[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUCY":3,"homepage-market-summary":28,"stock-historical-JUCY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUCY","2026-10-02",{"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},"Aptus Enhanced Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0929,1.75212,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.65,21.73,21.72,-0.07,-0.32,31957.693526,22.44,21.58,77265.631713372,8.1,983,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.84,77158,28162607.928343,-4.92,"2025-04-22",[180,183,192,201,209,218,227,238,248,257,266,273,282,291,297,306,315,324,330,339,348,355,363,370,378,387,396,405,414,423,430,440,449,456,463,468,473,480,489,495,501,506,512,520,527,533,541,549,557,562,567,574,579,586,594,599,603,611,615,619,622,626,631,637,641,647,650,653,658,663,666,670,674,677,681,685,689,693,697,700,703,707,712,718,721,725,728,731,734,740,746,750,755,761,767,770,775,779,783,787,791,794,798,801,804,807,810,813,819,825,831,836,839,843,846,850,853,856,860,863,866,869,872,874,878,882,887,890,893,896,899,902,907,911,913,916,920,924,930,934,940,944,947,949,953,958,961,963,966,969,972,975,980,985,988,991,994,998,1002,1007,1010,1013,1016,1020,1024,1027,1030,1033,1035,1038,1041,1045,1048,1052,1056,1061,1063,1068,1073,1078,1080,1083,1086,1090,1092,1095,1099,1103,1105,1107,1110,1114,1118,1121,1125,1130,1132,1136,1139,1142,1146,1150,1154,1157,1162,1165,1168,1171,1175,1178,1181,1186,1189,1192,1195,1200,1202,1204,1206,1208,1212,1214,1217,1220,1224,1228,1231,1234,1237,1242,1244,1247,1254,1258,1262,1267,1273,1277,1280,1286,1289,1291,1295,1300,1305,1310,1314,1318,1321,1324,1328,1331,1333,1336,1339,1343,1346,1351,1354,1358,1361,1363,1368,1371,1375,1380,1383,1386,1389,1392,1394,1397,1401,1404,1407,1410,1414,1417,1421,1425,1432,1436,1439,1443,1447,1451,1458,1461,1464,1466,1469,1472,1475,1479,1483,1486,1489,1494,1497,1500,1503,1506,1508,1511,1516,1522,1526,1529,1532,1536,1539,1541,1544,1547,1550,1554,1558,1560,1563,1568,1570,1574,1577,1580,1583,1586,1590,1593,1597,1600,1604,1608,1611,1615,1618,1622,1625,1627,1631,1634,1637,1644,1651,1655,1658,1660,1664,1667,1671,1674,1678,1682,1688,1693,1699,1706,1710,1712,1716,1721,1726,1731,1737,1742,1747],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},127,21.6904,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.675,21.6166,0.14,0.65,77028.2931,166,21.6848,{"date":193,"open":194,"high":195,"low":24,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.66,21.695,-0.02,-0.09,73839.283561,308,21.6626,{"date":202,"open":194,"high":194,"low":24,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",21.6,-0.13,-0.6,71210.9969,189,21.6096,{"date":210,"open":211,"high":212,"low":18,"close":18,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",21.75,21.8,-0.1,-0.46,35145.181029,182,21.7763,{"date":219,"open":211,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",21.84,21.83,0.09,0.41,48213.0957,187,21.8091,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",21.785,21.85,21.62,21.74,-0.03,-0.14,279666.3098,818,21.7228,{"date":239,"open":240,"high":221,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",21.82,21.7501,21.77,-0.0952,-0.44,65891.0632,164,21.7858,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":222,"volume":255,"transactions":181,"vwap":256},"2026-09-22",21.87,21.88,21.8464,21.8652,0.0201,20736.16019,21.8688,{"date":258,"open":250,"high":250,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",21.7806,21.8451,0.0451,0.21,44663.273225,216,21.8477,{"date":267,"open":240,"high":221,"low":268,"close":212,"change":197,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",21.78,-0.41,31201.652,206,21.802,{"date":274,"open":220,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",21.89,21.8301,0.0599,0.27,40607.171538,178,21.8646,{"date":283,"open":284,"high":284,"low":285,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",22.13,21.7982,0.0001,0,38471.5678,159,21.8766,{"date":292,"open":230,"high":293,"low":212,"close":221,"change":196,"percent_change":197,"volume":294,"transactions":295,"vwap":296},"2026-09-15",21.8599,53288.0102,146,21.8283,{"date":298,"open":268,"high":299,"low":300,"close":230,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",21.8799,21.774,0.04,0.18,37020.04172,148,21.8284,{"date":307,"open":308,"high":251,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",21.79,21.81,0.015,0.07,77151.1804,222,21.8222,{"date":316,"open":230,"high":230,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",21.791,21.795,-0.055,-0.25,31574.935897,150,21.8127,{"date":325,"open":326,"high":326,"low":220,"close":230,"change":233,"percent_change":234,"volume":327,"transactions":328,"vwap":329},"2026-09-09",21.92,56297.4931,193,21.8619,{"date":331,"open":332,"high":333,"low":332,"close":251,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",21.86,21.91,-0.0329,-0.15,53044.945041,161,21.8803,{"date":340,"open":341,"high":326,"low":342,"close":343,"change":344,"percent_change":301,"volume":345,"transactions":346,"vwap":347},"2026-09-04",21.885,21.8559,21.9129,0.0078,1172066.672604,126,21.8997,{"date":349,"open":250,"high":350,"low":250,"close":351,"change":352,"percent_change":311,"volume":353,"transactions":207,"vwap":354},"2026-09-03",21.94,21.9051,0.0151,48914.9974,21.9162,{"date":356,"open":357,"high":333,"low":220,"close":275,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",21.865,0.01,0.05,47011.592794,211,21.8929,{"date":364,"open":365,"high":366,"low":240,"close":251,"change":196,"percent_change":197,"volume":367,"transactions":368,"vwap":369},"2026-09-01",21.9,21.9099,457931.12891,218,21.8614,{"date":371,"open":332,"high":372,"low":373,"close":365,"change":374,"percent_change":105,"volume":375,"transactions":376,"vwap":377},"2026-08-31",21.93,21.8484,0.0142,969800.686585,568,21.8632,{"date":379,"open":380,"high":380,"low":250,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",21.96,21.8858,-0.2142,-0.97,80651.073265,231,21.898,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":196,"percent_change":197,"volume":393,"transactions":394,"vwap":395},"2026-08-27",22.075,22.11,22.04,22.1,524879.199336,133,22.087,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":187,"volume":402,"transactions":403,"vwap":404},"2026-08-26",22.08,22.12,22.03,0.03,55945.7996,145,22.0771,{"date":406,"open":400,"high":407,"low":400,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",22.1084,22.09,0.0508,0.23,791435.115,120,22.0886,{"date":415,"open":416,"high":398,"low":417,"close":418,"change":419,"percent_change":234,"volume":420,"transactions":421,"vwap":422},"2026-08-24",22.07,22.0001,22.0392,-0.0308,641838.7777,165,22.06,{"date":424,"open":391,"high":416,"low":417,"close":416,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",0.0296,0.13,25142.5833,138,22.0447,{"date":431,"open":432,"high":390,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",22.035,22.01,22.0404,-0.0446,-0.2,59806.719573,134,22.0506,{"date":441,"open":442,"high":442,"low":400,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",22.21,22.085,0.045,0.2,29881.006531,115,22.0782,{"date":450,"open":451,"high":416,"low":433,"close":391,"change":452,"percent_change":222,"volume":453,"transactions":454,"vwap":455},"2026-08-18",22.02,0.02,35089.5065,122,22.0431,{"date":457,"open":432,"high":422,"low":458,"close":451,"change":110,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",22,-0.05,36967.873125