[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJNK":3,"homepage-market-summary":29,"stock-historical-NJNK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NJNK","2026-10-05",{"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},"Columbia U.S. High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.309,1.21764,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.3,19.33,19.29,19.285,0.015,0.08,3370,20.55,19.23,18616.818836661354,5.3,522,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17686,6455521.528002,-1.65,"2025-04-23",[181,184,191,200,209,219,228,236,245,255,264,273,281,290,299,306,313,320,327,337,345,352,359,368,376,384,391,399,407,413,421,429,436,441,447,455,464,469,476,483,492,497,505,512,520,530,537,544,553,559,564,572,578,583,588,594,602,608,616,620,625,631,634,640,649,652,656,661,668,672,678,682,687,692,695,700,705,710,714,717,722,724,727,730,733,737,741,748,753,759,761,764,767,772,776,780,785,790,794,796,800,805,809,814,818,823,826,829,832,836,839,843,847,849,854,857,861,866,873,876,879,882,886,893,898,902,906,910,915,919,925,930,933,939,942,946,948,952,954,956,959,961,964,969,972,977,981,987,992,999,1003,1007,1013,1020,1026,1029,1033,1037,1042,1044,1047,1050,1054,1059,1061,1064,1069,1075,1079,1084,1087,1093,1097,1100,1104,1108,1111,1116,1119,1124,1127,1131,1135,1137,1141,1145,1147,1150,1153,1157,1159,1165,1168,1171,1175,1179,1182,1185,1189,1191,1194,1198,1202,1204,1207,1210,1214,1220,1223,1226,1230,1232,1236,1240,1243,1248,1252,1256,1258,1261,1263,1266,1268,1271,1274,1278,1281,1284,1287,1289,1292,1297,1300,1303,1305,1307,1313,1317,1319,1322,1325,1331,1334,1340,1346,1349,1352,1356,1358,1360,1362,1366,1370,1372,1375,1378,1383,1386,1388,1391,1394,1396,1399,1402,1405,1408,1410,1413,1416,1418,1420,1422,1424,1428,1430,1434,1436,1438,1440,1444,1446,1450,1452,1454,1456,1458,1460,1464,1467,1471,1474,1476,1479,1481,1483,1488,1490,1492,1494,1497,1499,1501,1503,1505,1507,1509,1512,1514,1516,1518,1520,1522,1524,1527,1529,1531,1533,1535,1538,1540,1542,1547,1549,1551,1555,1559,1561,1564,1566,1568,1570,1573,1577,1579,1581,1584,1586,1589,1592,1597,1600,1604,1607,1611,1614,1616,1619,1621,1623,1629,1632,1634,1637,1641,1644,1647,1650,1652,1656,1658,1662,1666,1669,1673,1676],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},23,19.3005,{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":130,"volume":188,"transactions":189,"vwap":190},"2026-10-02",19.36,0.0164,394.9631,22,19.336,{"date":192,"open":25,"high":193,"low":25,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",19.27,19.2686,-0.0814,-0.42,1397.9631,33,19.2513,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",19.42,19.35,-0.03,-0.15,4261.9631,53,19.3853,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",19.4,19.3475,19.38,-0.045,-0.23,3680.9631,45,19.3682,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":198,"vwap":227},"2026-09-28",19.45,19.49,19.425,-0.105,-0.54,1292.9631,19.4619,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":204,"volume":234,"transactions":182,"vwap":235},"2026-09-25",19.5318,19.5,19.53,-0.005,635.9631,19.5236,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",19.58,19.535,-0.065,-0.33,4078.9631,37,19.5643,{"date":246,"open":247,"high":248,"low":238,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",19.66,19.67,19.6,-0.1551,-0.79,1887.0131,48,19.6381,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":189,"vwap":263},"2026-09-22",19.75,19.78,19.7551,-0.0099,-0.05,1066.9631,19.7701,{"date":265,"open