},"2025-11-07",21.26,0.72,96200,{"date":1250,"open":813,"high":1251,"low":660,"close":892,"change":408,"percent_change":409,"volume":1252,"transactions":9,"vwap":892},"2025-11-06",20.914,91200,{"date":1254,"open":742,"high":819,"low":614,"close":742,"change":144,"percent_change":289,"volume":1255,"transactions":9,"vwap":742},"2025-11-05",23600,{"date":1257,"open":742,"high":813,"low":629,"close":819,"change":846,"percent_change":847,"volume":1258,"transactions":9,"vwap":819},"2025-11-04",25000,{"date":1260,"open":569,"high":642,"low":575,"close":1261,"change":144,"percent_change":289,"volume":1262,"transactions":9,"vwap":1261},"2025-11-03",20.735,188300,{"date":1264,"open":642,"high":802,"low":629,"close":902,"change":1003,"percent_change":352,"volume":1265,"transactions":9,"vwap":902},"2025-10-31",222100,{"date":1267,"open":629,"high":802,"low":629,"close":742,"change":206,"percent_change":206,"volume":1268,"transactions":9,"vwap":742},"2025-10-30",404400,{"date":1270,"open":892,"high":800,"low":1271,"close":742,"change":190,"percent_change":156,"volume":1272,"transactions":9,"vwap":742},"2025-10-29",20.738,62400,{"date":1274,"open":642,"high":808,"low":642,"close":892,"change":206,"percent_change":206,"volume":1275,"transactions":9,"vwap":892},"2025-10-28",27600,{"date":1277,"open":813,"high":800,"low":1278,"close":892,"change":189,"percent_change":190,"volume":1279,"transactions":9,"vwap":892},"2025-10-27",20.757,55700,{"date":1281,"open":817,"high":808,"low":802,"close":808,"change":272,"percent_change":1011,"volume":1282,"transactions":9,"vwap":808},"2025-10-24",25300,{"date":1284,"open":1285,"high":808,"low":642,"close":817,"change":394,"percent_change":738,"volume":1286,"transactions":9,"vwap":817},"2025-10-23",20.777,25900,{"date":1288,"open":808,"high":808,"low":1289,"close":808,"change":477,"percent_change":408,"volume":1290,"transactions":9,"vwap":808},"2025-10-22",20.765,16500,{"date":1292,"open":800,"high":955,"low":817,"close":892,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":892},"2025-10-21",-0.095,-0.45,25700,{"date":1297,"open":945,"high":927,"low":851,"close":1298,"change":751,"percent_change":206,"volume":1299,"transactions":9,"vwap":1298},"2025-10-20",20.895,29500,{"date":1301,"open":1302,"high":927,"low":851,"close":1303,"change":1304,"percent_change":71,"volume":1305,"transactions":9,"vwap":1303},"2025-10-17",20.883,20.894,0.014,48800,{"date":1307,"open":1007,"high":945,"low":1097,"close":1007,"change":213,"percent_change":506,"volume":1308,"transactions":9,"vwap":1007},"2025-10-16",21200,{"date":1310,"open":932,"high":945,"low":913,"close":806,"change":264,"percent_change":144,"volume":1311,"transactions":9,"vwap":806},"2025-10-15",115800,{"date":1313,"open":928,"high":932,"low":913,"close":920,"change":846,"percent_change":847,"volume":1314,"transactions":9,"vwap":920},"2025-10-14",68900,{"date":1316,"open":928,"high":927,"low":813,"close":808,"change":1186,"percent_change":471,"volume":1317,"transactions":9,"vwap":808},"2025-10-13",39600,{"date":1319,"open":806,"high":851,"low":892,"close":1320,"change":1321,"percent_change":652,"volume":1226,"transactions":9,"vwap":1320},"2025-10-10",20.829,0.019,{"date":1323,"open":861,"high":861,"low":1324,"close":808,"change":206,"percent_change":206,"volume":1325,"transactions":9,"vwap":808},"2025-10-09",20.758,79200,{"date":1327,"open":808,"high":913,"low":802,"close":808,"change":206,"percent_change":206,"volume":1328,"transactions":9,"vwap":808},"2025-10-08",26500,{"date":1330,"open":808,"high":913,"low":817,"close":808,"change":477,"percent_change