,262,22.0443,{"date":464,"open":398,"high":398,"low":458,"close":400,"change":287,"percent_change":287,"volume":465,"transactions":466,"vwap":467},"2026-08-14",32896.8377,297,22.0322,{"date":469,"open":400,"high":470,"low":400,"close":400,"change":287,"percent_change":287,"volume":471,"transactions":289,"vwap":472},"2026-08-13",22.069896,49295.833507,22.0549,{"date":474,"open":475,"high":476,"low":475,"close":400,"change":310,"percent_change":311,"volume":477,"transactions":478,"vwap":479},"2026-08-12",21.99,22.068,42374.2361,192,22.0446,{"date":481,"open":482,"high":400,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",21.97,22.015,0.035,0.16,106972.6396,319,22.0149,{"date":490,"open":433,"high":451,"low":482,"close":491,"change":319,"percent_change":320,"volume":492,"transactions":493,"vwap":494},"2026-08-10",21.98,67949.131901,279,21.9974,{"date":496,"open":458,"high":391,"low":497,"close":432,"change":444,"percent_change":445,"volume":498,"transactions":499,"vwap":500},"2026-08-07",21.961,161903.72995,406,22.0204,{"date":502,"open":433,"high":399,"low":380,"close":475,"change":503,"percent_change":459,"volume":504,"transactions":421,"vwap":505},"2026-08-06",-0.0101,52794.4371,21.9968,{"date":507,"open":400,"high":508,"low":380,"close":417,"change":452,"percent_change":222,"volume":509,"transactions":510,"vwap":511},"2026-08-05",22.045,59657.331395,213,22.004,{"date":513,"open":350,"high":514,"low":350,"close":515,"change":516,"percent_change":359,"volume":517,"transactions":518,"vwap":519},"2026-08-04",22.05,21.9801,0.0101,128611.6227,338,21.9976,{"date":521,"open":491,"high":491,"low":522,"close":482,"change":523,"percent_change":120,"volume":524,"transactions":525,"vwap":526},"2026-08-03",21.9035,0.055,26897.4072,128,21.9413,{"date":528,"open":380,"high":380,"low":251,"close":529,"change":530,"percent_change":196,"volume":531,"transactions":246,"vwap":532},"2026-07-31",21.915,-0.005,35854.850234,21.924,{"date":534,"open":535,"high":380,"low":365,"close":326,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",21.9087,-0.1103,-0.5,17319.1715,144,21.9312,{"date":542,"open":391,"high":398,"low":458,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",22.0303,-0.0098,-0.04,434029.5473,152,22.0589,{"date":550,"open":514,"high":416,"low":551,"close":552,"change":553,"percent_change":187,"volume":554,"transactions":555,"vwap":556},"2026-07-28",22.0007,22.0401,0.0301,30606.4969,195,22.0414,{"date":558,"open":491,"high":391,"low":491,"close":433,"change":452,"percent_change":222,"volume":559,"transactions":560,"vwap":561},"2026-07-27",41640.8783,200,22.0053,{"date":563,"open":451,"high":564,"low":380,"close":475,"change":358,"percent_change":359,"volume":565,"transactions":560,"vwap":566},"2026-07-24",22.0389,50619.0571,21.9896,{"date":568,"open":350,"high":569,"low":570,"close":491,"change":196,"percent_change":197,"volume":571,"transactions":572,"vwap":573},"2026-07-23",22.0099,21.9321,34249.650812,101,21.9771,{"date":575,"open":309,"high":400,"low":309,"close":458,"change":233,"percent_change":234,"volume":576,"transactions":577,"vwap":578},"2026-07-22",20138.83518,131,21.9847,{"date":580,"open":433,"high":514,"low":581,"close":400,"change":582,"percent_change":452,"volume":583,"transactions":584,"vwap":585},"2026-07-21",21.95,0.005,32120.8828,147,22.0155,{"date":587,"open":514,"high":514,"low":458,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",22.025,-0.035,-0.16,24080.5208,156,22.0105,{"date":595,"open":483,"high":398,"low":483,"close":422,"change":358,"percent_change":359,"volume":596,"transactions":597,"vwap":598},"2026-07-17",24733.5762,108,22.0611,{"date":600,"open":400,"high":389,"low":433,"close":514,"change":233,"percent_change":234,"volume":601,"transactions":602,"vwap":439},"2026-07-16",41740.6577,167,{"date":604,"open":475,"high":398,"low":605,"close":398,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-15",21.9701,0.08,0.36,82153.7524,160,22.0411,{"date":612,"open":514,"high":514,"low":482,"close":458,"change":105,"percent_change":278,"volume":613,"transactions":216,"vwap":614},"2026-07-14",55612.549018,22.0037,{"date":616,"open":491,"high":451,"low":326,"close":350,"change":196,"percent_change":197,"volume":617,"transactions":225,"vwap":618},"2026-07-13",21683.214796,21.9558,{"date":620,"open":482,"high":433,"low":581,"close":380,"change":110,"percent_change":459,"volume":621,"transactions":9,"vwap":380},"2026-07-10",20800,{"date":623,"open":350,"high":624,"low":350,"close":482,"change":401,"percent_change":187,"volume":625,"transactions":9,"vwap":482},"2026-07-09",22.030001,66800,{"date":627,"open":380,"high":433,"low":372,"close":350,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":350},"2026-07-08",-0.041,-0.19,111000,{"date":632,"open":482,"high":433,"low":380,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-07",21.981,-0.024,-0.11,739100,{"date":638,"open":451,"high":624,"low":491,"close":639,"change":452,"percent_change":222,"volume":640,"transactions":9,"vwap":639},"2026-07-06",22.0049992,1382200,{"date":642,"open":581,"high":643,"low":581,"close":644,"change":645,"percent_change":635,"volume":646,"transactions":9,"vwap":644},"2026-07-02",22.049999,21.985,-0.025,916500,{"date":648,"open":581,"high":643,"low":581,"close":433,"change":401,"percent_change":187,"volume":649,"transactions":9,"vwap":433},"2026-07-01",23400,{"date":651,"open":458,"high":451,"low":581,"close":491,"change":110,"percent_change":459,"volume":652,"transactions":9,"vwap":491},"2026-06-30",40300,{"date":654,"open":655,"high":655,"low":380,"close":475,"change":204,"percent_change":656,"volume":657,"transactions":9,"vwap":475},"2026-06-29",22.19,-0.59,56700,{"date":659,"open":660,"high":661,"low":408,"close":399,"change":301,"percent_change":302,"volume":662,"transactions":9,"vwap":399},"2026-06-26",22.14,22.15,11500,{"date":664,"open":661,"high":661,"low":398,"close":398,"change":358,"percent_change":359,"volume":665,"transactions":9,"vwap":398},"2026-06-25",30500,{"date":667,"open":398,"high":399,"low":668,"close":416,"change":105,"percent_change":278,"volume":669,"transactions":9,"vwap":416},"2026-06-24",22.059999,38000,{"date":671,"open":433,"high":408,"low":433,"close":433,"change":545,"percent_change":672,"volume":673,"transactions":9,"vwap":433},"2026-06-23",-0.18,49600,{"date":675,"open":433,"high":408,"low":433,"close":643,"change":196,"percent_change":197,"volume":676,"transactions":9,"vwap":643},"2026-06-22",47700,{"date":678,"open":679,"high":679,"low":458,"close":416,"change":358,"percent_change":359,"volume":680,"transactions":9,"vwap":416},"2026-06-18",22.31,42300,{"date":682,"open":683,"high":284,"low":624,"close":668,"change":589,"percent_change":590,"volume":684,"transactions":9,"vwap":668},"2026-06-17",22.084999,21800,{"date":686,"open":668,"high":399,"low":668,"close":687,"change":523,"percent_change":120,"volume":688,"transactions":9,"vwap":687},"2026-06-16",22.094999,13700,{"date":690,"open":691,"high":392,"low":691,"close":691,"change":452,"percent_change":222,"volume":692,"transactions":9,"vwap":691},"2026-06-15",22.040001,20900,{"date":694,"open":491,"high":668,"low":491,"close":451,"change":459,"percent_change":695,"volume":696,"transactions":9,"vwap":451},"2026-06-12",-0.23,78100,{"date":698,"open":380,"high":416,"low":380,"close":416,"change":311,"percent_change":140,"volume":699,"transactions":9,"vwap":416},"2026-06-11",41200,{"date":701,"open":