":257,"high":266,"low":257,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",19.79,19.765,0.045,0.23,10484.9631,90,19.7717,{"date":274,"open":275,"high":257,"low":275,"close":276,"change":261,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",19.71,19.72,-0.25,1943.912416,27,19.7355,{"date":282,"open":257,"high":283,"low":257,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",19.8,19.77,0.07,0.36,3725.9631,49,19.7691,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",19.74,19.7,0.025,0.13,2273.912442,50,19.7356,{"date":300,"open":301,"high":276,"low":302,"close":302,"change":261,"percent_change":277,"volume":303,"transactions":304,"vwap":305},"2026-09-15",19.69,19.675,1701.2641,42,19.7078,{"date":307,"open":275,"high":308,"low":275,"close":309,"change":233,"percent_change":204,"volume":310,"transactions":311,"vwap":312},"2026-09-14",19.76,19.725,1412.9631,32,19.7406,{"date":314,"open":284,"high":283,"low":315,"close":315,"change":316,"percent_change":261,"volume":317,"transactions":318,"vwap":319},"2026-09-11",19.73,-0.01,1721.9631,38,19.7829,{"date":321,"open":284,"high":283,"low":292,"close":292,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",-0.135,-0.68,932.9631,28,19.7674,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",19.8418,19.88,19.875,0.005,0.03,2804.9631,75,19.8602,{"date":338,"open":339,"high":340,"low":341,"close":339,"change":316,"percent_change":261,"volume":342,"transactions":343,"vwap":344},"2026-09-08",19.87,19.8801,19.8692,775.9631,34,19.8772,{"date":346,"open":347,"high":347,"low":330,"close":330,"change":348,"percent_change":261,"volume":349,"transactions":350,"vwap":351},"2026-09-04",19.89,-0.0101,718.9631,31,19.8893,{"date":353,"open":347,"high":354,"low":330,"close":355,"change":356,"percent_change":333,"volume":357,"transactions":253,"vwap":358},"2026-09-03",19.945,19.8901,0.0051,2510.9631,19.8993,{"date":360,"open":347,"high":361,"low":340,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",19.9,19.885,0.01,0.05,2030.9631,29,19.8894,{"date":369,"open":361,"high":370,"low":339,"close":331,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",19.91,-0.175,-0.87,3219.9129,64,19.8953,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":21,"percent_change":285,"volume":381,"transactions":382,"vwap":383},"2026-08-31",20.03,20.09,20.05,3776.9129,62,20.0535,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":214,"percent_change":388,"volume":389,"transactions":366,"vwap":390},"2026-08-28",20.065,20.035,-0.22,361.9129,20.0593,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":311,"vwap":398},"2026-08-27",20.11,20.14,20.08,0,696.9129,20.1177,{"date":400,"open":401,"high":401,"low":395,"close":395,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",20.082,-0.02,-0.1,493.9129,16,20.0811,{"date":408,"open":379,"high":409,"low":379,"close":409,"change":268,"percent_change":410,"volume":411,"transactions":350,"vwap":412},"2026-08-25",20.1,0.22,1044.9399,20.0921,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":332,"percent_change":418,"volume":419,"transactions":350,"vwap":420},"2026-08-24",20.04,20.06,20.055,0.02,858.2599,20.0613,{"date":422,"open":423,"high":395,"low":424,"close":380,"change":418,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",20.0105,20.01,0.1,3864.1044,93,20.0474,{"date":430,"open":378,"high":380,"low":431,"close":378,"change":432,"percent_change":433,"volume":434,"transactions":318,"vwap":435},"2026-08-20",20.02,-0.035,-0.17,2046.1214,20