":408,"volume":1331,"transactions":9,"vwap":808},"2025-10-07",64900,{"date":1333,"open":892,"high":913,"low":1289,"close":892,"change":206,"percent_change":206,"volume":1334,"transactions":9,"vwap":892},"2025-10-06",127600,{"date":1336,"open":808,"high":800,"low":742,"close":892,"change":190,"percent_change":156,"volume":1337,"transactions":9,"vwap":892},"2025-10-03",24400,{"date":1339,"open":808,"high":955,"low":1340,"close":955,"change":408,"percent_change":409,"volume":1341,"transactions":9,"vwap":955},"2025-10-02",20.783,19300,{"date":1343,"open":808,"high":808,"low":1344,"close":892,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":892},"2025-10-01",20.779,0.045,0.22,20600,{"date":1349,"open":635,"high":813,"low":635,"close":902,"change":1345,"percent_change":1346,"volume":1350,"transactions":9,"vwap":902},"2025-09-30",51600,{"date":1352,"open":624,"high":940,"low":624,"close":629,"change":189,"percent_change":190,"volume":1353,"transactions":9,"vwap":629},"2025-09-29",13500,{"date":1355,"open":630,"high":1144,"low":581,"close":630,"change":477,"percent_change":408,"volume":1356,"transactions":9,"vwap":630},"2025-09-26",448000,{"date":1358,"open":642,"high":802,"low":629,"close":629,"change":1359,"percent_change":166,"volume":1360,"transactions":9,"vwap":629},"2025-09-25",-0.144,62300,{"date":1362,"open":1007,"high":963,"low":808,"close":1363,"change":1364,"percent_change":1205,"volume":1365,"transactions":9,"vwap":1363},"2025-09-24",20.854,-0.076,83100,{"date":1367,"open":932,"high":1144,"low":913,"close":861,"change":471,"percent_change":1368,"volume":1369,"transactions":9,"vwap":861},"2025-09-23",-0.43,155900,{"date":1371,"open":963,"high":1144,"low":1372,"close":1144,"change":273,"percent_change":1247,"volume":1373,"transactions":9,"vwap":1144},"2025-09-22",20.841,15200,{"date":1375,"open":928,"high":1007,"low":892,"close":928,"change":477,"percent_change":408,"volume":1229,"transactions":9,"vwap":928},"2025-09-19",{"date":1377,"open":928,"high":928,"low":892,"close":851,"change":189,"percent_change":190,"volume":1378,"transactions":9,"vwap":851},"2025-09-18",14500,{"date":1380,"open":861,"high":861,"low":1381,"close":928,"change":314,"percent_change":625,"volume":1382,"transactions":9,"vwap":928},"2025-09-17",20.847,9800,{"date":1384,"open":945,"high":945,"low":928,"close":945,"change":144,"percent_change":289,"volume":1385,"transactions":9,"vwap":945},"2025-09-16",28700,{"date":1387,"open":927,"high":936,"low":932,"close":861,"change":144,"percent_change":289,"volume":1388,"transactions":9,"vwap":861},"2025-09-15",12200,{"date":1390,"open":1391,"high":969,"low":1392,"close":940,"change":477,"percent_change":408,"volume":1393,"transactions":9,"vwap":940},"2025-09-12",20.922,20.881,37800,{"date":1395,"open":1396,"high":941,"low":945,"close":989,"change":352,"percent_change":353,"volume":1397,"transactions":9,"vwap":989},"2025-09-11",20.941,33400,{"date":1399,"open":945,"high":940,"low":1400,"close":927,"change":144,"percent_change":289,"volume":1401,"transactions":9,"vwap":927},"2025-09-10",20.886,26400,{"date":1403,"open":1404,"high":936,"low":1007,"close":989,"change":898,"percent_change":120,"volume":1405,"transactions":9,"vwap":989},"2025-09-09",20.946,47100,{"date":1407,"open":940,"high":980,"low":945,"close":979,"change":893,"percent_change":894,"volume":1408,"transactions":9,"vwap":979},"2025-09-08",30700,{"date":1410,"open":936,"high":941,"low":1411,"close":932,"change":408,"percent_change":409,"volume":1412,"transactions":9,"vwap":932},"2025-09-05",20.889,21500,{"date":1414,"open":851,"high":945,