643,"high":643,"low":491,"close":458,"change":545,"percent_change":672,"volume":702,"transactions":9,"vwap":458},"2026-06-10",26000,{"date":704,"open":491,"high":691,"low":705,"close":691,"change":484,"percent_change":485,"volume":706,"transactions":9,"vwap":691},"2026-06-09",21.895,53800,{"date":708,"open":644,"high":433,"low":581,"close":639,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":639},"2026-06-08",0.073,0.33,35100,{"date":713,"open":390,"high":390,"low":230,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-05",21.932,-0.208,-0.94,40000,{"date":719,"open":661,"high":661,"low":392,"close":660,"change":452,"percent_change":222,"volume":720,"transactions":9,"vwap":660},"2026-06-04",27200,{"date":722,"open":284,"high":723,"low":392,"close":399,"change":287,"percent_change":287,"volume":724,"transactions":9,"vwap":399},"2026-06-03",22.26,104700,{"date":726,"open":660,"high":660,"low":392,"close":399,"change":110,"percent_change":459,"volume":727,"transactions":9,"vwap":399},"2026-06-02",47800,{"date":729,"open":668,"high":284,"low":668,"close":284,"change":110,"percent_change":459,"volume":730,"transactions":9,"vwap":284},"2026-06-01",33900,{"date":732,"open":392,"high":660,"low":408,"close":660,"change":358,"percent_change":359,"volume":733,"transactions":9,"vwap":660},"2026-05-29",43200,{"date":735,"open":390,"high":736,"low":398,"close":284,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":284},"2026-05-28",22.16,-0.12,-0.54,29400,{"date":741,"open":742,"high":723,"low":743,"close":744,"change":287,"percent_change":287,"volume":745,"transactions":9,"vwap":744},"2026-05-27",22.235,22.23,22.25,35000,{"date":747,"open":748,"high":744,"low":655,"close":744,"change":105,"percent_change":278,"volume":749,"transactions":9,"vwap":744},"2026-05-26",22.24,13400,{"date":751,"open":752,"high":752,"low":753,"close":655,"change":233,"percent_change":234,"volume":754,"transactions":9,"vwap":655},"2026-05-22",22.32,22.17,74200,{"date":756,"open":442,"high":757,"low":758,"close":757,"change":759,"percent_change":222,"volume":760,"transactions":9,"vwap":757},"2026-05-21",22.22,22.18,0.021,46600,{"date":762,"open":655,"high":763,"low":660,"close":764,"change":765,"percent_change":302,"volume":766,"transactions":9,"vwap":764},"2026-05-20",22.205,22.199,0.039,32800,{"date":768,"open":660,"high":763,"low":284,"close":736,"change":645,"percent_change":635,"volume":769,"transactions":9,"vwap":736},"2026-05-19",54100,{"date":771,"open":442,"high":442,"low":660,"close":772,"change":773,"percent_change":20,"volume":774,"transactions":9,"vwap":772},"2026-05-18",22.185,-0.015,28000,{"date":776,"open":777,"high":777,"low":284,"close":777,"change":452,"percent_change":222,"volume":778,"transactions":9,"vwap":777},"2026-05-15",22.2,37300,{"date":780,"open":736,"high":781,"low":736,"close":758,"change":358,"percent_change":359,"volume":782,"transactions":9,"vwap":758},"2026-05-14",22.217,24100,{"date":784,"open":753,"high":758,"low":785,"close":753,"change":310,"percent_change":311,"volume":786,"transactions":9,"vwap":753},"2026-05-13",22.136,21900,{"date":788,"open":777,"high":777,"low":284,"close":789,"change":645,"percent_change":635,"volume":790,"transactions":9,"vwap":789},"2026-05-12",22.155,16600,{"date":792,"open":757,"high":743,"low":736,"close":758,"change":233,"percent_change":234,"volume":793,"transactions":9,"vwap":758},"2026-05-11",38500,{"date":795,"open":757,"high":796,"low":736,"close":442,"change":401,"percent_change":187,"volume":797,"transactions":9,"vwap":442},"2026-05-08",22.225,56400,{"date":799,"open":743,"high":748,"low":758,"close":758,"change":358,"percent_change":359,"volume":800,"transactions":9,"vwap":758},"2026-05-07",61100,{"date":802,"open":736,"high":742,"low":736,"close":753,"change":110,"percent_change":459,"volume":803,"transactions":9,"vwap":753},"2026-05-06",35700,{"date":805,"open":758,"high":655,"low":284,"close":758,"change":105,"percent_change":278,"volume":806,"transactions":9,"vwap":758},"2026-05-05",85700,{"date":808,"open":753,"high":753,"low":399,"close":399,"change":459,"percent_change":695,"volume":809,"transactions":9,"vwap":399},"2026-05-04",151500,{"date":811,"open":753,"high":753,"low":284,"close":753,"change":452,"percent_change":222,"volume":812,"transactions":9,"vwap":753},"2026-05-01",76200,{"date":814,"open":815,"high":796,"low":284,"close":661,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":661},"2026-04-30",22.195,0.025,0.11,61900,{"date":820,"open":661,"high":661,"low":390,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-04-29",22.125,-0.205,-0.92,54200,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":359,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-28",22.27,22.33,0.22,44800,{"date":832,"open":833,"high":752,"low":827,"close":834,"change":358,"percent_change":301,"volume":835,"transactions":9,"vwap":834},"2026-04-27",22.3,22.28,134800,{"date":837,"open":748,"high":752,"low":748,"close":827,"change":358,"percent_change":301,"volume":838,"transactions":9,"vwap":827},"2026-04-24",31100,{"date":840,"open":841,"high":679,"low":723,"close":723,"change":287,"percent_change":287,"volume":842,"transactions":9,"vwap":723},"2026-04-23",22.29,22600,{"date":844,"open":752,"high":752,"low":723,"close":723,"change":645,"percent_change":635,"volume":845,"transactions":9,"vwap":723},"2026-04-22",46400,{"date":847,"open":752,"high":752,"low":827,"close":848,"change":773,"percent_change":20,"volume":849,"transactions":9,"vwap":848},"2026-04-21",22.285,38900,{"date":851,"open":744,"high":828,"low":744,"close":833,"change":287,"percent_change":287,"volume":852,"transactions":9,"vwap":833},"2026-04-20",30900,{"date":854,"open":855,"high":855,"low":834,"close":833,"change":452,"percent_change":222,"volume":830,"transactions":9,"vwap":833},"2026-04-17",22.355,{"date":857,"open":834,"high":841,"low":858,"close":834,"change":452,"percent_change":222,"volume":859,"transactions":9,"vwap":834},"2026-04-16",22.265,15900,{"date":861,"open":748,"high":752,"low":19,"close":723,"change":358,"percent_change":301,"volume":862,"transactions":9,"vwap":723},"2026-04-15",70200,{"date":864,"open":442,"high":841,"low":442,"close":744,"change":452,"percent_change":222,"volume":865,"transactions":9,"vwap":744},"2026-04-14",64200,{"date":867,"open":777,"high":827,"low":777,"close":743,"change":110,"percent_change":545,"volume":868,"transactions":9,"vwap":743},"2026-04-13",32300,{"date":870,"open":827,"high":827,"low":777,"close":748,"change":582,"percent_change":452,"volume":871,"transactions":9,"vwap":748},"2026-04-10",25100,{"date":873,"open":757,"high":744,"low":757,"close":742,"change":582,"percent_change":452,"volume":665,"transactions":9,"vwap":742},"2026-04-09",{"date":875,"open":748,"high":748,"low":876,"close":743,"change":105,"percent_change":278,"volume":877,"transactions":9,"vwap":743},"2026-04-08",22.204,32000,{"date":879,"open":880,"high":758,"low":880,"close":753,"change":545,"percent_change":672,"volume":881,"transactions":9,"vwap":753},"2026-04-07",22.135,24900,{"date":883,"open":758,"high":442,"low":399,"close":442,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":442},"2026-04-06",0.1,0.45,33800,{"date":888,"open":581,"high":758,"low":581,"close":390,"change":20,"percent_change":21,"volume":889,"transactions":9,"vwap":390},"2026-04-02",17400,{"date":891,"open":390,"high":758,"low":392,"close":758,"change":401,"percent_change":187,"volume