.0343,{"date":437,"open":416,"high":393,"low":380,"close":386,"change":268,"percent_change":410,"volume":438,"transactions":439,"vwap":440},"2026-08-19",766.1044,36,20.0775,{"date":442,"open":378,"high":416,"low":431,"close":431,"change":443,"percent_change":261,"volume":444,"transactions":445,"vwap":446},"2026-08-18",-0.0106,3205.1044,80,20.0376,{"date":448,"open":378,"high":449,"low":378,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":243,"vwap":454},"2026-08-17",20.07,20.0306,-0.0395,-0.2,795.1044,20.0524,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":260,"percent_change":261,"volume":461,"transactions":462,"vwap":463},"2026-08-14",20.0591,20.085,20.0475,20.0701,4135.699575,102,20.0639,{"date":465,"open":416,"high":379,"low":416,"close":395,"change":364,"percent_change":466,"volume":467,"transactions":382,"vwap":468},"2026-08-13",0.25,2319.7574,20.0684,{"date":470,"open":431,"high":449,"low":471,"close":378,"change":472,"percent_change":166,"volume":473,"transactions":474,"vwap":475},"2026-08-12",20.015,0.04,11023.1044,125,20.0366,{"date":477,"open":478,"high":431,"low":479,"close":479,"change":480,"percent_change":425,"volume":481,"transactions":279,"vwap":482},"2026-08-11",20,19.99,0.0198,440.1044,20.0003,{"date":484,"open":485,"high":478,"low":486,"close":487,"change":488,"percent_change":277,"volume":489,"transactions":490,"vwap":491},"2026-08-10",19.98,19.97,19.9702,-0.0498,2101.1044,46,19.9824,{"date":493,"open":380,"high":380,"low":494,"close":431,"change":294,"percent_change":295,"volume":495,"transactions":350,"vwap":496},"2026-08-07",20.009,1209.1044,20.0268,{"date":498,"open":499,"high":424,"low":485,"close":500,"change":501,"percent_change":363,"volume":502,"transactions":503,"vwap":504},"2026-08-06",19.985,19.995,0.0015,2643.054325,69,19.9931,{"date":506,"open":424,"high":424,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":482},"2026-08-05",19.9935,-0.0213,-0.11,2616.1044,39,{"date":513,"open":514,"high":471,"low":478,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":198,"vwap":519},"2026-08-04",20.001,20.0148,0.0848,0.43,844.1044,20.0006,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",19.92,19.96,19.93,-0.0551,-0.28,1873.1044,43,19.9425,{"date":531,"open":424,"high":424,"low":522,"close":532,"change":533,"percent_change":295,"volume":534,"transactions":535,"vwap":536},"2026-07-31",19.9851,0.0251,5661.1044,65,19.9881,{"date":538,"open":539,"high":485,"low":539,"close":523,"change":540,"percent_change":541,"volume":542,"transactions":311,"vwap":543},"2026-07-30",19.95,0.0787,0.4,697.1044,19.9597,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":325,"vwap":552},"2026-07-29",19.905,19.94,19.8813,-0.0584,-0.29,802.1044,19.9275,{"date":554,"open":524,"high":555,"low":524,"close":555,"change":556,"percent_change":364,"volume":557,"transactions":350,"vwap":558},"2026-07-28",19.9397,0.0097,1059.1191,19.9314,{"date":560,"open":561,"high":561,"low":524,"close":524,"change":21,"percent_change":22,"volume":562,"transactions":528,"vwap":563},"2026-07-27",19.955,1690.1044,19.9424,{"date":565,"open":566,"high":547,"low":566,"close":567,"change":568,"percent_change":22,"volume":569,"transactions":570,"vwap":571},"2026-07-24",19.898,19.915,0.0168,1379.004444,40,19.9117,{"date":573,"open":546,"high":567,"low":574,"close":574,"change":575,"percent_change":241,"volume":576,"transactions":350,"vwap":577},"2026-07-23",19.8982,-0.0668,1499.1044,19.9112,{"date":579,"open":479,"high":424,"low":580,"