[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCRD":3,"homepage-market-summary":27,"stock-historical-UCRD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCRD","2026-10-08",{"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},"Victory Portfolios II VictoryShares Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.9827,1.020744,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.4859,20.535,-0.0491,-0.24,223,22.040001,20.455,1911.0684199163347,1.9,1088,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1612,588290.173399,-3.24,"2025-04-28",[181,184,192,199,208,216,223,230,240,248,256,263,272,280,287,293,301,308,316,326,335,344,352,357,364,374,383,390,394,402,408,416,424,431,437,446,453,460,466,472,477,482,486,492,495,502,507,515,521,528,533,539,543,548,555,558,563,569,572,579,587,593,601,606,611,614,619,623,626,630,634,639,642,645,648,653,655,660,665,668,672,676,681,684,688,692,697,702,704,708,711,715,719,722,724,728,730,734,737,743,746,749,752,755,758,760,763,767,770,772,776,783,788,791,794,796,798,800,803,805,808,811,814,816,819,823,825,829,832,836,838,840,843,850,853,856,862,865,870,874,878,881,885,888,894,897,902,905,911,914,917,925,929,933,937,940,943,946,950,954,957,959,963,965,968,973,978,981,985,989,992,995,998,1000,1004,1008,1011,1013,1016,1020,1022,1027,1029,1031,1036,1038,1042,1046,1050,1053,1056,1058,1061,1063,1066,1068,1070,1072,1074,1076,1078,1080,1085,1088,1092,1096,1101,1105,1107,1109,1111,1115,1119,1123,1127,1130,1135,1137,1139,1141,1143,1145,1148,1152,1156,1161,1164,1169,1173,1175,1179,1184,1186,1188,1190,1194,1198,1203,1205,1209,1212,1215,1217,1220,1222,1224,1226,1231,1235,1238,1242,1244,1246,1248,1250,1253,1255,1258,1261,1263,1265,1268,1270,1272,1275,1277,1279,1283,1286,1289,1293,1297,1300,1302,1304,1307,1310,1312,1314,1316,1318,1320,1322,1324,1327,1331,1334,1338,1341,1345,1350,1354,1357,1359,1364,1367,1370,1374,1377,1382,1384,1386,1390,1393,1396,1399,1401,1403,1407,1409,1411,1413,1416,1419,1423,1425,1427,1429,1431,1435,1437,1439,1444,1447,1449,1451,1455,1457,1459,1461,1464,1466,1469,1473,1477,1481,1485,1488,1491,1494,1496,1499,1503,1505,1508,1513,1517,1520,1524,1527,1530,1534,1536,1538,1542,1545,1548,1553,1557,1560,1562,1565,1568,1571,1573],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},17,20.4733,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",20.495,0.005,0.02,281,12,20.4992,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":197,"vwap":198},"2026-10-06",20.53,0.045,0.22,10,20.5149,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",20.48,20.485,0.01,0.05,1348,59,20.4608,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":64,"volume":213,"transactions":214,"vwap":215},"2026-10-02",20.51,20.475,-0.01,7406,125,20.4939,{"date":217,"open":211,"high":202,"low":211,"close":202,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",0.03,0.15,1145,22,20.4789,{"date":224,"open":210,"high":210,"low":23,"close":23,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",-0.0512,-0.25,2676,30,20.4772,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",20.5,20.5062,20.4659,-0.0188,-0.09,1181,32,20.4746,{"date":241,"open":242,"high":18,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",20.525,-0.13,-0.63,1487,40,20.5291,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":236,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",20.64,20.655,-0.43,1537.80621,33,20.6411,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":188,"percent_change":50,"volume":260,"transactions":261,"vwap":262},"2026-09-24",20.74,20.745,319,15,20.6775,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",20.77,20.725,-0.17,-0.81,2157,61,20.7663,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":212,"percent_change":64,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.91,20.884,20.895,3638.047,42,20.8996,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":204,"percent_change":284,"volume":285,"transactions":261,"vwap":286},"2026-09-21",20.885,20.905,0.24,414.3019,20.8852,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":64,"percent_change":20,"volume":290,"transactions":291,"vwap":292},"2026-09-18",20.855,125.952108,16,20.856,{"date":294,"open":295,"high":283,"low":295,"close":283,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",20.894,0.085,0.41,107,8,20.8944,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":165,"volume":305,"transactions":306,"vwap":307},"2026-09-16",20.82,0.025,88,18,20.8643,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":143,"volume":313,"transactions":314,"vwap":315},"2026-09-15",20.79,20.795,-0.04,986,24,20.7926,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",20.785,20.8458,20.835,-0.0376,-0.18,1133.2443,27,20.8252,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",20.875,20.8726,0.0728,0.35,622,58,20.8758,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",20.8562,20.7998,-0.1502,-0.72,1366,36,20.8459,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",20.95,-0.085,-0.4,913.952222,35,20.9553,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":312,"percent_change":143,"volume":355,"transactions":291,"vwap":356},"2026-09-08",21.035,60,21.0417,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":212,"volume":362,"transactions":291,"vwap":363},"2026-09-04",21.074,21.075,-0.002,258,21.0741,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",21.07,21.13,21.077,0.0542,0.26,1896,25,21.0892,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.0217,21.0228,0.0128,0.06,379,14,21.0216,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":190,"vwap":389},"2026-09-01",21.01,-0.065,-0.31,110,21.0765,{"date":391,"open":360,"high":360,"low":360,"close":360,"change":312,"percent_change":143,"volume":392,"transactions":342,"vwap":393},"2026-08-31",2017,21.0751,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":291,"vwap":401},"2026-08-28",21.12,21.115,-0.06,-0.28,1383,21.1235,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":203,"percent_change":204,"volume":405,"transactions":406,"vwap":407},"2026-08-27",21.175,56,13,21.1703,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":413,"volume":414,"transactions":182,"vwap":415},"2026-08-26",21.15,21.165,21.1452,0,343,21.1488,{"date":417,"open":418,"high":411,"low":418,"close":411,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",21.1299,0.08,0.38,543,21,21.1463,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":204,"percent_change":284,"volume":428,"transactions":429,"vwap":430},"2026-08-24",21.06,21.085,806,28,21.0698,{"date":432,"open":354,"high":354,"low":354,"close":354,"change":433,"percent_change":434,"volume":435,"transactions":291,"vwap":436},"2026-08-21",-0.0445,-0.21,15.952449,21.0318,{"date":438,"open":439,"high":439,"low":366,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",21.145,21.0795,-0.1355,-0.64,11716,150,21.1108,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":221,"vwap":452},"2026-08-19",21.215,0.14,0.66,397,21.2178,{"date":454,"open":455,"high":456,"low":455,"close":360,"change":212,"percent_change":64,"volume":457,"transactions":458,"vwap":459},"2026-08-18",21.065,21.1,4109,75,21.0763,{"date":461,"open":462,"high":462,"low":427,"close":427,"change":170,"percent_change":463,"volume":464,"transactions":254,"vwap":465},"2026-08-17",21.11,-0.14,452,21.0976,{"date":467,"open":367,"high":367,"low":397,"close":397,"change":468,"percent_change":469,"volume":470,"transactions":182,"vwap":471},"2026-08-14",-0.07,-0.33,425,21.1734,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":379,"percent_change":475,"volume":21,"transactions":306,"vwap":476},"2026-08-13",21.185,0.28,21.2006,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":413,"percent_change":413,"volume":480,"transactions":381,"vwap":481},"2026-08-12",21.125,15.735886,21.1486,{"date":483,"open":479,"high":479,"low":479,"close":479,"change":413,"percent_change":413,"volume":484,"transactions":350,"vwap":485},"2026-08-11",187,21.1263,{"date":487,"open":488,"high":488,"low":479,"close":479,"change":398,"percent_change":399,"volume":489,"transactions":490,"vwap":491},"2026-08-10",21.135,371,23,21.1353,{"date":493,"open":474,"high":474,"low":474,"close":474,"change":64,"percent_change":20,"volume":490,"transactions":306,"vwap":494},"2026-08-07",21.1988,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":64,"percent_change":499,"volume":500,"transactions":291,"vwap":501},"2026-08-06",21.24,21.235,-0.23,128,21.2411,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":203,"percent_change":204,"volume":505,"transactions":261,"vwap":506},"2026-08-05",21.285,19.95303,21.2877,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",21.275,0.13,0.61,225.026378,20,21.2306,{"date":516,"open":439,"high":439,"low":439,"close":439,"change":517,"percent_change":518,"volume":519,"transactions":261,"vwap":520},"2026-08-03",0.0772,0.37,15.422539,21.1333,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":490,"vwap":527},"2026-07-31",21.0678,-0.0472,-0.22,216,21.0579,{"date":529,"open":397,"high":397,"low":397,"close":397,"change":530,"percent_change":204,"volume":531,"transactions":182,"vwap":532},"2026-07-30",0.0115,62,21.1139,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":314,"transactions":381,"vwap":538},"2026-07-29",21.1035,-0.0715,-0.34,21.1426,{"date":540,"open":541,"high":404,"low":541,"close":404,"change":218,"percent_change":449,"volume":444,"transactions":381,"vwap":542},"2026-07-28",21.17,21.1693,{"date":544,"open":439,"high":439,"low":439,"close":439,"change":545,"percent_change":546,"volume":238,"transactions":182,"vwap":547},"2026-07-27",0.04,0.19,21.1516,{"date":549,"open":396,"high":550,"low":456,"close":551,"change":413,"percent_change":413,"volume":552,"transactions":553,"vwap":554},"2026-07-24",21.1201,21.105,2199,39,21.1112,{"date":556,"open":551,"high":551,"low":551,"close":551,"change":398,"percent_change":399,"volume":406,"transactions":381,"vwap":557},"2026-07-23",21.0944,{"date":559,"open":411,"high":411,"low":411,"close":411,"change":560,"percent_change":561,"volume":190,"transactions":406,"vwap":562},"2026-07-22",-0.0176,-0.08,21.1706,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":226,"volume":567,"transactions":381,"vwap":568},"2026-07-21",21.1826,-0.0524,12.825825,21.1911,{"date":570,"open":498,"high":498,"low":498,"close":498,"change":468,"percent_change":469,"volume":182,"transactions":406,"vwap":571},"2026-07-20",21.2681,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":406,"vwap":578},"2026-07-17",21.305,0.0142,0.07,13.999052,21.3098,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":468,"volume":584,"transactions":585,"vwap":586},"2026-07-16",21.29,21.2908,-0.0142,230,19,21.2841,{"date":588,"open":581,"high":574,"low":581,"close":574,"change":589,"percent_change":590,"volume":591,"transactions":261,"vwap":592},"2026-07-15",0.0637,0.3,124,21.2909,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":585,"vwap":600},"2026-07-14",21.25,21.2413,0.0363,0.17,216.9545,21.2538,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":469,"volume":291,"transactions":291,"vwap":605},"2026-07-13",21.205,-0.071,21.2434,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":463,"volume":610,"transactions":9,"vwap":608},"2026-07-10",21.276,-0.029,100,{"date":612,"open":574,"high":574,"low":574,"close":574,"change":613,"percent_change":387,"volume":610,"transactions":9,"vwap":574},"2026-07-09",-0.067,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":398,"volume":618,"transactions":9,"vwap":616},"2026-07-08",21.372,-0.013,200,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":243,"percent_change":622,"volume":610,"transactions":9,"vwap":621},"2026-07-07",21.385,-0.6,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":625},"2026-07-06",21.515,{"date":627,"open":625,"high":625,"low":628,"close":625,"change":218,"percent_change":449,"volume":629,"transactions":9,"vwap":625},"2026-07-02",21.51,1400,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":468,"volume":610,"transactions":9,"vwap":632},"2026-07-01",21.485,-0.016,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":610,"transactions":9,"vwap":636},"2026-06-30",21.501,-0.104,-0.48,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":641},"2026-06-29",21.605,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":644},"2026-06-26",21.595,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":647},"2026-06-25",21.585,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":610,"transactions":9,"vwap":650},"2026-06-24",21.575,0.09,0.42,{"date":654,"open":632,"high":632,"low":632,"close":632,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":632},"2026-06-23",{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":610,"transactions":9,"vwap":657},"2026-06-22",21.455,-0.044,-0.2,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":610,"transactions":9,"vwap":662},"2026-06-18",21.499,0.044,0.21,{"date":666,"open":667,"high":667,"low":657,"close":657,"change":468,"percent_change":469,"volume":610,"transactions":9,"vwap":657},"2026-06-17",21.49,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":510,"volume":610,"transactions":9,"vwap":670},"2026-06-16",21.525,0.029,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":379,"volume":610,"transactions":9,"vwap":