"low":800,"close":955,"change":1415,"percent_change":1416,"volume":1308,"transactions":9,"vwap":955},"2025-09-04",-0.18,-0.86,{"date":1418,"open":955,"high":1071,"low":955,"close":978,"change":214,"percent_change":1419,"volume":1420,"transactions":9,"vwap":978},"2025-09-03",0.96,98600,{"date":1422,"open":800,"high":851,"low":892,"close":913,"change":727,"percent_change":1072,"volume":880,"transactions":9,"vwap":913},"2025-09-02",{"date":1424,"open":913,"high":941,"low":802,"close":932,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":932},"2025-08-29",0.11,0.53,144200,{"date":1429,"open":913,"high":928,"low":1285,"close":813,"change":189,"percent_change":190,"volume":1430,"transactions":9,"vwap":813},"2025-08-28",14600,{"date":1432,"open":1285,"high":955,"low":642,"close":892,"change":206,"percent_change":206,"volume":1433,"transactions":9,"vwap":892},"2025-08-27",40800,{"date":1435,"open":813,"high":1436,"low":1289,"close":892,"change":189,"percent_change":190,"volume":1437,"transactions":9,"vwap":892},"2025-08-26",21.23,56100,{"date":1439,"open":819,"high":851,"low":629,"close":808,"change":213,"percent_change":506,"volume":1440,"transactions":9,"vwap":808},"2025-08-25",37600,{"date":1442,"open":437,"high":813,"low":437,"close":819,"change":1109,"percent_change":1443,"volume":1444,"transactions":9,"vwap":819},"2025-08-22",0.39,41000,{"date":1446,"open":629,"high":629,"low":1447,"close":624,"change":231,"percent_change":720,"volume":1448,"transactions":9,"vwap":624},"2025-08-21",20.626,66400,{"date":1450,"open":660,"high":1203,"low":660,"close":742,"change":471,"percent_change":1368,"volume":1451,"transactions":9,"vwap":742},"2025-08-20",333700,{"date":1453,"open":1454,"high":851,"low":1454,"close":806,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":806},"2025-08-19",20.737,0.076,0.37,31200,{"date":1459,"open":892,"high":892,"low":660,"close":1460,"change":1102,"percent_change":394,"volume":1461,"transactions":9,"vwap":1460},"2025-08-18",20.764,32600,{"date":1463,"open":813,"high":892,"low":1464,"close":819,"change":144,"percent_change":289,"volume":1465,"transactions":9,"vwap":819},"2025-08-15",20.723,43300,{"date":1467,"open":902,"high":892,"low":629,"close":813,"change":1468,"percent_change":408,"volume":1469,"transactions":9,"vwap":813},"2025-08-14",0.011,45000,{"date":1471,"open":819,"high":913,"low":660,"close":1344,"change":1130,"percent_change":506,"volume":1472,"transactions":9,"vwap":1344},"2025-08-13",36000,{"date":1474,"open":902,"high":817,"low":1475,"close":642,"change":314,"percent_change":625,"volume":1476,"transactions":9,"vwap":642},"2025-08-12",20.722,29100,{"date":1478,"open":802,"high":1479,"low":635,"close":817,"change":353,"percent_change":757,"volume":1480,"transactions":9,"vwap":817},"2025-08-11",20.789,19900,{"date":1482,"open":630,"high":742,"low":614,"close":614,"change":314,"percent_change":625,"volume":1275,"transactions":9,"vwap":614},"2025-08-08",{"date":1484,"open":630,"high":1485,"low":630,"close":630,"change":1486,"percent_change":562,"volume":1487,"transactions":9,"vwap":630},"2025-08-07",20.799,-0.026,17400,{"date":1489,"open":629,"high":819,"low":629,"close":1490,"change":1491,"percent_change":847,"volume":1492,"transactions":9,"vwap":1490},"2025-08-06",20.746,0.036,15100,{"date":1494,"open":819,"high":817,"low":629,"close":629,"change":1204,"percent_change":1205,"volume":1495,"transactions":9,"vwap":629},"2025-08-05",147900,{"date":1497,"open":802,"high":808,"low":902,"close":1101,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1101},"2025-08-04",0.075,0.36,11100,{"