close":580,"change":261,"percent_change":277,"volume":581,"transactions":366,"vwap":582},"2026-07-22",19.965,484.1044,20.0005,{"date":584,"open":378,"high":415,"low":471,"close":471,"change":402,"percent_change":403,"volume":585,"transactions":586,"vwap":587},"2026-07-21",2651.1044,30,20.0367,{"date":589,"open":415,"high":395,"low":387,"close":387,"change":590,"percent_change":591,"volume":592,"transactions":311,"vwap":593},"2026-07-20",-0.0137,-0.07,1312.1684,20.0544,{"date":595,"open":596,"high":395,"low":378,"close":597,"change":598,"percent_change":130,"volume":599,"transactions":600,"vwap":601},"2026-07-17",20.0494,20.0487,0.0184,5816.1044,71,20.0634,{"date":603,"open":424,"high":604,"low":478,"close":604,"change":605,"percent_change":591,"volume":606,"transactions":350,"vwap":607},"2026-07-16",20.0303,-0.0145,1833.1044,20.0226,{"date":609,"open":378,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":325,"vwap":615},"2026-07-15",20.0448,20.025,0.0348,0.17,1396.1044,20.0337,{"date":617,"open":380,"high":416,"low":478,"close":424,"change":472,"percent_change":166,"volume":618,"transactions":311,"vwap":619},"2026-07-14",2221.1044,20.0311,{"date":621,"open":424,"high":424,"low":486,"close":486,"change":240,"percent_change":622,"volume":623,"transactions":586,"vwap":624},"2026-07-13",-0.32,678.1044,20.011,{"date":626,"open":627,"high":628,"low":629,"close":387,"change":332,"percent_change":418,"volume":630,"transactions":9,"vwap":387},"2026-07-10",20.040001,20.059999,20.030001,1200,{"date":632,"open":431,"high":379,"low":431,"close":629,"change":363,"percent_change":364,"volume":633,"transactions":9,"vwap":629},"2026-07-09",9400,{"date":635,"open":636,"high":628,"low":424,"close":431,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":431},"2026-07-08",20.018,-0.037,-0.18,2700,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-07",20.049999,20.105,20.046,20.056999,-0.033,-0.16,4100,{"date":650,"open":628,"high":393,"low":628,"close":379,"change":21,"percent_change":285,"volume":651,"transactions":9,"vwap":379},"2026-07-06",4600,{"date":653,"open":642,"high":395,"low":642,"close":654,"change":21,"percent_change":285,"volume":655,"transactions":9,"vwap":654},"2026-07-02",20.075001,3800,{"date":657,"open":424,"high":658,"low":424,"close":628,"change":403,"percent_change":659,"volume":660,"transactions":9,"vwap":628},"2026-07-01",20.13,-0.5,10000,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":333,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-30",20.12,20.17,20.16,0.15,15200,{"date":669,"open":395,"high":665,"low":395,"close":658,"change":670,"percent_change":613,"volume":671,"transactions":9,"vwap":658},"2026-06-29",0.034,7400,{"date":673,"open":642,"high":674,"low":642,"close":675,"change":676,"percent_change":166,"volume":677,"transactions":9,"vwap":675},"2026-06-26",20.179,20.096001,0.041,44900,{"date":679,"open":642,"high":449,"low":680,"close":417,"change":21,"percent_change":285,"volume":681,"transactions":9,"vwap":417},"2026-06-25",20.049,5100,{"date":683,"open":628,"high":628,"low":627,"close":627,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":627},"2026-06-24",-0.025,-0.12,300,{"date":688,"open":628,"high":689,"low":628,"close":689,"change":690,"percent_change":333,"volume":691,"transactions":9,"vwap":689},"2026-06-23",20.065001,0.006,400,{"date":693,"open":642,"high":379,"low":629,"close":694,"change":646,"percent_change":647,"volume":681,"transactions":9,"vwap":694},"2026-06-22",20.059,{"