674},"2026-06-15",21.496,0.013,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":610,"transactions":9,"vwap":678},"2026-06-12",21.483,-0.022,-0.1,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":449,"percent_change":450,"volume":618,"transactions":9,"vwap":683},"2026-06-11",21.505,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":170,"percent_change":463,"volume":618,"transactions":9,"vwap":687},"2026-06-10",21.39,21.365,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":212,"percent_change":64,"volume":610,"transactions":9,"vwap":691},"2026-06-09",21.35,21.395,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":610,"transactions":9,"vwap":694},"2026-06-08",21.405,-0.023,-0.11,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":610,"transactions":9,"vwap":699},"2026-06-05",21.428,-0.097,-0.45,{"date":703,"open":670,"high":670,"low":670,"close":670,"change":304,"percent_change":165,"volume":610,"transactions":9,"vwap":670},"2026-06-04",{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":434,"volume":610,"transactions":9,"vwap":706},"2026-06-03",21.5,-0.045,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":710},"2026-06-02",21.545,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":-6,"volume":610,"transactions":9,"vwap":713},"2026-06-01",21.535,-0.001,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":413,"volume":610,"transactions":9,"vwap":717},"2026-05-29",21.536,0.001,{"date":720,"open":713,"high":713,"low":713,"close":713,"change":204,"percent_change":721,"volume":618,"transactions":9,"vwap":713},"2026-05-28",0.23,{"date":723,"open":632,"high":632,"low":632,"close":632,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":632},"2026-05-27",{"date":725,"open":657,"high":726,"low":657,"close":657,"change":379,"percent_change":475,"volume":727,"transactions":9,"vwap":657},"2026-05-26",21.459,700,{"date":729,"open":691,"high":691,"low":691,"close":691,"change":545,"percent_change":546,"volume":610,"transactions":9,"vwap":691},"2026-05-22",{"date":731,"open":732,"high":733,"low":732,"close":733,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":733},"2026-05-21",21.34,21.355,{"date":735,"open":581,"high":736,"low":581,"close":736,"change":449,"percent_change":450,"volume":618,"transactions":9,"vwap":736},"2026-05-20",21.325,{"date":738,"open":739,"high":739,"low":474,"close":474,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":474},"2026-05-19",21.21,-0.098,-0.46,300,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":361,"percent_change":212,"volume":610,"transactions":9,"vwap":745},"2026-05-18",21.283,{"date":747,"open":504,"high":504,"low":504,"close":504,"change":748,"percent_change":622,"volume":610,"transactions":9,"vwap":504},"2026-05-15",-0.128,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":361,"percent_change":212,"volume":610,"transactions":9,"vwap":751},"2026-05-14",21.413,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":754},"2026-05-13",21.415,{"date":756,"open":757,"high":757,"low":754,"close":754,"change":236,"percent_change":155,"volume":618,"transactions":9,"vwap":754},"2026-05-12",21.44,{"date":759,"open":683,"high":683,"low":683,"close":683,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":683},"2026-05-11",{"date":761,"open":762,"high":762,"low":762,"close":762,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":762},"2026-05-08",21.555,{"date":764,"open":765,"high":765,"low":710,"close":710,"change":561,"percent_change":766,"volume":618,"transactions":9,"vwap":710},"2026-05-07",21.62,-0.37,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":651,"percent_change":652,"volume":610,"transactions":9,"vwap":769},"2026-05-06",21.625,{"date":771,"open":713,"high":713,"low":713,"close":713,"change":379,"percent_change":475,"volume":610,"transactions":9,"vwap":713},"2026-05-05",{"date":773,"open":774,"high":774,"low":774,"close":774,"change":468,"percent_change":775,"volume":610,"transactions":9,"vwap":774},"2026-05-04",21.475,-0.32,{"date":777,"open":778,"high":779,"low":710,"close":710,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":710},"2026-05-01",21.55,21.56,0.068,0.32,1700,{"date":784,"open":706,"high":706,"low":785,"close":785,"change":786,"percent_change":379,"volume":787,"transactions":9,"vwap":785},"2026-04-30",21.477,0.012,900,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":680,"percent_change":741,"volume":618,"transactions":9,"vwap":790},"2026-04-29",21.465,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":793},"2026-04-28",21.565,{"date":795,"open":793,"high":793,"low":793,"close":793,"change":398,"percent_change":399,"volume":610,"transactions":9,"vwap":793},"2026-04-27",{"date":797,"open":769,"high":769,"low":769,"close":769,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":769},"2026-04-24",{"date":799,"open":644,"high":644,"low":644,"close":644,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":644},"2026-04-23",{"date":801,"open":802,"high":802,"low":802,"close":802,"change":545,"percent_change":546,"volume":610,"transactions":9,"vwap":802},"2026-04-22",21.645,{"date":804,"open":641,"high":641,"low":641,"close":641,"change":468,"percent_change":775,"volume":610,"transactions":9,"vwap":641},"2026-04-21",{"date":806,"open":807,"high":807,"low":807,"close":807,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":807},"2026-04-20",21.675,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":651,"percent_change":652,"volume":610,"transactions":9,"vwap":810},"2026-04-17",21.665,{"date":812,"open":813,"high":813,"low":650,"close":650,"change":468,"percent_change":775,"volume":610,"transactions":9,"vwap":650},"2026-04-16",21.61,{"date":815,"open":802,"high":802,"low":802,"close":802,"change":212,"percent_change":64,"volume":610,"transactions":9,"vwap":802},"2026-04-15",{"date":817,"open":818,"high":818,"low":818,"close":818,"change":576,"percent_change":781,"volume":742,"transactions":9,"vwap":818},"2026-04-14",21.655,{"date":820,"open":821,"high":647,"low":821,"close":647,"change":419,"percent_change":518,"volume":822,"transactions":9,"vwap":647},"2026-04-13",21.58,1800,{"date":824,"open":683,"high":683,"low":683,"close":683,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":683},"2026-04-10",{"date":826,"open":762,"high":762,"low":762,"close":762,"change":827,"percent_change":828,"volume":618,"transactions":9,"vwap":762},"2026-04-09",-0.063,-0.29,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":379,"percent_change":475,"volume":610,"transactions":9,"vwap":831},"2026-04-08",21.618,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":219,"volume":610,"transactions":