date":1502,"open":1503,"high":630,"low":1503,"close":629,"change":353,"percent_change":1504,"volume":1505,"transactions":9,"vwap":629},"2025-08-01",20.642,0.49,22000,{"date":1507,"open":428,"high":581,"low":443,"close":443,"change":189,"percent_change":190,"volume":1508,"transactions":9,"vwap":443},"2025-07-31",11300,{"date":1510,"open":581,"high":569,"low":427,"close":427,"change":394,"percent_change":395,"volume":1511,"transactions":9,"vwap":427},"2025-07-30",1500,{"date":1513,"open":766,"high":614,"low":373,"close":581,"change":477,"percent_change":408,"volume":1514,"transactions":9,"vwap":581},"2025-07-29",85300,{"date":1516,"open":428,"high":813,"low":392,"close":437,"change":352,"percent_change":353,"volume":1328,"transactions":9,"vwap":437},"2025-07-28",{"date":1518,"open":429,"high":428,"low":401,"close":427,"change":408,"percent_change":409,"volume":1430,"transactions":9,"vwap":427},"2025-07-25",{"date":1520,"open":407,"high":1521,"low":1522,"close":392,"change":394,"percent_change":395,"volume":1523,"transactions":9,"vwap":392},"2025-07-24",20.599,20.551,4400,{"date":1525,"open":468,"high":581,"low":468,"close":429,"change":206,"percent_change":206,"volume":1526,"transactions":9,"vwap":429},"2025-07-23",20400,{"date":1528,"open":1529,"high":427,"low":429,"close":429,"change":298,"percent_change":299,"volume":1530,"transactions":9,"vwap":429},"2025-07-22",20.617,8400,{"date":1532,"open":624,"high":819,"low":569,"close":614,"change":1533,"percent_change":272,"volume":1534,"transactions":9,"vwap":614},"2025-07-21",0.006,82500,{"date":1536,"open":575,"high":629,"low":575,"close":1537,"change":1164,"percent_change":231,"volume":1538,"transactions":9,"vwap":1537},"2025-07-18",20.674,20500,{"date":1540,"open":427,"high":624,"low":427,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-07-17",20.687,0.052,0.25,113400,{"date":1546,"open":427,"high":569,"low":427,"close":778,"change":264,"percent_change":144,"volume":1547,"transactions":9,"vwap":778},"2025-07-16",30900,{"date":1549,"open":581,"high":575,"low":401,"close":437,"change":1415,"percent_change":1416,"volume":1550,"transactions":9,"vwap":437},"2025-07-15",37700,{"date":1552,"open":1553,"high":940,"low":1554,"close":800,"change":506,"percent_change":1555,"volume":1165,"transactions":9,"vwap":800},"2025-07-14",20.654,20.625,0.92,{"date":1557,"open":575,"high":635,"low":468,"close":428,"change":394,"percent_change":395,"volume":1558,"transactions":9,"vwap":428},"2025-07-11",139000,{"date":1560,"open":1561,"high":614,"low":428,"close":575,"change":352,"percent_change":353,"volume":1562,"transactions":9,"vwap":575},"2025-07-10",20.668,43600,{"date":1564,"open":437,"high":1565,"low":429,"close":437,"change":408,"percent_change":409,"volume":1566,"transactions":9,"vwap":437},"2025-07-09",20.679,8300,{"date":1568,"open":373,"high":428,"low":373,"close":468,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":468},"2025-07-08",-0.055,-0.27,6800,{"date":1573,"open":913,"high":978,"low":1574,"close":1574,"change":862,"percent_change":71,"volume":1575,"transactions":9,"vwap":1574},"2025-07-07",20.645,22200,{"date":1577,"open":569,"high":569,"low":1578,"close":428,"change":1486,"percent_change":562,"volume":1579,"transactions":9,"vwap":428},"2025-07-03",20.591,4100,{"date":1581,"open":614,"high":614,"low":437,"close":1582,"change":1583,"percent_change":144,"volume":1584,"transactions":9,"vwap":1582},"2025-07-02",20.656,-0.004,7700,{"date":1586,"open":624,"high":635,"low":443,"close":575,"change":189,"percent_change":190,"volume":1587,"transactions":9,"vwap":575},"2025-07