":892,"transactions":9,"vwap":758},"2026-04-01",41000,{"date":894,"open":416,"high":753,"low":416,"close":661,"change":222,"percent_change":223,"volume":895,"transactions":9,"vwap":661},"2026-03-31",67000,{"date":897,"open":624,"high":416,"low":624,"close":668,"change":737,"percent_change":738,"volume":898,"transactions":9,"vwap":668},"2026-03-30",43500,{"date":900,"open":655,"high":442,"low":399,"close":758,"change":301,"percent_change":302,"volume":901,"transactions":9,"vwap":758},"2026-03-27",129100,{"date":903,"open":736,"high":757,"low":660,"close":660,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":660},"2026-03-26",-0.075,-0.34,34900,{"date":908,"open":744,"high":744,"low":764,"close":909,"change":582,"percent_change":452,"volume":910,"transactions":9,"vwap":909},"2026-03-25",22.215,17700,{"date":912,"open":757,"high":757,"low":660,"close":442,"change":196,"percent_change":197,"volume":868,"transactions":9,"vwap":442},"2026-03-24",{"date":914,"open":744,"high":744,"low":655,"close":743,"change":606,"percent_change":607,"volume":915,"transactions":9,"vwap":743},"2026-03-23",30800,{"date":917,"open":918,"high":758,"low":660,"close":661,"change":545,"percent_change":672,"volume":919,"transactions":9,"vwap":661},"2026-03-20",22.145,14000,{"date":921,"open":442,"high":757,"low":753,"close":655,"change":922,"percent_change":459,"volume":923,"transactions":9,"vwap":655},"2026-03-19",-0.012,55200,{"date":925,"open":723,"high":723,"low":772,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-18",22.202,-0.068,-0.31,22400,{"date":931,"open":827,"high":932,"low":442,"close":827,"change":401,"percent_change":426,"volume":933,"transactions":9,"vwap":827},"2026-03-17",22.274,18500,{"date":935,"open":936,"high":748,"low":936,"close":748,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":748},"2026-03-16",22.175,0.15,0.68,23200,{"date":941,"open":390,"high":736,"low":942,"close":408,"change":401,"percent_change":187,"volume":943,"transactions":9,"vwap":408},"2026-03-13",22.056,22100,{"date":945,"open":398,"high":392,"low":643,"close":668,"change":737,"percent_change":738,"volume":946,"transactions":9,"vwap":668},"2026-03-12",24700,{"date":948,"open":408,"high":758,"low":408,"close":758,"change":311,"percent_change":140,"volume":665,"transactions":9,"vwap":758},"2026-03-11",{"date":950,"open":951,"high":777,"low":390,"close":390,"change":287,"percent_change":287,"volume":952,"transactions":9,"vwap":390},"2026-03-10",22.131,48100,{"date":954,"open":691,"high":660,"low":451,"close":390,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":390},"2026-03-09",0.075,0.34,57700,{"date":959,"open":398,"high":399,"low":432,"close":432,"change":904,"percent_change":905,"volume":960,"transactions":9,"vwap":432},"2026-03-06",27700,{"date":962,"open":398,"high":758,"low":398,"close":390,"change":452,"percent_change":222,"volume":760,"transactions":9,"vwap":390},"2026-03-05",{"date":964,"open":392,"high":777,"low":408,"close":408,"change":233,"percent_change":234,"volume":965,"transactions":9,"vwap":408},"2026-03-04",27900,{"date":967,"open":643,"high":753,"low":643,"close":399,"change":110,"percent_change":459,"volume":968,"transactions":9,"vwap":399},"2026-03-03",77500,{"date":970,"open":691,"high":758,"low":458,"close":284,"change":233,"percent_change":234,"volume":971,"transactions":9,"vwap":284},"2026-03-02",87100,{"date":973,"open":655,"high":442,"low":736,"close":736,"change":233,"percent_change":234,"volume":974,"transactions":9,"vwap":736},"2026-02-27",88400,{"date":976,"open":777,"high":777,"low":977,"close":655,"change":335,"percent_change":978,"volume":979,"transactions":9,"vwap":655},"2026-02-26",22.148,-0.67,56300,{"date":981,"open":982,"high":982,"low":833,"close":983,"change":358,"percent_change":301,"volume":984,"transactions":9,"vwap":983},"2026-02-25",22.38,22.34,17100,{"date":986,"open":833,"high":983,"low":827,"close":828,"change":105,"percent_change":278,"volume":987,"transactions":9,"vwap":828},"2026-02-24",23700,{"date":989,"open":284,"high":833,"low":284,"close":827,"change":287,"percent_change":287,"volume":990,"transactions":9,"vwap":827},"2026-02-23",41300,{"date":992,"open":834,"high":841,"low":827,"close":827,"change":196,"percent_change":197,"volume":993,"transactions":9,"vwap":827},"2026-02-20",31000,{"date":995,"open":996,"high":833,"low":748,"close":841,"change":110,"percent_change":545,"volume":997,"transactions":9,"vwap":841},"2026-02-19",22.255,15800,{"date":999,"open":723,"high":833,"low":743,"close":833,"change":1000,"percent_change":262,"volume":1001,"transactions":9,"vwap":833},"2026-02-18",0.046,26400,{"date":1003,"open":758,"high":723,"low":758,"close":1004,"change":1005,"percent_change":445,"volume":1006,"transactions":9,"vwap":1004},"2026-02-17",22.254,0.044,20100,{"date":1008,"open":661,"high":744,"low":661,"close":442,"change":310,"percent_change":311,"volume":1009,"transactions":9,"vwap":442},"2026-02-13",9300,{"date":1011,"open":442,"high":742,"low":661,"close":815,"change":582,"percent_change":452,"volume":1012,"transactions":9,"vwap":815},"2026-02-12",46800,{"date":1014,"open":753,"high":748,"low":736,"close":655,"change":233,"percent_change":234,"volume":1015,"transactions":9,"vwap":655},"2026-02-11",30600,{"date":1017,"open":1018,"high":744,"low":758,"close":757,"change":358,"percent_change":359,"volume":1019,"transactions":9,"vwap":757},"2026-02-10",22.191,31600,{"date":1021,"open":736,"high":757,"low":1022,"close":442,"change":311,"percent_change":140,"volume":1023,"transactions":9,"vwap":442},"2026-02-09",22.152,54600,{"date":1025,"open":390,"high":655,"low":390,"close":660,"change":359,"percent_change":410,"volume":1026,"transactions":9,"vwap":660},"2026-02-06",28800,{"date":1028,"open":399,"high":753,"low":416,"close":408,"change":196,"percent_change":197,"volume":1029,"transactions":9,"vwap":408},"2026-02-05",70600,{"date":1031,"open":392,"high":661,"low":408,"close":390,"change":110,"percent_change":459,"volume":1032,"transactions":9,"vwap":390},"2026-02-04",15700,{"date":1034,"open":392,"high":661,"low":416,"close":399,"change":545,"percent_change":672,"volume":706,"transactions":9,"vwap":399},"2026-02-03",{"date":1036,"open":398,"high":753,"low":398,"close":736,"change":452,"percent_change":222,"volume":1037,"transactions":9,"vwap":736},"2026-02-02",236900,{"date":1039,"open":399,"high":736,"low":408,"close":660,"change":359,"percent_change":410,"volume":1040,"transactions":9,"vwap":660},"2026-01-30",91500,{"date":1042,"open":416,"high":660,"low":668,"close":408,"change":1043,"percent_change":716,"volume":1044,"transactions":9,"vwap":408},"2026-01-29",-0.21,13100,{"date":1046,"open":827,"high":833,"low":757,"close":833,"change":1000,"percent_change":262,"volume":1047,"transactions":9,"vwap":833},"2026-01-28",28200,{"date":1049,"open":833,"high":833,"low":757,"close":1004,"change":1050,"percent_change":737,"volume":1051,"transactions":9,"vwap":1004},"2026-01-27",-0.026,19100,{"date":1053,"open":655,"high":833,"low":758,"close":834,"change":1054,"percent_change":302,"volume":1055,"transactions":9,"vwap":834},"2026-01-26",0.041,57900,{"date":1057,"open":757,"high":833,"low":442,"close":1058,"change":1059,"percent_change":301,"volume":1060,"transactions":9,"vwap":1058},"2026-01-23",22.239,0.009,37700,{"date":1062,"open":758,"high":827,"low":758,"close":743,"change":233,"percent_change":204,"volume":838,"transactions":9,"vwap":743},"2026-01-22",{"