9,"vwap":834},"2026-04-07",21.558,0.033,{"date":837,"open":670,"high":670,"low":670,"close":670,"change":170,"percent_change":463,"volume":610,"transactions":9,"vwap":670},"2026-04-06",{"date":839,"open":762,"high":762,"low":762,"close":762,"change":651,"percent_change":652,"volume":610,"transactions":9,"vwap":762},"2026-04-02",{"date":841,"open":628,"high":628,"low":790,"close":790,"change":842,"percent_change":680,"volume":610,"transactions":9,"vwap":790},"2026-04-01",-0.021,{"date":844,"open":667,"high":667,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-03-31",21.48,21.486,0.121,0.57,500,{"date":851,"open":687,"high":687,"low":687,"close":687,"change":50,"percent_change":852,"volume":610,"transactions":9,"vwap":687},"2026-03-30",0.47,{"date":854,"open":595,"high":855,"low":595,"close":855,"change":170,"percent_change":463,"volume":610,"transactions":9,"vwap":855},"2026-03-27",21.265,{"date":857,"open":736,"high":732,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-26",21.295,-0.15,-0.7,2300,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":576,"percent_change":70,"volume":610,"transactions":9,"vwap":864},"2026-03-25",21.445,{"date":866,"open":867,"high":867,"low":690,"close":868,"change":869,"percent_change":434,"volume":618,"transactions":9,"vwap":868},"2026-03-24",21.4,21.375,-0.046,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":133,"volume":618,"transactions":9,"vwap":872},"2026-03-23",21.421,0.126,{"date":875,"open":876,"high":876,"low":858,"close":858,"change":434,"percent_change":877,"volume":618,"transactions":9,"vwap":858},"2026-03-20",21.36,-0.98,{"date":879,"open":667,"high":683,"low":667,"close":683,"change":218,"percent_change":449,"volume":880,"transactions":9,"vwap":683},"2026-03-19",400,{"date":882,"open":883,"high":883,"low":774,"close":774,"change":386,"percent_change":884,"volume":727,"transactions":9,"vwap":774},"2026-03-18",21.54,-0.3,{"date":886,"open":883,"high":883,"low":883,"close":883,"change":887,"percent_change":331,"volume":610,"transactions":9,"vwap":883},"2026-03-17",0.075,{"date":889,"open":890,"high":790,"low":890,"close":790,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":790},"2026-03-16",21.45,0.11,0.52,2000,{"date":895,"open":733,"high":733,"low":733,"close":733,"change":896,"percent_change":20,"volume":610,"transactions":9,"vwap":733},"2026-03-13",-0.052,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":618,"transactions":9,"vwap":899},"2026-03-12",21.407,-0.118,-0.55,{"date":903,"open":670,"high":670,"low":670,"close":670,"change":859,"percent_change":904,"volume":610,"transactions":9,"vwap":670},"2026-03-11",-0.69,{"date":906,"open":907,"high":907,"low":807,"close":807,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":807},"2026-03-10",21.73,-0.172,-0.79,1100,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":651,"percent_change":297,"volume":610,"transactions":9,"vwap":913},"2026-03-09",21.847,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":896,"percent_change":20,"volume":610,"transactions":9,"vwap":916},"2026-03-06",21.757,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":109,"volume":924,"transactions":9,"vwap":922},"2026-03-05",21.81,21.82,21.805,21.809,-0.086,2800,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":419,"volume":610,"transactions":9,"vwap":927},"2026-03-04",21.895,0.017,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":170,"volume":610,"transactions":9,"vwap":931},"2026-03-03",21.878,-0.007,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":236,"percent_change":936,"volume":610,"transactions":9,"vwap":935},"2026-03-02",21.885,-0.41,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":939},"2026-02-27",21.975,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":942},"2026-02-26",21.955,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":361,"percent_change":212,"volume":610,"transactions":9,"vwap":945},"2026-02-25",21.935,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":64,"volume":610,"transactions":9,"vwap":948},"2026-02-24",21.937,-0.011,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":203,"volume":610,"transactions":9,"vwap":952},"2026-02-23",21.948,0.003,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":956},"2026-02-20",21.945,{"date":958,"open":945,"high":945,"low":945,"close":945,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":945},"2026-02-19",{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":961},"2026-02-18",21.925,-0.02,{"date":964,"open":956,"high":956,"low":956,"close":956,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":956},"2026-02-17",{"date":966,"open":945,"high":945,"low":945,"close":945,"change":379,"percent_change":967,"volume":610,"transactions":9,"vwap":945},"2026-02-13",0.27,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":610,"transactions":9,"vwap":970},"2026-02-12",21.875,0.098,0.45,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":610,"transactions":9,"vwap":975},"2026-02-11",21.777,-0.058,-0.27,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":379,"percent_change":475,"volume":610,"transactions":9,"vwap":980},"2026-02-10",21.835,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":499,"volume":610,"transactions":9,"vwap":983},"2026-02-09",21.775,-0.051,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":718,"percent_change":413,"volume":618,"transactions":9,"vwap":988},"2026-02-06",21.825,21.826,{"date":990,"open":919,"high":987,"low":919,"close":987,"change":50,"percent_change":991,"volume":618,"transactions":9,"vwap":987},"2026-02-05",0.46,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":994},"2026-02-04",21.725,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":997},"2026-02-03",21.745,{"date":999,"open":997,"high":997,"low":997,"close":997,"change":695,"percent_change":696,"volume":610,"transactions":9,"vwap":997},"2026-02-02",{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":962,"volume":610,"transactions":9,"vwap":1002},"2026-01-30",21.768,-0.005,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":545,"volume":610,"transactions":9,"vwap":1006},"2026-01-29",21.773,0.008,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":212,"percent_change":64,"volume":610,"transactions":9,"vwap":1010},"2026-01-28",21.765,{"date":1012,"open":983,"high":983,"low":983,"close":983,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":983},"2026-01-27",{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":1015},"2026-01-26",21.795,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":545,"percent_change":1019,"volume":610,"transactions":9,"vwap":1018},"2026-01-23",21.785,0.18