date":696,"open":379,"high":697,"low":387,"close":698,"change":699,"percent_change":286,"volume":639,"transactions":9,"vwap":698},"2026-06-18",20.21,20.091999,0.072,{"date":701,"open":409,"high":393,"low":424,"close":431,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":431},"2026-06-17",-0.089,-0.44,1300,{"date":706,"open":393,"high":393,"low":707,"close":707,"change":708,"percent_change":472,"volume":709,"transactions":9,"vwap":707},"2026-06-16",20.109,0.009,600,{"date":711,"open":658,"high":712,"low":409,"close":409,"change":333,"percent_change":666,"volume":713,"transactions":9,"vwap":409},"2026-06-15",20.15,1900,{"date":715,"open":629,"high":409,"low":629,"close":449,"change":21,"percent_change":285,"volume":716,"transactions":9,"vwap":449},"2026-06-12",2900,{"date":718,"open":485,"high":628,"low":485,"close":417,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":417},"2026-06-11",0.06,0.3,5400,{"date":723,"open":478,"high":478,"low":486,"close":500,"change":214,"percent_change":388,"volume":681,"transactions":9,"vwap":500},"2026-06-10",{"date":725,"open":629,"high":627,"low":486,"close":627,"change":364,"percent_change":466,"volume":726,"transactions":9,"vwap":627},"2026-06-09",7700,{"date":728,"open":485,"high":629,"low":485,"close":479,"change":233,"percent_change":204,"volume":729,"transactions":9,"vwap":479},"2026-06-08",1100,{"date":731,"open":732,"high":732,"low":485,"close":500,"change":240,"percent_change":622,"volume":655,"transactions":9,"vwap":500},"2026-06-05",20.014999,{"date":734,"open":628,"high":628,"low":628,"close":628,"change":735,"percent_change":51,"volume":736,"transactions":9,"vwap":628},"2026-06-04",0.036,800,{"date":738,"open":629,"high":629,"low":739,"close":739,"change":740,"percent_change":622,"volume":691,"transactions":9,"vwap":739},"2026-06-03",20.024,-0.064,{"date":742,"open":449,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":704,"transactions":9,"vwap":745},"2026-06-02",20.089001,20.066,20.087999,0.023,0.11,{"date":749,"open":750,"high":395,"low":750,"close":689,"change":322,"percent_change":751,"volume":752,"transactions":9,"vwap":689},"2026-06-01",20.041,-0.67,1400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":472,"percent_change":166,"volume":716,"transactions":9,"vwap":758},"2026-05-29",20.19,20.24,20.18,20.2,{"date":760,"open":757,"high":757,"low":665,"close":665,"change":21,"percent_change":285,"volume":691,"transactions":9,"vwap":665},"2026-05-28",{"date":762,"open":712,"high":664,"low":763,"close":763,"change":233,"percent_change":402,"volume":752,"transactions":9,"vwap":763},"2026-05-27",20.145,{"date":765,"open":394,"high":664,"low":663,"close":712,"change":22,"percent_change":541,"volume":766,"transactions":9,"vwap":712},"2026-05-26",2600,{"date":768,"open":769,"high":409,"low":689,"close":449,"change":770,"percent_change":425,"volume":771,"transactions":9,"vwap":449},"2026-05-22",20.084999,0.021,5000,{"date":773,"open":485,"high":680,"low":485,"close":680,"change":774,"percent_change":452,"volume":775,"transactions":9,"vwap":680},"2026-05-21",-0.041,900,{"date":777,"open":611,"high":379,"low":611,"close":379,"change":778,"percent_change":161,"volume":779,"transactions":9,"vwap":379},"2026-05-20",0.175,4400,{"date":781,"open":361,"high":547,"low":361,"close":567,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":567},"2026-05-19",-0.06,-0.3,11200,{"date":786,"open":485,"high":485,"low":787,"close":788,"change":363,"percent_change":364,"volume":789,"transactions":9,"vwap":788},"2026-05-18",19.972,19.975,3400,{"date":791,"open":486,"high":479,"low":580,"close":580,"change":792,"percent_change":793,"volume":174,"transactions":9,"vwap":580},"2026-05-15",-0.055,-0.27,{"date":795,"open":431,"high":431,"low":431,"close":431,"change":402,"percent_change":403,"volume":686,"transactions":9,"vwap":431},"2026-05-14",{"date":797,"open":627,"high":627,"low":387,"close":627,"change":798,"percent_change":130,"volume":799,"transactions":9,"vwap":627},"2026-05-13",0.019,1500,{"date":801,"open":424,"high":802,"low":424,"close":802,"change":803,"percent_change":804,"volume":704,"transactions":9,"vwap":802},"2026-05-12",20.021,-0.074,-0.37,{"date":806,"open":379,"high":663,"low":379,"close":807,"change":332,"percent_change":418,"volume":808,"transactions":9,"vwap":807},"2026-05-11",20.094999,2000,{"date":810,"open":379,"high":663,"low":379,"close":379,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":379},"2026-05-08",0.065,0.32,2100,{"date":815,"open":409,"high":409,"low":611,"close":611,"change":816,"percent_change":817,"volume":799,"transactions":9,"vwap":611},"2026-05-07",-0.08,-0.4,{"date":819,"open":409,"high":820,"low":409,"close":643,"change":821,"percent_change":822,"volume":808,"transactions":9,"vwap":643},"2026-05-06",20.155,0.075,0.37,{"date":824,"open":478,"high":807,"low":478,"close":629,"change":261,"percent_change":277,"volume":825,"transactions":9,"vwap":629},"2026-05-05",365800,{"date":827,"open":479,"high":395,"low":479,"close":395,"change":418,"percent_change":425,"volume":828,"transactions":9,"vwap":395},"2026-05-04",12100,{"date":830,"open":642,"high":393,"low":627,"close":628,"change":831,"percent_change":196,"volume":704,"transactions":9,"vwap":628},"2026-05-01",-0.085,{"date":833,"open":745,"high":712,"low":745,"close":763,"change":834,"percent_change":822,"volume":835,"transactions":9,"vwap":763},"2026-04-30",0.074,13600,{"date":837,"open":409,"high":393,"low":628,"close":838,"change":782,"percent_change":783,"volume":713,"transactions":9,"vwap":838},"2026-04-29",20.070999,{"date":840,"open":658,"high":841,"low":658,"close":841,"change":842,"percent_change":509,"volume":686,"transactions":9,"vwap":841},"2026-04-28",20.131,-0.023,{"date":844,"open":712,"high":845,"low":394,"close":845,"change":846,"percent_change":204,"volume":799,"transactions":9,"vwap":845},"2026-04-27",20.154,-0.006,{"date":848,"open":664,"high":758,"low":665,"close":665,"change":363,"percent_change":364,"volume":752,"transactions":9,"vwap":665},"2026-04-24",{"date":850,"open":394,"high":664,"low":851,"close":712,"change":852,"percent_change":816,"volume":853,"transactions":9,"vwap":712},"2026-04-23",20.129,-0.017,1600,{"date":855,"open":665,"high":856,"low":665,"close":856,"change":646,"percent_change":647,"volume":691,"transactions":9,"vwap":856},"2026-04-22",20.167,{"date":858,"open":664,"high":758,"low":712,"close":758,"change":591,"percent_change":859,"volume":860,"transactions":9,"vwap":758},"2026-04-21",-0.35,18100,{"date":862,"open":755,"high":863,"low":864,"close":863,"change":865,"percent_change":720,"volume":784,"transactions":9,"vwap":863},"2026-04-20",20.27,20.189,0.061,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":752,"transactions":9,"vwap":870},"2026-04-17",20.25,20.26,20.209,0.089,0.44,{"date":874,"open":712,"high":712,"low":393,"close":663,"change":204,"percent_change":205,"volume":875,"transactions":9,"vwap":663},"2026-04-16",13700,{"date":877,"open":665,"high":665,"low