date":1064,"open":1065,"high":723,"low":736,"close":723,"change":426,"percent_change":1066,"volume":1067,"transactions":9,"vwap":723},"2026-01-21",22.165,0.59,35300,{"date":1069,"open":655,"high":757,"low":408,"close":284,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":284},"2026-01-20",-0.106,-0.48,36100,{"date":1074,"open":827,"high":827,"low":757,"close":1075,"change":1076,"percent_change":436,"volume":1077,"transactions":9,"vwap":1075},"2026-01-16",22.236,-0.044,19900,{"date":1079,"open":833,"high":833,"low":748,"close":834,"change":358,"percent_change":301,"volume":778,"transactions":9,"vwap":834},"2026-01-15",{"date":1081,"open":827,"high":827,"low":442,"close":827,"change":287,"percent_change":287,"volume":1082,"transactions":9,"vwap":827},"2026-01-14",22500,{"date":1084,"open":748,"high":827,"low":743,"close":827,"change":301,"percent_change":302,"volume":1085,"transactions":9,"vwap":827},"2026-01-13",36400,{"date":1087,"open":827,"high":1088,"low":442,"close":743,"change":110,"percent_change":545,"volume":1089,"transactions":9,"vwap":743},"2026-01-12",22.288,39000,{"date":1091,"open":743,"high":827,"low":777,"close":748,"change":401,"percent_change":187,"volume":946,"transactions":9,"vwap":748},"2026-01-09",{"date":1093,"open":1075,"high":827,"low":442,"close":442,"change":545,"percent_change":672,"volume":1094,"transactions":9,"vwap":442},"2026-01-08",33500,{"date":1096,"open":1097,"high":834,"low":743,"close":744,"change":233,"percent_change":204,"volume":1098,"transactions":9,"vwap":744},"2026-01-07",22.244,35400,{"date":1100,"open":748,"high":1101,"low":655,"close":834,"change":359,"percent_change":829,"volume":1102,"transactions":9,"vwap":834},"2026-01-06",22.295,102600,{"date":1104,"open":777,"high":748,"low":777,"close":743,"change":110,"percent_change":545,"volume":919,"transactions":9,"vwap":743},"2026-01-05",{"date":1106,"open":777,"high":748,"low":655,"close":748,"change":301,"percent_change":302,"volume":1051,"transactions":9,"vwap":748},"2026-01-02",{"date":1108,"open":758,"high":744,"low":758,"close":777,"change":287,"percent_change":287,"volume":1109,"transactions":9,"vwap":777},"2025-12-31",58000,{"date":1111,"open":753,"high":827,"low":736,"close":777,"change":234,"percent_change":1112,"volume":1113,"transactions":9,"vwap":777},"2025-12-30",-0.63,43000,{"date":1115,"open":1116,"high":1116,"low":752,"close":983,"change":287,"percent_change":287,"volume":1117,"transactions":9,"vwap":983},"2025-12-29",22.4,26200,{"date":1119,"open":1116,"high":1116,"low":841,"close":983,"change":545,"percent_change":672,"volume":1120,"transactions":9,"vwap":983},"2025-12-26",50800,{"date":1122,"open":1123,"high":982,"low":752,"close":982,"change":401,"percent_change":426,"volume":1124,"transactions":9,"vwap":982},"2025-12-24",22.336,12300,{"date":1126,"open":1127,"high":1128,"low":752,"close":1127,"change":287,"percent_change":287,"volume":1129,"transactions":9,"vwap":1127},"2025-12-23",22.35,22.36,86800,{"date":1131,"open":983,"high":982,"low":841,"close":1127,"change":301,"percent_change":302,"volume":766,"transactions":9,"vwap":1127},"2025-12-22",{"date":1133,"open":834,"high":1128,"low":1134,"close":679,"change":233,"percent_change":204,"volume":1135,"transactions":9,"vwap":679},"2025-12-19",22.278,82000,{"date":1137,"open":841,"high":983,"low":841,"close":983,"change":222,"percent_change":125,"volume":1138,"transactions":9,"vwap":983},"2025-12-18",327900,{"date":1140,"open":723,"high":1123,"low":744,"close":744,"change":545,"percent_change":672,"volume":1141,"transactions":9,"vwap":744},"2025-12-17",49300,{"date":1143,"open":834,"high":983,"low":1144,"close":841,"change":816,"percent_change":817,"volume":1145,"transactions":9,"vwap":841},"2025-12-16",22.268,24000,{"date":1147,"open":748,"high":834,"low":1148,"close":858,"change":582,"percent_change":452,"volume":1149,"transactions":9,"vwap":858},"2025-12-15",22.237,33200,{"date":1151,"open":1152,"high":834,"low":743,"close":723,"change":310,"percent_change":311,"volume":1153,"transactions":9,"vwap":723},"2025-12-12",22.245,200800,{"date":1155,"open":442,"high":834,"low":442,"close":1152,"change":196,"percent_change":197,"volume":1156,"transactions":9,"vwap":1152},"2025-12-11",58100,{"date":1158,"open":777,"high":833,"low":777,"close":858,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":858},"2025-12-10",0.065,0.29,54400,{"date":1163,"open":442,"high":744,"low":655,"close":777,"change":287,"percent_change":287,"volume":1164,"transactions":9,"vwap":777},"2025-12-09",52500,{"date":1166,"open":758,"high":742,"low":758,"close":777,"change":287,"percent_change":287,"volume":1167,"transactions":9,"vwap":777},"2025-12-08",28400,{"date":1169,"open":748,"high":748,"low":758,"close":777,"change":452,"percent_change":222,"volume":1170,"transactions":9,"vwap":777},"2025-12-05",245500,{"date":1172,"open":833,"high":833,"low":758,"close":758,"change":459,"percent_change":1173,"volume":1174,"transactions":9,"vwap":758},"2025-12-04",-0.22,40200,{"date":1176,"open":758,"high":723,"low":758,"close":743,"change":452,"percent_change":222,"volume":1177,"transactions":9,"vwap":743},"2025-12-03",72100,{"date":1179,"open":753,"high":827,"low":753,"close":442,"change":452,"percent_change":222,"volume":1180,"transactions":9,"vwap":442},"2025-12-02",20000,{"date":1182,"open":753,"high":744,"low":753,"close":655,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":655},"2025-12-01",-0.08,-0.36,25200,{"date":1187,"open":1188,"high":1188,"low":753,"close":827,"change":105,"percent_change":278,"volume":1185,"transactions":9,"vwap":827},"2025-11-28",22.315,{"date":1190,"open":757,"high":723,"low":655,"close":442,"change":234,"percent_change":1112,"volume":1191,"transactions":9,"vwap":442},"2025-11-26",30100,{"date":1193,"open":855,"high":1116,"low":828,"close":1127,"change":105,"percent_change":278,"volume":1194,"transactions":9,"vwap":1127},"2025-11-25",66900,{"date":1196,"open":1197,"high":1198,"low":834,"close":841,"change":20,"percent_change":928,"volume":1199,"transactions":9,"vwap":841},"2025-11-24",22.335,22.39,47200,{"date":1201,"open":841,"high":1128,"low":827,"close":1128,"change":105,"percent_change":278,"volume":782,"transactions":9,"vwap":1128},"2025-11-21",{"date":1203,"open":723,"high":833,"low":723,"close":833,"change":105,"percent_change":278,"volume":1072,"transactions":9,"vwap":833},"2025-11-20",{"date":1205,"open":827,"high":841,"low":748,"close":748,"change":110,"percent_change":545,"volume":933,"transactions":9,"vwap":748},"2025-11-19",{"date":1207,"open":777,"high":841,"low":777,"close":744,"change":545,"percent_change":672,"volume":1044,"transactions":9,"vwap":744},"2025-11-18",{"date":1209,"open":834,"high":841,"low":1210,"close":841,"change":287,"percent_change":287,"volume":1211,"transactions":9,"vwap":841},"2025-11-17",22.246,25800,{"date":1213,"open":841,"high":841,"low":743,"close":841,"change":287,"percent_change":287,"volume":790,"transactions":9,"vwap":841},"2025-11-14",{"date":1215,"open":841,"high":833,"low":744,"close":841,"change":110,"percent_change":545,"volume":1216,"transactions":9,"vwap":841},"2025-11-13",66600,{"date":1218,"open":1128,"high":1128,"low":723,"close":833,"change":110,"percent_change":545,"volume":1219,"transactions":9,"vwap":833},"2025-11-12",36000,{"date":1221,"open":983,"high":983,"low":1222,"close":679,"change":484,"percent_change":485,"volume":1223,"transactions":9,"vwap":679},"2025-11-11",22