,{"date":1021,"open":997,"high":997,"low":997,"close":997,"change":187,"percent_change":188,"volume":610,"transactions":9,"vwap":997},"2026-01-22",{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":618,"transactions":9,"vwap":1024},"2026-01-21",21.74,0.095,0.44,{"date":1028,"open":802,"high":802,"low":802,"close":802,"change":680,"percent_change":741,"volume":610,"transactions":9,"vwap":802},"2026-01-20",{"date":1030,"open":997,"high":997,"low":997,"close":997,"change":170,"percent_change":463,"volume":610,"transactions":9,"vwap":997},"2026-01-16",{"date":1032,"open":1033,"high":1034,"low":983,"close":983,"change":170,"percent_change":463,"volume":1035,"transactions":9,"vwap":983},"2026-01-15",21.79,21.8,200100,{"date":1037,"open":921,"high":921,"low":921,"close":921,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":921},"2026-01-14",{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":449,"volume":610,"transactions":9,"vwap":1040},"2026-01-13",21.755,0.031,{"date":1043,"open":1024,"high":1024,"low":1044,"close":1044,"change":1045,"percent_change":561,"volume":618,"transactions":9,"vwap":1044},"2026-01-12",21.724,-0.018,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":370,"volume":610,"transactions":9,"vwap":1048},"2026-01-09",21.742,0.057,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":468,"percent_change":775,"volume":610,"transactions":9,"vwap":1052},"2026-01-08",21.685,{"date":1054,"open":1055,"high":1055,"low":1040,"close":1040,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":1040},"2026-01-07",21.76,{"date":1057,"open":997,"high":997,"low":997,"close":997,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":997},"2026-01-06",{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":1060},"2026-01-05",21.735,{"date":1062,"open":1052,"high":1052,"low":1052,"close":1052,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1052},"2026-01-02",{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":1065},"2025-12-31",21.705,{"date":1067,"open":1040,"high":1040,"low":1040,"close":1040,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1040},"2025-12-30",{"date":1069,"open":983,"high":983,"low":983,"close":983,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":983},"2025-12-29",{"date":1071,"open":1040,"high":1040,"low":1040,"close":1040,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":1040},"2025-12-26",{"date":1073,"open":997,"high":997,"low":997,"close":997,"change":576,"percent_change":781,"volume":610,"transactions":9,"vwap":997},"2025-12-24",{"date":1075,"open":807,"high":807,"low":807,"close":807,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":807},"2025-12-23",{"date":1077,"open":810,"high":810,"low":810,"close":810,"change":212,"percent_change":64,"volume":610,"transactions":9,"vwap":810},"2025-12-22",{"date":1079,"open":807,"high":807,"low":807,"close":807,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":807},"2025-12-19",{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":663,"percent_change":1084,"volume":610,"transactions":9,"vwap":1083},"2025-12-18",21.71,21.695,0.2,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":949,"percent_change":64,"volume":610,"transactions":9,"vwap":1087},"2025-12-17",21.651,{"date":1089,"open":765,"high":1090,"low":765,"close":1090,"change":1091,"percent_change":196,"volume":618,"transactions":9,"vwap":1090},"2025-12-16",21.662,0.047,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":1095},"2025-12-15",21.64,21.615,{"date":1097,"open":1098,"high":1095,"low":1099,"close":1095,"change":398,"percent_change":399,"volume":1100,"transactions":9,"vwap":1095},"2025-12-12",21.604,21.59,1500,{"date":1102,"open":807,"high":807,"low":807,"close":807,"change":1103,"percent_change":1104,"volume":610,"transactions":9,"vwap":807},"2025-12-11",-0.16,-0.73,{"date":1106,"open":980,"high":980,"low":980,"close":980,"change":576,"percent_change":781,"volume":610,"transactions":9,"vwap":980},"2025-12-10",{"date":1108,"open":1010,"high":1010,"low":1010,"close":1010,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1010},"2025-12-09",{"date":1110,"open":1018,"high":1018,"low":1018,"close":1018,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1018},"2025-12-08",{"date":1112,"open":1034,"high":921,"low":1034,"close":921,"change":1113,"percent_change":696,"volume":1114,"transactions":9,"vwap":921},"2025-12-05",-0.024,180100,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1103,"volume":610,"transactions":9,"vwap":1117},"2025-12-04",21.829,-0.036,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":546,"volume":610,"transactions":9,"vwap":1121},"2025-12-03",21.865,0.042,{"date":1124,"open":920,"high":1125,"low":920,"close":1125,"change":1126,"percent_change":419,"volume":610,"transactions":9,"vwap":1125},"2025-12-02",21.823,0.018,{"date":1128,"open":921,"high":921,"low":921,"close":921,"change":1129,"percent_change":741,"volume":610,"transactions":9,"vwap":921},"2025-12-01",-0.101,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":236,"volume":610,"transactions":9,"vwap":1133},"2025-11-28",21.89,21.906,-0.019,{"date":1136,"open":961,"high":961,"low":961,"close":961,"change":379,"percent_change":967,"volume":610,"transactions":9,"vwap":961},"2025-11-26",{"date":1138,"open":1121,"high":1121,"low":1121,"close":1121,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":1121},"2025-11-25",{"date":1140,"open":980,"high":980,"low":980,"close":980,"change":651,"percent_change":297,"volume":610,"transactions":9,"vwap":980},"2025-11-24",{"date":1142,"open":997,"high":997,"low":997,"close":997,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":997},"2025-11-21",{"date":1144,"open":1083,"high":1083,"low":1083,"close":1083,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":1083},"2025-11-20",{"date":1146,"open":807,"high":807,"low":807,"close":807,"change":1147,"percent_change":312,"volume":610,"transactions":9,"vwap":807},"2025-11-19",-0.009,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":891,"volume":610,"transactions":9,"vwap":1150},"2025-11-18",21.684,0.023,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":188,"volume":610,"transactions":9,"vwap":1154},"2025-11-17",21.661,0.004,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":322,"volume":610,"transactions":9,"vwap":1159},"2025-11-14",21.68,21.657,-0.038,{"date":1162,"open":1082,"high":1082,"low":1083,"close":1083,"change":1163,"percent_change":766,"volume":787,"transactions":9,"vwap":1083},"2025-11-13",-0.081,{"date":1165,"open":1033,"high":1033,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":618,"transactions":9,"vwap":1166},"2025-11-12