-01",23200,{"date":1589,"open":614,"high":630,"low":427,"close":569,"change":846,"percent_change":847,"volume":1590,"transactions":9,"vwap":569},"2025-06-30",19800,{"date":1592,"open":581,"high":629,"low":778,"close":778,"change":1593,"percent_change":727,"volume":1594,"transactions":9,"vwap":778},"2025-06-27",-0.015,2800,{"date":1596,"open":1597,"high":569,"low":1597,"close":581,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":581},"2025-06-26",20.613,-0.035,-0.17,38300,{"date":1602,"open":635,"high":635,"low":1603,"close":1603,"change":1345,"percent_change":1346,"volume":1604,"transactions":9,"vwap":1603},"2025-06-25",20.685,1700,{"date":1606,"open":614,"high":635,"low":437,"close":437,"change":315,"percent_change":1607,"volume":1608,"transactions":9,"vwap":437},"2025-06-24",-0.96,4000,{"date":1610,"open":581,"high":984,"low":1611,"close":806,"change":1612,"percent_change":1613,"volume":1337,"transactions":9,"vwap":806},"2025-06-23",20.648,0.225,1.09,{"date":1615,"open":437,"high":614,"low":1616,"close":1617,"change":846,"percent_change":847,"volume":1618,"transactions":9,"vwap":1617},"2025-06-20",20.605,20.615,102200,{"date":1620,"open":429,"high":443,"low":392,"close":483,"change":408,"percent_change":409,"volume":1621,"transactions":9,"vwap":483},"2025-06-18",28300,{"date":1623,"open":1624,"high":468,"low":1624,"close":393,"change":352,"percent_change":353,"volume":1625,"transactions":9,"vwap":393},"2025-06-17",20.507,65000,{"date":1627,"open":386,"high":373,"low":1628,"close":415,"change":206,"percent_change":206,"volume":1629,"transactions":9,"vwap":415},"2025-06-16",20.491,4600,{"date":1631,"open":1632,"high":373,"low":338,"close":415,"change":144,"percent_change":289,"volume":1633,"transactions":9,"vwap":415},"2025-06-13",20.502,8900,{"date":1635,"open":401,"high":483,"low":1636,"close":393,"change":846,"percent_change":847,"volume":1637,"transactions":9,"vwap":393},"2025-06-12",20.515,26000,{"date":1639,"open":1640,"high":415,"low":549,"close":710,"change":846,"percent_change":847,"volume":1641,"transactions":9,"vwap":710},"2025-06-11",20.472,2500,{"date":1643,"open":336,"high":336,"low":1644,"close":339,"change":1304,"percent_change":71,"volume":1584,"transactions":9,"vwap":339},"2025-06-10",20.405,{"date":1646,"open":330,"high":339,"low":1647,"close":1648,"change":1455,"percent_change":1456,"volume":1649,"transactions":9,"vwap":1648},"2025-06-09",20.348,20.446,20700,{"date":1651,"open":338,"high":176,"low":321,"close":321,"change":120,"percent_change":1652,"volume":1098,"transactions":9,"vwap":321},"2025-06-06",-0.59,{"date":1654,"open":345,"high":380,"low":367,"close":345,"change":846,"percent_change":847,"volume":1655,"transactions":9,"vwap":345},"2025-06-05",12800,{"date":1657,"open":337,"high":415,"low":338,"close":374,"change":1345,"percent_change":1346,"volume":1658,"transactions":9,"vwap":374},"2025-06-04",5000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":329,"change":1003,"percent_change":352,"volume":1663,"transactions":9,"vwap":329},"2025-06-03",20.479,20.36,8500,{"date":1665,"open":542,"high":367,"low":1666,"close":1644,"change":470,"percent_change":471,"volume":1667,"transactions":9,"vwap":1644},"2025-06-02",20.401,4300,{"date":1669,"open":1670,"high":1671,"low":321,"close":1672,"change":1673,"percent_change":506,"volume":1221,"transactions":9,"vwap":1672},"2025-05-30",20.422,20.499,20.423,0.038,{"date":1675,"open":1676,"high":367,"low":1676,"close":1677,"change":1109,"percent_change":1443,"volume":1678,"transactions":9,"vwap":1677},"2025-05-29",20.322,20.385,11600,{"date":1680,"open