.281,14300,{"date":1225,"open":834,"high":679,"low":743,"close":1226,"change":484,"percent_change":485,"volume":1227,"transactions":9,"vwap":1226},"2025-11-10",22.275,30700,{"date":1229,"open":1230,"high":834,"low":655,"close":748,"change":545,"percent_change":672,"volume":684,"transactions":9,"vwap":748},"2025-11-07",22.279,{"date":1232,"open":827,"high":841,"low":757,"close":834,"change":358,"percent_change":301,"volume":1233,"transactions":9,"vwap":834},"2025-11-06",16500,{"date":1235,"open":744,"high":834,"low":777,"close":827,"change":452,"percent_change":222,"volume":1236,"transactions":9,"vwap":827},"2025-11-05",30200,{"date":1238,"open":757,"high":744,"low":777,"close":744,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":744},"2025-11-04",-0.06,-0.27,18100,{"date":1243,"open":743,"high":679,"low":757,"close":679,"change":359,"percent_change":829,"volume":649,"transactions":9,"vwap":679},"2025-11-03",{"date":1245,"open":757,"high":834,"low":777,"close":723,"change":484,"percent_change":485,"volume":1246,"transactions":9,"vwap":723},"2025-10-31",53700,{"date":1248,"open":1249,"high":723,"low":1250,"close":796,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":796},"2025-10-30",22.196,22.189,-0.185,-0.83,39800,{"date":1255,"open":1116,"high":23,"low":1128,"close":1256,"change":196,"percent_change":197,"volume":1257,"transactions":9,"vwap":1256},"2025-10-29",22.41,19500,{"date":1259,"open":1127,"high":23,"low":1127,"close":1260,"change":484,"percent_change":485,"volume":1261,"transactions":9,"vwap":1260},"2025-10-28",22.43,90300,{"date":1263,"open":1264,"high":1260,"low":1127,"close":1265,"change":358,"percent_change":301,"volume":1266,"transactions":9,"vwap":1265},"2025-10-27",22.383,22.395,16700,{"date":1268,"open":1269,"high":1270,"low":983,"close":1271,"change":645,"percent_change":635,"volume":1272,"transactions":9,"vwap":1271},"2025-10-24",22.376,22.413,22.385,29800,{"date":1274,"open":1275,"high":1276,"low":1127,"close":1256,"change":105,"percent_change":278,"volume":1194,"transactions":9,"vwap":1256},"2025-10-23",22.408,22.42,{"date":1278,"open":855,"high":1256,"low":828,"close":1127,"change":645,"percent_change":635,"volume":1279,"transactions":9,"vwap":1127},"2025-10-22",37600,{"date":1281,"open":1282,"high":1276,"low":983,"close":1283,"change":1284,"percent_change":436,"volume":1285,"transactions":9,"vwap":1283},"2025-10-21",22.414,22.375,-0.045,46900,{"date":1287,"open":982,"high":1276,"low":833,"close":1276,"change":222,"percent_change":125,"volume":1288,"transactions":9,"vwap":1276},"2025-10-20",23300,{"date":1290,"open":743,"high":828,"low":753,"close":828,"change":884,"percent_change":885,"volume":662,"transactions":9,"vwap":828},"2025-10-17",{"date":1292,"open":752,"high":752,"low":753,"close":743,"change":197,"percent_change":1293,"volume":1294,"transactions":9,"vwap":743},"2025-10-16",-0.4,32200,{"date":1296,"open":1127,"high":1127,"low":858,"close":752,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":752},"2025-10-15",0.17,0.77,48000,{"date":1301,"open":909,"high":828,"low":661,"close":661,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":661},"2025-10-14",-0.135,-0.61,49200,{"date":1306,"open":1307,"high":1197,"low":858,"close":848,"change":817,"percent_change":1308,"volume":1309,"transactions":9,"vwap":848},"2025-10-13",22.271,0.5,9900,{"date":1311,"open":828,"high":828,"low":936,"close":936,"change":590,"percent_change":1312,"volume":1313,"transactions":9,"vwap":936},"2025-10-10",-0.72,52600,{"date":1315,"open":679,"high":1197,"low":1316,"close":1197,"change":310,"percent_change":311,"volume":1317,"transactions":9,"vwap":1197},"2025-10-09",22.282,26300,{"date":1319,"open":752,"high":1127,"low":1144,"close":752,"change":287,"percent_change":287,"volume":1320,"transactions":9,"vwap":752},"2025-10-08",39400,{"date":1322,"open":841,"high":752,"low":841,"close":752,"change":401,"percent_change":426,"volume":1323,"transactions":9,"vwap":752},"2025-10-07",31300,{"date":1325,"open":828,"high":828,"low":1326,"close":841,"change":287,"percent_change":287,"volume":1327,"transactions":9,"vwap":841},"2025-10-06",22.231,34800,{"date":1329,"open":1316,"high":679,"low":743,"close":841,"change":196,"percent_change":197,"volume":1330,"transactions":9,"vwap":841},"2025-10-03",21700,{"date":1332,"open":752,"high":752,"low":744,"close":679,"change":358,"percent_change":301,"volume":1304,"transactions":9,"vwap":679},"2025-10-02",{"date":1334,"open":723,"high":833,"low":723,"close":833,"change":310,"percent_change":311,"volume":1335,"transactions":9,"vwap":833},"2025-10-01",75800,{"date":1337,"open":736,"high":752,"low":736,"close":848,"change":310,"percent_change":311,"volume":1338,"transactions":9,"vwap":848},"2025-09-30",51200,{"date":1340,"open":736,"high":834,"low":736,"close":827,"change":590,"percent_change":1341,"volume":1342,"transactions":9,"vwap":827},"2025-09-29",-0.71,38600,{"date":1344,"open":752,"high":1260,"low":752,"close":1260,"change":105,"percent_change":278,"volume":1345,"transactions":9,"vwap":1260},"2025-09-26",14800,{"date":1347,"open":1348,"high":1256,"low":1349,"close":1348,"change":459,"percent_change":1173,"volume":1350,"transactions":9,"vwap":1348},"2025-09-25",22.37,22.328,50100,{"date":1352,"open":1256,"high":1276,"low":827,"close":1276,"change":196,"percent_change":197,"volume":1353,"transactions":9,"vwap":1276},"2025-09-24",22000,{"date":1355,"open":1356,"high":23,"low":1356,"close":23,"change":426,"percent_change":1357,"volume":662,"transactions":9,"vwap":23},"2025-09-23",22.339,0.58,{"date":1359,"open":1198,"high":1256,"low":679,"close":679,"change":904,"percent_change":905,"volume":1360,"transactions":9,"vwap":679},"2025-09-22",18300,{"date":1362,"open":679,"high":1116,"low":679,"close":1271,"change":452,"percent_change":222,"volume":871,"transactions":9,"vwap":1271},"2025-09-19",{"date":1364,"open":1365,"high":1116,"low":1365,"close":1366,"change":1284,"percent_change":436,"volume":1367,"transactions":9,"vwap":1366},"2025-09-18",22.319,22.365,26900,{"date":1369,"open":1116,"high":1256,"low":983,"close":1256,"change":359,"percent_change":829,"volume":1370,"transactions":9,"vwap":1256},"2025-09-17",46200,{"date":1372,"open":828,"high":1373,"low":828,"close":1128,"change":358,"percent_change":301,"volume":1374,"transactions":9,"vwap":1128},"2025-09-16",22.393,14900,{"date":1376,"open":828,"high":1377,"low":1378,"close":1127,"change":582,"percent_change":452,"volume":1379,"transactions":9,"vwap":1127},"2025-09-15",22.388,22.321,20200,{"date":1381,"open":983,"high":1348,"low":679,"close":1382,"change":310,"percent_change":311,"volume":997,"transactions":9,"vwap":1382},"2025-09-12",22.345,{"date":1384,"open":841,"high":1128,"low":841,"close":828,"change":105,"percent_change":278,"volume":1385,"transactions":9,"vwap":828},"2025-09-11",118900,{"date":1387,"open":833,"high":1348,"low":827,"close":827,"change":287,"percent_change":287,"volume":1388,"transactions":9,"vwap":827},"2025-09-10",19400,{"date":1390,"open":679,"high":1128,"low":827,"close":827,"change":196,"percent_change":197,"volume":1391,"transactions":9,"vwap":827},"2025-09-09",38300,{"date":1393,"open":834,"high":1348,"low":723,"close":841,"change":530,"percent_change":196,"volume":1026,"transactions":9,"vwap":841},"2025-09-08",{"date":1395,"open":833,"high":833,"low":841,"close":1101,"change":816,"percent_change":817,"volume":1396,"transactions":9,"vwap":1101},"2025-09-05",61600,