",21.776,-0.026,-0.12,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":331,"volume":610,"transactions":9,"vwap":1171},"2025-11-11",21.802,0.077,{"date":1174,"open":994,"high":994,"low":994,"close":994,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":994},"2025-11-10",{"date":1176,"open":1065,"high":1065,"low":1065,"close":1065,"change":1177,"percent_change":1178,"volume":610,"transactions":9,"vwap":1065},"2025-11-07",-0.106,-0.49,{"date":1180,"open":1033,"high":1181,"low":1033,"close":1181,"change":1182,"percent_change":1183,"volume":629,"transactions":9,"vwap":1181},"2025-11-06",21.811,0.086,0.4,{"date":1185,"open":994,"high":994,"low":994,"close":994,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":994},"2025-11-05",{"date":1187,"open":983,"high":983,"low":983,"close":983,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":983},"2025-11-04",{"date":1189,"open":1040,"high":1040,"low":1040,"close":1040,"change":869,"percent_change":434,"volume":610,"transactions":9,"vwap":1040},"2025-11-03",{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":226,"volume":610,"transactions":9,"vwap":1192},"2025-10-31",21.801,-0.054,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":537,"volume":610,"transactions":9,"vwap":1196},"2025-10-30",21.855,-0.075,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":696,"percent_change":1202,"volume":880,"transactions":9,"vwap":1201},"2025-10-29",21.99,21.93,-0.5,{"date":1204,"open":22,"high":22,"low":22,"close":22,"change":675,"percent_change":379,"volume":610,"transactions":9,"vwap":22},"2025-10-28",{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":50,"volume":610,"transactions":9,"vwap":1207},"2025-10-27",22.027,0.022,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":545,"percent_change":1019,"volume":610,"transactions":9,"vwap":1211},"2025-10-24",22.0049992,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":312,"percent_change":322,"volume":610,"transactions":9,"vwap":1214},"2025-10-23",21.965,{"date":1216,"open":1211,"high":1211,"low":1211,"close":1211,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":1211},"2025-10-22",{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":1219},"2025-10-21",21.985,{"date":1221,"open":939,"high":939,"low":939,"close":939,"change":545,"percent_change":1019,"volume":610,"transactions":9,"vwap":939},"2025-10-20",{"date":1223,"open":945,"high":945,"low":945,"close":945,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":945},"2025-10-17",{"date":1225,"open":942,"high":942,"low":942,"close":942,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":942},"2025-10-16",{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":651,"volume":849,"transactions":9,"vwap":1229},"2025-10-15",21.9,21.905,0.019,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":546,"volume":610,"transactions":9,"vwap":1233},"2025-10-14",21.886,0.041,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":663,"percent_change":1084,"volume":610,"transactions":9,"vwap":1237},"2025-10-13",21.845,{"date":1239,"open":1240,"high":1192,"low":983,"close":1192,"change":1241,"percent_change":331,"volume":727,"transactions":9,"vwap":1192},"2025-10-10",21.78,0.076,{"date":1243,"open":994,"high":994,"low":994,"close":994,"change":1168,"percent_change":901,"volume":610,"transactions":9,"vwap":994},"2025-10-09",{"date":1245,"open":1237,"high":1237,"low":1237,"close":1237,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":1237},"2025-10-08",{"date":1247,"open":1237,"high":1237,"low":1237,"close":1237,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":1237},"2025-10-07",{"date":1249,"open":987,"high":987,"low":987,"close":987,"change":1193,"percent_change":226,"volume":610,"transactions":9,"vwap":987},"2025-10-06",{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":633,"percent_change":468,"volume":610,"transactions":9,"vwap":1252},"2025-10-03",21.879,{"date":1254,"open":927,"high":927,"low":927,"close":927,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":927},"2025-10-02",{"date":1256,"open":1257,"high":1121,"low":1257,"close":1121,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":1121},"2025-10-01",21.84,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":212,"percent_change":64,"volume":610,"transactions":9,"vwap":1260},"2025-09-30",21.815,{"date":1262,"open":987,"high":987,"low":987,"close":987,"change":576,"percent_change":781,"volume":610,"transactions":9,"vwap":987},"2025-09-29",{"date":1264,"open":1040,"high":1040,"low":1040,"close":1040,"change":304,"percent_change":165,"volume":610,"transactions":9,"vwap":1040},"2025-09-26",{"date":1266,"open":1267,"high":907,"low":1267,"close":907,"change":707,"percent_change":434,"volume":610,"transactions":9,"vwap":907},"2025-09-25",21.7,{"date":1269,"open":983,"high":983,"low":983,"close":983,"change":398,"percent_change":977,"volume":610,"transactions":9,"vwap":983},"2025-09-24",{"date":1271,"open":919,"high":980,"low":919,"close":980,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":980},"2025-09-23",{"date":1273,"open":1274,"high":1274,"low":1260,"close":1260,"change":312,"percent_change":322,"volume":610,"transactions":9,"vwap":1260},"2025-09-22",21.83,{"date":1276,"open":920,"high":1196,"low":920,"close":1196,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":1196},"2025-09-19",{"date":1278,"open":1237,"high":1237,"low":1237,"close":1237,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":1237},"2025-09-18",{"date":1280,"open":1281,"high":1281,"low":1132,"close":927,"change":1282,"percent_change":322,"volume":742,"transactions":9,"vwap":927},"2025-09-17",21.94,-0.039,{"date":1284,"open":1201,"high":1285,"low":1201,"close":1285,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":1285},"2025-09-16",21.934,{"date":1287,"open":1281,"high":1281,"low":1285,"close":1285,"change":1288,"percent_change":196,"volume":610,"transactions":9,"vwap":1285},"2025-09-15",0.049,{"date":1290,"open":1291,"high":935,"low":1291,"close":935,"change":1292,"percent_change":1168,"volume":618,"transactions":9,"vwap":935},"2025-09-12",21.86,-0.027,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1172,"percent_change":331,"volume":618,"transactions":9,"vwap":1296},"2025-09-11",21.92,21.912,{"date":1298,"open":1299,"high":1299,"low":980,"close":980,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":980},"2025-09-10",21.87,{"date":1301,"open":1240,"high":1034,"low":1240,"close":1018,"change":312,"percent_change":322,"volume":742,"transactions":9,"vwap":1018},"2025-09-09",{"date":1303,"open":1034,"high":987,"low":1034,"close":987,"change":962,"percent_change":236,"volume":618,