":323,"high":742,"low":1681,"close":1681,"change":1204,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-05-28",20.305,-0.37,59600,{"date":1685,"open":1676,"high":549,"low":1676,"close":322,"change":71,"percent_change":1686,"volume":1687,"transactions":9,"vwap":322},"2025-05-27",0.34,36100,{"date":1689,"open":295,"high":295,"low":295,"close":295,"change":477,"percent_change":408,"volume":1690,"transactions":9,"vwap":295},"2025-05-23",900,{"date":1692,"open":280,"high":295,"low":1693,"close":306,"change":213,"percent_change":214,"volume":1694,"transactions":9,"vwap":306},"2025-05-22",20.238,35200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":280,"change":768,"percent_change":1699,"volume":1700,"transactions":9,"vwap":280},"2025-05-21",20.28,20.21,-0.78,6000,{"date":1702,"open":1703,"high":542,"low":549,"close":542,"change":144,"percent_change":289,"volume":1704,"transactions":9,"vwap":542},"2025-05-20",20.413,1600,{"date":1706,"open":338,"high":338,"low":338,"close":338,"change":1707,"percent_change":1543,"volume":1708,"transactions":9,"vwap":338},"2025-05-19",0.051,300,{"date":1710,"open":338,"high":338,"low":321,"close":1711,"change":1174,"percent_change":213,"volume":1712,"transactions":9,"vwap":1711},"2025-05-16",20.389,4800,{"date":1714,"open":1715,"high":329,"low":1715,"close":322,"change":213,"percent_change":214,"volume":1708,"transactions":9,"vwap":322},"2025-05-15",20.35,{"date":1717,"open":1718,"high":549,"low":323,"close":323,"change":231,"percent_change":720,"volume":1719,"transactions":9,"vwap":323},"2025-05-14",20.39,13200,{"date":1721,"open":549,"high":338,"low":1718,"close":549,"change":408,"percent_change":1543,"volume":1722,"transactions":9,"vwap":549},"2025-05-13",56700,{"date":1724,"open":581,"high":581,"low":1715,"close":1715,"change":1725,"percent_change":1599,"volume":199,"transactions":9,"vwap":1715},"2025-05-12",-0.034,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":315,"volume":1731,"transactions":9,"vwap":1729},"2025-05-09",20.378,20.384,-0.041,2100,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":898,"percent_change":120,"volume":1735,"transactions":9,"vwap":1734},"2025-05-08",20.425,100,{"date":1737,"open":367,"high":339,"low":1738,"close":367,"change":1217,"percent_change":1739,"volume":1740,"transactions":9,"vwap":367},"2025-05-07",20.418,0.27,15900,{"date":1742,"open":330,"high":330,"low":1743,"close":1743,"change":862,"percent_change":71,"volume":1744,"transactions":9,"vwap":1743},"2025-05-06",20.395,800,{"date":1746,"open":549,"high":549,"low":322,"close":322,"change":189,"percent_change":190,"volume":1735,"transactions":9,"vwap":322},"2025-05-05",{"date":1748,"open":1715,"high":542,"low":1749,"close":1718,"change":1750,"percent_change":45,"volume":1751,"transactions":9,"vwap":1718},"2025-05-02",20.32,-0.043,5500,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":189,"volume":1756,"transactions":9,"vwap":1754},"2025-05-01",20.433,-0.003,200,{"date":1758,"open":367,"high":337,"low":1759,"close":1759,"change":1108,"percent_change":1109,"volume":1760,"transactions":9,"vwap":1759},"2025-04-30",20.436,6500,{"date":1762,"open":330,"high":367,"low":1763,"close":542,"change":21,"percent_change":809,"volume":1712,"transactions":9,"vwap":542},"2025-04-29",20.415,{"date":1765,"open":321,"high":321,"low":1662,"close":1662,"change":1766,"percent_change":847,"volume":1767,"transactions":9,"vwap":1662},"2025-04-28",0.034,1800,{"date":180,"open":296,"high":1662,"low":1676,"close":1769,"change":1583,"percent_change":144,"volume":1770,"transactions":9,"vwap":1769},20.326,2900]