{"date":1398,"open":1316,"high":1399,"low":744,"close":827,"change":452,"percent_change":222,"volume":1400,"transactions":9,"vwap":827},"2025-09-04",22.312,36500,{"date":1402,"open":834,"high":841,"low":743,"close":744,"change":287,"percent_change":287,"volume":1403,"transactions":9,"vwap":744},"2025-09-03",43900,{"date":1405,"open":743,"high":834,"low":758,"close":744,"change":884,"percent_change":885,"volume":1406,"transactions":9,"vwap":744},"2025-09-02",60600,{"date":1408,"open":777,"high":723,"low":661,"close":661,"change":1239,"percent_change":1240,"volume":1409,"transactions":9,"vwap":661},"2025-08-29",35500,{"date":1411,"open":1412,"high":742,"low":777,"close":442,"change":590,"percent_change":1312,"volume":1413,"transactions":9,"vwap":442},"2025-08-28",22.208,146500,{"date":1415,"open":833,"high":1348,"low":833,"close":1348,"change":358,"percent_change":301,"volume":1416,"transactions":9,"vwap":1348},"2025-08-27",55300,{"date":1418,"open":1348,"high":1419,"low":752,"close":1128,"change":401,"percent_change":426,"volume":1420,"transactions":9,"vwap":1128},"2025-08-26",22.382,25900,{"date":1422,"open":828,"high":1423,"low":833,"close":828,"change":287,"percent_change":287,"volume":1424,"transactions":9,"vwap":828},"2025-08-25",22.362,172400,{"date":1426,"open":1427,"high":1428,"low":679,"close":828,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":828},"2025-08-22",22.353,22.374,0.12,0.54,39700,{"date":1433,"open":827,"high":1434,"low":442,"close":442,"change":1183,"percent_change":1184,"volume":1435,"transactions":9,"vwap":442},"2025-08-21",22.297,32900,{"date":1437,"open":834,"high":752,"low":753,"close":841,"change":606,"percent_change":607,"volume":1438,"transactions":9,"vwap":841},"2025-08-20",46500,{"date":1440,"open":1441,"high":1441,"low":442,"close":442,"change":1239,"percent_change":1240,"volume":1442,"transactions":9,"vwap":442},"2025-08-19",22.349,52100,{"date":1444,"open":834,"high":1445,"low":1446,"close":827,"change":816,"percent_change":817,"volume":1420,"transactions":9,"vwap":827},"2025-08-18",22.303,22.249,{"date":1448,"open":834,"high":834,"low":777,"close":1152,"change":1449,"percent_change":110,"volume":1450,"transactions":9,"vwap":1152},"2025-08-15",-0.002,15100,{"date":1452,"open":1453,"high":983,"low":753,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-08-14",22.293,22.247,-0.093,-0.42,29300,{"date":1459,"open":679,"high":983,"low":723,"close":983,"change":401,"percent_change":426,"volume":1460,"transactions":9,"vwap":983},"2025-08-13",40100,{"date":1462,"open":841,"high":679,"low":1463,"close":679,"change":452,"percent_change":222,"volume":1109,"transactions":9,"vwap":679},"2025-08-12",22.211,{"date":1465,"open":757,"high":841,"low":909,"close":841,"change":452,"percent_change":222,"volume":881,"transactions":9,"vwap":841},"2025-08-11",{"date":1467,"open":833,"high":833,"low":815,"close":827,"change":287,"percent_change":287,"volume":1468,"transactions":9,"vwap":827},"2025-08-08",88000,{"date":1470,"open":723,"high":679,"low":777,"close":827,"change":301,"percent_change":302,"volume":1471,"transactions":9,"vwap":827},"2025-08-07",86200,{"date":1473,"open":758,"high":827,"low":758,"close":743,"change":222,"percent_change":223,"volume":1474,"transactions":9,"vwap":743},"2025-08-06",74100,{"date":1476,"open":1477,"high":1477,"low":398,"close":660,"change":1183,"percent_change":1184,"volume":1478,"transactions":9,"vwap":660},"2025-08-05",22.262,105500,{"date":1480,"open":777,"high":1004,"low":1481,"close":757,"change":452,"percent_change":222,"volume":1482,"transactions":9,"vwap":757},"2025-08-04",22.168,36800,{"date":1484,"open":660,"high":777,"low":660,"close":777,"change":301,"percent_change":302,"volume":1485,"transactions":9,"vwap":777},"2025-08-01",13900,{"date":1487,"open":655,"high":655,"low":390,"close":736,"change":311,"percent_change":140,"volume":1488,"transactions":9,"vwap":736},"2025-07-31",95200,{"date":1490,"open":392,"high":1491,"low":668,"close":408,"change":436,"percent_change":1492,"volume":1493,"transactions":9,"vwap":408},"2025-07-30",22.164,-0.9,1281600,{"date":1495,"open":743,"high":841,"low":442,"close":841,"change":401,"percent_change":426,"volume":1496,"transactions":9,"vwap":841},"2025-07-29",42400,{"date":1498,"open":1499,"high":983,"low":1499,"close":723,"change":589,"percent_change":590,"volume":1006,"transactions":9,"vwap":723},"2025-07-28",22.182,{"date":1501,"open":679,"high":679,"low":744,"close":1101,"change":484,"percent_change":485,"volume":1502,"transactions":9,"vwap":1101},"2025-07-25",15400,{"date":1504,"open":748,"high":1505,"low":748,"close":723,"change":287,"percent_change":287,"volume":965,"transactions":9,"vwap":723},"2025-07-24",22.314,{"date":1507,"open":723,"high":828,"low":748,"close":723,"change":20,"percent_change":928,"volume":1149,"transactions":9,"vwap":723},"2025-07-23",{"date":1509,"open":748,"high":828,"low":777,"close":828,"change":426,"percent_change":1066,"volume":1510,"transactions":9,"vwap":828},"2025-07-22",49900,{"date":1512,"open":723,"high":827,"low":777,"close":777,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":777},"2025-07-21",-0.083,-0.37,69400,{"date":1517,"open":655,"high":841,"low":655,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-07-18",22.283,0.098,0.44,47000,{"date":1523,"open":1524,"high":841,"low":1524,"close":772,"change":582,"percent_change":452,"volume":1525,"transactions":9,"vwap":772},"2025-07-17",22.171,24200,{"date":1527,"open":491,"high":841,"low":491,"close":758,"change":589,"percent_change":590,"volume":1528,"transactions":9,"vwap":758},"2025-07-16",32500,{"date":1530,"open":744,"high":723,"low":753,"close":909,"change":589,"percent_change":590,"volume":1531,"transactions":9,"vwap":909},"2025-07-15",13600,{"date":1533,"open":442,"high":723,"low":1534,"close":744,"change":816,"percent_change":817,"volume":1535,"transactions":9,"vwap":744},"2025-07-14",22.203,28600,{"date":1537,"open":744,"high":744,"low":758,"close":796,"change":645,"percent_change":635,"volume":1538,"transactions":9,"vwap":796},"2025-07-11",12700,{"date":1540,"open":827,"high":834,"low":758,"close":744,"change":545,"percent_change":672,"volume":1026,"transactions":9,"vwap":744},"2025-07-10",{"date":1542,"open":748,"high":841,"low":655,"close":841,"change":301,"percent_change":302,"volume":1543,"transactions":9,"vwap":841},"2025-07-09",57800,{"date":1545,"open":660,"high":827,"low":660,"close":744,"change":523,"percent_change":120,"volume":1546,"transactions":9,"vwap":744},"2025-07-08",87300,{"date":1548,"open":736,"high":744,"low":660,"close":815,"change":110,"percent_change":459,"volume":1549,"transactions":9,"vwap":815},"2025-07-07",482400,{"date":1551,"open":777,"high":1552,"low":661,"close":763,"change":319,"percent_change":320,"volume":1553,"transactions":9,"vwap":763},"2025-07-03",22.264,210900,{"date":1555,"open":744,"high":723,"low":1556,"close":723,"change":452,"percent_change":222,"volume":1557,"transactions":9,"vwap":723},"2025-07-02",22.219,40900,{"date":1559,"open":748,"high":827,"low":442,"close":748,"change":358,"percent_change":301,"volume":1089,"transactions":9,"vwap":748},"2025-07-01",{"date":1561,"open":757,"high":1348,"low":757,"close":743,"change":196,"percent_change":197,"volume":1562,"transactions":9,"vwap":743},"2025-06-30",68300,{"date":1564,"open":1565,"high":723,"low":1566,"close":744,"change":672,"percent_change":1567,"volume":1323,"transactions":9,"vwap":744