"transactions":9,"vwap":987},"2025-09-08",{"date":1305,"open":1291,"high":1291,"low":1237,"close":1237,"change":165,"percent_change":1306,"volume":618,"transactions":9,"vwap":1237},"2025-09-05",0.55,{"date":1308,"open":1309,"high":907,"low":1309,"close":994,"change":50,"percent_change":991,"volume":787,"transactions":9,"vwap":994},"2025-09-04",21.706,{"date":1311,"open":769,"high":769,"low":769,"close":769,"change":50,"percent_change":991,"volume":610,"transactions":9,"vwap":769},"2025-09-03",{"date":1313,"open":670,"high":670,"low":670,"close":670,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":670},"2025-09-02",{"date":1315,"open":650,"high":650,"low":650,"close":650,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":650},"2025-08-29",{"date":1317,"open":769,"high":769,"low":769,"close":769,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":769},"2025-08-28",{"date":1319,"open":641,"high":641,"low":641,"close":641,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":641},"2025-08-27",{"date":1321,"open":644,"high":644,"low":644,"close":644,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":644},"2025-08-26",{"date":1323,"open":813,"high":813,"low":647,"close":647,"change":170,"percent_change":463,"volume":618,"transactions":9,"vwap":647},"2025-08-25",{"date":1325,"open":1095,"high":1095,"low":1095,"close":1095,"change":449,"percent_change":1326,"volume":610,"transactions":9,"vwap":1095},"2025-08-22",0.65,{"date":1328,"open":1329,"high":774,"low":1329,"close":774,"change":1330,"percent_change":775,"volume":610,"transactions":9,"vwap":774},"2025-08-21",21.46,-0.069,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1230,"percent_change":651,"volume":610,"transactions":9,"vwap":1333},"2025-08-20",21.544,{"date":1335,"open":1336,"high":1337,"low":1336,"close":670,"change":218,"percent_change":449,"volume":880,"transactions":9,"vwap":670},"2025-08-19",21.52,21.53,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":170,"percent_change":463,"volume":610,"transactions":9,"vwap":1340},"2025-08-18",21.495,{"date":1342,"open":778,"high":778,"low":628,"close":670,"change":1343,"percent_change":243,"volume":1344,"transactions":9,"vwap":670},"2025-08-15",-0.028,1200,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":610,"transactions":9,"vwap":1347},"2025-08-14",21.553,-0.056,-0.26,{"date":1351,"open":813,"high":813,"low":1352,"close":1352,"change":296,"percent_change":1353,"volume":610,"transactions":9,"vwap":1352},"2025-08-13",21.609,0.39,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1230,"percent_change":651,"volume":610,"transactions":9,"vwap":1356},"2025-08-12",21.524,{"date":1358,"open":683,"high":683,"low":683,"close":683,"change":188,"percent_change":651,"volume":610,"transactions":9,"vwap":683},"2025-08-11",{"date":1360,"open":1361,"high":632,"low":1361,"close":632,"change":1362,"percent_change":525,"volume":1363,"transactions":9,"vwap":632},"2025-08-08",21.47,-0.047,92900,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":617,"percent_change":398,"volume":610,"transactions":9,"vwap":1366},"2025-08-07",21.532,{"date":1368,"open":1336,"high":710,"low":1336,"close":710,"change":1369,"percent_change":828,"volume":610,"transactions":9,"vwap":710},"2025-08-06",-0.062,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":203,"volume":610,"transactions":9,"vwap":1372},"2025-08-05",21.607,0.002,{"date":1375,"open":641,"high":641,"low":641,"close":641,"change":1376,"percent_change":165,"volume":610,"transactions":9,"vwap":641},"2025-08-04",0.026,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":610,"transactions":9,"vwap":1379},"2025-08-01",21.579,0.164,0.77,{"date":1383,"open":1329,"high":1329,"low":754,"close":754,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":754},"2025-07-31",{"date":1385,"open":890,"high":890,"low":754,"close":754,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":754},"2025-07-30",{"date":1387,"open":790,"high":790,"low":790,"close":790,"change":1388,"percent_change":1389,"volume":610,"transactions":9,"vwap":790},"2025-07-29",0.109,0.51,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1282,"percent_change":322,"volume":610,"transactions":9,"vwap":1392},"2025-07-28",21.356,{"date":1394,"open":1395,"high":691,"low":1395,"close":691,"change":379,"percent_change":475,"volume":610,"transactions":9,"vwap":691},"2025-07-25",21.38,{"date":1397,"open":876,"high":876,"low":1398,"close":1398,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1398},"2025-07-24",21.335,{"date":1400,"open":733,"high":733,"low":733,"close":733,"change":170,"percent_change":463,"volume":610,"transactions":9,"vwap":733},"2025-07-23",{"date":1402,"open":621,"high":621,"low":621,"close":621,"change":835,"percent_change":219,"volume":610,"transactions":9,"vwap":621},"2025-07-22",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1172,"percent_change":1406,"volume":610,"transactions":9,"vwap":1405},"2025-07-21",21.352,0.36,{"date":1408,"open":509,"high":509,"low":509,"close":509,"change":545,"percent_change":546,"volume":610,"transactions":9,"vwap":509},"2025-07-18",{"date":1410,"open":498,"high":498,"low":498,"close":498,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":498},"2025-07-17",{"date":1412,"open":603,"high":603,"low":603,"close":603,"change":195,"percent_change":664,"volume":610,"transactions":9,"vwap":603},"2025-07-16",{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":386,"percent_change":387,"volume":610,"transactions":9,"vwap":1415},"2025-07-15",21.16,{"date":1417,"open":739,"high":1418,"low":739,"close":1418,"change":714,"percent_change":-6,"volume":618,"transactions":9,"vwap":1418},"2025-07-14",21.225,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":741,"volume":610,"transactions":9,"vwap":1421},"2025-07-11",21.226,-0.099,{"date":1424,"open":736,"high":736,"low":736,"close":736,"change":561,"percent_change":766,"volume":610,"transactions":9,"vwap":736},"2025-07-10",{"date":1426,"open":694,"high":694,"low":694,"close":694,"change":50,"percent_change":852,"volume":610,"transactions":9,"vwap":694},"2025-07-09",{"date":1428,"open":574,"high":574,"low":574,"close":574,"change":64,"percent_change":499,"volume":610,"transactions":9,"vwap":574},"2025-07-08",{"date":1430,"open":733,"high":733,"low":733,"close":733,"change":561,"percent_change":766,"volume":610,"transactions":9,"vwap":733},"2025-07-07",{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1103,"volume":610,"transactions":9,"vwap":1433},"2025-07-03",21.435,-0.035,{"date":1436,"open":1361,"high":1361,"low":1361,"close":1361,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1361},