},"2025-06-27",22.259,22.206,-0.8,{"date":1569,"open":1256,"high":1260,"low":1419,"close":1260,"change":105,"percent_change":278,"volume":727,"transactions":9,"vwap":1260},"2025-06-26",{"date":1571,"open":1572,"high":1276,"low":983,"close":1348,"change":196,"percent_change":197,"volume":1573,"transactions":9,"vwap":1348},"2025-06-25",22.367,58200,{"date":1575,"open":752,"high":1116,"low":752,"close":1198,"change":816,"percent_change":817,"volume":1576,"transactions":9,"vwap":1198},"2025-06-24",45800,{"date":1578,"open":1579,"high":1377,"low":1579,"close":1366,"change":358,"percent_change":301,"volume":1279,"transactions":9,"vwap":1366},"2025-06-23",22.333,{"date":1581,"open":834,"high":1116,"low":834,"close":855,"change":310,"percent_change":311,"volume":1582,"transactions":9,"vwap":855},"2025-06-20",52700,{"date":1584,"open":752,"high":1585,"low":841,"close":983,"change":287,"percent_change":287,"volume":1145,"transactions":9,"vwap":983},"2025-06-18",22.352,{"date":1587,"open":1588,"high":983,"low":744,"close":983,"change":401,"percent_change":426,"volume":1589,"transactions":9,"vwap":983},"2025-06-17",22.302,43700,{"date":1591,"open":777,"high":679,"low":777,"close":679,"change":606,"percent_change":607,"volume":1592,"transactions":9,"vwap":679},"2025-06-16",48700,{"date":1594,"open":655,"high":834,"low":655,"close":743,"change":1595,"percent_change":1596,"volume":1012,"transactions":9,"vwap":743},"2025-06-13",-0.085,-0.38,{"date":1598,"open":983,"high":983,"low":841,"close":1188,"change":1005,"percent_change":445,"volume":1599,"transactions":9,"vwap":1188},"2025-06-12",41400,{"date":1601,"open":1307,"high":679,"low":1148,"close":1307,"change":1602,"percent_change":359,"volume":1603,"transactions":9,"vwap":1307},"2025-06-11",0.011,45200,{"date":1605,"open":1307,"high":1606,"low":744,"close":723,"change":545,"percent_change":672,"volume":1607,"transactions":9,"vwap":723},"2025-06-10",22.306,109000,{"date":1609,"open":833,"high":833,"low":748,"close":833,"change":1159,"percent_change":1160,"volume":1610,"transactions":9,"vwap":833},"2025-06-09",668000,{"date":1612,"open":909,"high":723,"low":442,"close":742,"change":1613,"percent_change":1614,"volume":939,"transactions":9,"vwap":742},"2025-06-06",-0.065,-0.29,{"date":1616,"open":679,"high":679,"low":748,"close":833,"change":452,"percent_change":222,"volume":1617,"transactions":9,"vwap":833},"2025-06-05",147100,{"date":1619,"open":1620,"high":1620,"low":723,"close":834,"change":301,"percent_change":302,"volume":1621,"transactions":9,"vwap":834},"2025-06-04",22.313,65700,{"date":1623,"open":757,"high":834,"low":757,"close":748,"change":233,"percent_change":204,"volume":1624,"transactions":9,"vwap":748},"2025-06-03",186300,{"date":1626,"open":841,"high":828,"low":744,"close":827,"change":530,"percent_change":196,"volume":1012,"transactions":9,"vwap":827},"2025-06-02",{"date":1628,"open":833,"high":679,"low":1629,"close":1226,"change":582,"percent_change":452,"volume":1630,"transactions":9,"vwap":1226},"2025-05-30",22.241,281100,{"date":1632,"open":757,"high":833,"low":757,"close":827,"change":204,"percent_change":1633,"volume":1557,"transactions":9,"vwap":827},"2025-05-29",-0.58,{"date":1635,"open":1276,"high":23,"low":1116,"close":1116,"change":459,"percent_change":1173,"volume":1636,"transactions":9,"vwap":1116},"2025-05-28",423200,{"date":1638,"open":1639,"high":1640,"low":23,"close":1641,"change":1642,"percent_change":320,"volume":1643,"transactions":9,"vwap":1641},"2025-05-27",22.5,22.53,22.45,-0.056,39900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":120,"volume":1388,"transactions":9,"vwap":1649},"2025-05-23",22.528,22.54,22.48,22.506,0.056,{"date":1652,"open":1653,"high":1653,"low":1260,"close":1641,"change":401,"percent_change":426,"volume":1654,"transactions":9,"vwap":1641},"2025-05-22",22.46,49000,{"date":1656,"open":1198,"high":1653,"low":1271,"close":1276,"change":301,"percent_change":302,"volume":1657,"transactions":9,"vwap":1276},"2025-05-21",60700,{"date":1659,"open":1423,"high":1256,"low":1423,"close":982,"change":452,"percent_change":222,"volume":915,"transactions":9,"vwap":982},"2025-05-20",{"date":1661,"open":1128,"high":1662,"low":1128,"close":1128,"change":233,"percent_change":204,"volume":1663,"transactions":9,"vwap":1128},"2025-05-19",22.406,40500,{"date":1665,"open":1256,"high":1256,"low":1348,"close":1198,"change":773,"percent_change":20,"volume":1666,"transactions":9,"vwap":1198},"2025-05-16",69300,{"date":1668,"open":982,"high":1260,"low":1669,"close":1670,"change":582,"percent_change":452,"volume":717,"transactions":9,"vwap":1670},"2025-05-15",22.371,22.405,{"date":1672,"open":982,"high":1256,"low":1128,"close":1116,"change":358,"percent_change":301,"volume":1673,"transactions":9,"vwap":1116},"2025-05-14",62900,{"date":1675,"open":1276,"high":1676,"low":982,"close":1198,"change":196,"percent_change":197,"volume":1677,"transactions":9,"vwap":1198},"2025-05-13",22.427,37100,{"date":1679,"open":1639,"high":1639,"low":1116,"close":1256,"change":436,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1256},"2025-05-12",-0.88,113100,{"date":1683,"open":1684,"high":1685,"low":1648,"close":1686,"change":359,"percent_change":829,"volume":1687,"transactions":9,"vwap":1686},"2025-05-09",22.6,22.67,22.61,198600,{"date":1689,"open":1690,"high":1686,"low":1690,"close":1691,"change":459,"percent_change":1173,"volume":1692,"transactions":9,"vwap":1691},"2025-05-08",22.52,22.56,97000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1686,"change":634,"percent_change":635,"volume":1698,"transactions":9,"vwap":1686},"2025-05-07",22.615,22.65,22.607,27400,{"date":1700,"open":1701,"high":1702,"low":1684,"close":1703,"change":1704,"percent_change":710,"volume":1705,"transactions":9,"vwap":1703},"2025-05-06",22.635,22.64,22.634,0.074,24400,{"date":1707,"open":1708,"high":1684,"low":1708,"close":1691,"change":358,"percent_change":301,"volume":1709,"transactions":9,"vwap":1691},"2025-05-05",22.55,54800,{"date":1711,"open":1684,"high":1684,"low":1708,"close":1708,"change":1239,"percent_change":1240,"volume":1603,"transactions":9,"vwap":1708},"2025-05-02",{"date":1713,"open":1696,"high":1714,"low":1686,"close":1686,"change":20,"percent_change":928,"volume":1715,"transactions":9,"vwap":1686},"2025-05-01",22.66,18200,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":452,"percent_change":222,"volume":1543,"transactions":9,"vwap":1720},"2025-04-30",22.63,22.74,22.68,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1714,"change":590,"percent_change":1725,"volume":886,"transactions":9,"vwap":1714},"2025-04-29",22.621,22.69,-0.7,{"date":1727,"open":1728,"high":174,"low":1728,"close":1729,"change":359,"percent_change":829,"volume":1730,"transactions":9,"vwap":1729},"2025-04-28",22.76,22.82,26100,{"date":1732,"open":1733,"high":1734,"low":1719,"close":1735,"change":233,"percent_change":204,"volume":1736,"transactions":9,"vwap":1735},"2025-04-25",22.8,22.81,22.77,150200,{"date":1738,"open":1739,"high":1733,"low":1740,"close":1733,"change":606,"percent_change":150,"volume":1741,"transactions":9,"vwap":1733},"2025-04-24",22.78,22.75,55700,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1744,"change":459,"percent_change":1173,"volume":1746,"transactions":9,"vwap":1744},"2025-04-23",22.72,22.79,33700,{"date":178,"open":1728,"high":1735,"low":1719,"close":1735,"change":358,"percent_change":301,"volume":943,"transactions":9,"vwap":1735}]