"2025-07-02",{"date":1438,"open":667,"high":667,"low":667,"close":667,"change":714,"percent_change":-6,"volume":610,"transactions":9,"vwap":667},"2025-07-01",{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":852,"volume":742,"transactions":9,"vwap":1442},"2025-06-30",21.43,21.491,0.101,{"date":1445,"open":1441,"high":1441,"low":686,"close":686,"change":1446,"percent_change":468,"volume":618,"transactions":9,"vwap":686},"2025-06-27",-0.015,{"date":1448,"open":694,"high":694,"low":694,"close":694,"change":204,"percent_change":721,"volume":610,"transactions":9,"vwap":694},"2025-06-26",{"date":1450,"open":733,"high":733,"low":733,"close":733,"change":361,"percent_change":212,"volume":610,"transactions":9,"vwap":733},"2025-06-25",{"date":1452,"open":732,"high":1453,"low":732,"close":1453,"change":1454,"percent_change":1353,"volume":618,"transactions":9,"vwap":1453},"2025-06-24",21.357,0.082,{"date":1456,"open":509,"high":509,"low":509,"close":509,"change":545,"percent_change":546,"volume":610,"transactions":9,"vwap":509},"2025-06-23",{"date":1458,"open":498,"high":498,"low":498,"close":498,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":498},"2025-06-20",{"date":1460,"open":603,"high":603,"low":603,"close":603,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":603},"2025-06-18",{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":379,"percent_change":475,"volume":610,"transactions":9,"vwap":1463},"2025-06-17",21.195,{"date":1465,"open":488,"high":488,"low":488,"close":488,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":488},"2025-06-16",{"date":1467,"open":541,"high":541,"low":1468,"close":1468,"change":680,"percent_change":35,"volume":610,"transactions":9,"vwap":1468},"2025-06-13",21.155,{"date":1470,"open":595,"high":1471,"low":595,"close":1471,"change":651,"percent_change":1472,"volume":610,"transactions":9,"vwap":1471},"2025-06-12",21.255,0.43,{"date":1474,"open":411,"high":411,"low":411,"close":411,"change":1475,"percent_change":1476,"volume":610,"transactions":9,"vwap":411},"2025-06-11",0.061,0.29,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":546,"volume":610,"transactions":9,"vwap":1479},"2025-06-10",21.104,0.039,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":962,"percent_change":236,"volume":610,"transactions":9,"vwap":1484},"2025-06-09",21.049999,21.065001,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":680,"percent_change":35,"volume":610,"transactions":9,"vwap":1487},"2025-06-06",21.084999,{"date":1489,"open":474,"high":474,"low":474,"close":474,"change":64,"percent_change":20,"volume":1490,"transactions":9,"vwap":474},"2025-06-05",2,{"date":1492,"open":1493,"high":498,"low":1493,"close":498,"change":165,"percent_change":848,"volume":610,"transactions":9,"vwap":498},"2025-06-04",21.23,{"date":1495,"open":397,"high":397,"low":397,"close":397,"change":187,"percent_change":188,"volume":1490,"transactions":9,"vwap":397},"2025-06-03",{"date":1497,"open":462,"high":462,"low":462,"close":462,"change":1498,"percent_change":859,"volume":610,"transactions":9,"vwap":462},"2025-06-02",-0.032,{"date":1500,"open":462,"high":1501,"low":462,"close":1501,"change":1502,"percent_change":1019,"volume":849,"transactions":9,"vwap":1501},"2025-05-30",21.142,0.037,{"date":1504,"open":551,"high":551,"low":551,"close":551,"change":651,"percent_change":1472,"volume":610,"transactions":9,"vwap":551},"2025-05-29",{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":398,"percent_change":399,"volume":610,"transactions":9,"vwap":1507},"2025-05-28",21.014999,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1381,"volume":849,"transactions":9,"vwap":1511},"2025-05-27",21.08,21.075001,0.16,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":188,"percent_change":50,"volume":1516,"transactions":9,"vwap":1515},"2025-05-23",20.915,203,{"date":1518,"open":1519,"high":276,"low":1519,"close":276,"change":296,"percent_change":297,"volume":618,"transactions":9,"vwap":276},"2025-05-22",20.81,{"date":1521,"open":1519,"high":1519,"low":1519,"close":1519,"change":1522,"percent_change":1523,"volume":610,"transactions":9,"vwap":1519},"2025-05-21",-0.185,-0.88,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":64,"percent_change":20,"volume":610,"transactions":9,"vwap":1526},"2025-05-20",20.995,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":188,"percent_change":50,"volume":610,"transactions":9,"vwap":1529},"2025-05-19",21.045,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":218,"percent_change":449,"volume":610,"transactions":9,"vwap":1533},"2025-05-16",21.030001,21.025,{"date":1535,"open":422,"high":422,"low":1526,"close":1526,"change":165,"percent_change":848,"volume":610,"transactions":9,"vwap":1526},"2025-05-15",{"date":1537,"open":328,"high":328,"low":328,"close":328,"change":468,"percent_change":469,"volume":610,"transactions":9,"vwap":328},"2025-05-14",{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":203,"percent_change":204,"volume":618,"transactions":9,"vwap":1541},"2025-05-13",20.94,20.945,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":212,"percent_change":64,"volume":610,"transactions":9,"vwap":1544},"2025-05-12",20.935,{"date":1546,"open":1547,"high":1547,"low":1541,"close":1541,"change":675,"percent_change":379,"volume":610,"transactions":9,"vwap":1541},"2025-05-09",20.99,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":173,"transactions":9,"vwap":1550},"2025-05-08",20.932,-0.158,-0.75,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":114,"volume":610,"transactions":9,"vwap":1555},"2025-05-07",21.09,0.065,{"date":1558,"open":1533,"high":1533,"low":1533,"close":1533,"change":218,"percent_change":449,"volume":1559,"transactions":9,"vwap":1533},"2025-05-06",4,{"date":1561,"open":1526,"high":1526,"low":1526,"close":1526,"change":312,"percent_change":143,"volume":610,"transactions":9,"vwap":1526},"2025-05-05",{"date":1563,"open":354,"high":354,"low":354,"close":354,"change":1564,"percent_change":659,"volume":610,"transactions":9,"vwap":354},"2025-05-02",-0.042,{"date":1566,"open":462,"high":462,"low":366,"close":368,"change":1567,"percent_change":155,"volume":618,"transactions":9,"vwap":368},"2025-05-01",-0.089,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":609,"percent_change":463,"volume":610,"transactions":9,"vwap":1570},"2025-04-30",21.166,{"date":1572,"open":1463,"high":1463,"low":1463,"close":1463,"change":1151,"percent_change":891,"volume":610,"transactions":9,"vwap":1463},"2025-04-29",{"date":179,"open":1574,"high":1574,"low":1574,"close":1574,"change":413,"percent_change":413,"volume":610,"transactions":9,"vwap":1574},21.172]