":712,"close":712,"change":878,"percent_change":591,"volume":766,"transactions":9,"vwap":712},"2026-04-15",-0.015,{"date":880,"open":664,"high":664,"low":881,"close":881,"change":719,"percent_change":720,"volume":704,"transactions":9,"vwap":881},"2026-04-14",20.165,{"date":883,"open":449,"high":697,"low":449,"close":643,"change":884,"percent_change":517,"volume":885,"transactions":9,"vwap":643},"2026-04-13",0.086,2300,{"date":887,"open":409,"high":393,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-10",20.0049992,20.018999,-0.091,-0.45,6200,{"date":894,"open":658,"high":895,"low":393,"close":393,"change":896,"percent_change":719,"volume":897,"transactions":9,"vwap":393},"2026-04-09",20.22,0.012,6700,{"date":899,"open":409,"high":658,"low":478,"close":900,"change":22,"percent_change":541,"volume":901,"transactions":9,"vwap":900},"2026-04-08",20.098,2200,{"date":903,"open":486,"high":431,"low":539,"close":636,"change":904,"percent_change":719,"volume":905,"transactions":9,"vwap":636},"2026-04-07",0.013,4500,{"date":907,"open":479,"high":449,"low":479,"close":888,"change":908,"percent_change":909,"volume":752,"transactions":9,"vwap":888},"2026-04-06",0.058,0.29,{"date":911,"open":486,"high":627,"low":912,"close":912,"change":913,"percent_change":914,"volume":704,"transactions":9,"vwap":912},"2026-04-02",19.947,0.047,0.24,{"date":916,"open":370,"high":370,"low":917,"close":361,"change":918,"percent_change":859,"volume":681,"transactions":9,"vwap":361},"2026-04-01",19.86,-0.069,{"date":920,"open":524,"high":486,"low":524,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-31",19.969,0.199,1.01,500,{"date":926,"open":927,"high":928,"low":284,"close":284,"change":472,"percent_change":166,"volume":929,"transactions":9,"vwap":284},"2026-03-30",19.81,19.84,111000,{"date":931,"open":308,"high":258,"low":301,"close":315,"change":932,"percent_change":225,"volume":655,"transactions":9,"vwap":315},"2026-03-27",-0.108,{"date":934,"open":370,"high":370,"low":927,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-03-26",19.838,-0.092,-0.46,11600,{"date":940,"open":547,"high":547,"low":524,"close":524,"change":941,"percent_change":812,"volume":789,"transactions":9,"vwap":524},"2026-03-25",0.064,{"date":943,"open":522,"high":522,"low":944,"close":944,"change":702,"percent_change":891,"volume":945,"transactions":9,"vwap":944},"2026-03-24",19.866,200,{"date":947,"open":370,"high":485,"low":361,"close":561,"change":295,"percent_change":37,"volume":704,"transactions":9,"vwap":561},"2026-03-23",{"date":949,"open":347,"high":479,"low":950,"close":950,"change":205,"percent_change":951,"volume":713,"transactions":9,"vwap":950},"2026-03-20",19.825,-0.75,{"date":953,"open":566,"high":485,"low":566,"close":788,"change":363,"percent_change":364,"volume":174,"transactions":9,"vwap":788},"2026-03-19",{"date":955,"open":478,"high":424,"low":580,"close":580,"change":792,"percent_change":793,"volume":924,"transactions":9,"vwap":580},"2026-03-18",{"date":957,"open":431,"high":642,"low":431,"close":431,"change":958,"percent_change":51,"volume":775,"transactions":9,"vwap":431},"2026-03-17",0.035,{"date":960,"open":539,"high":479,"low":539,"close":499,"change":22,"percent_change":541,"volume":853,"transactions":9,"vwap":499},"2026-03-16",{"date":962,"open":539,"high":539,"low":361,"close":546,"change":402,"percent_change":403,"volume":963,"transactions":9,"vwap":546},"2026-03-13",1800,{"date":965,"open":485,"high":485,"low":966,"close":966,"change":967,"percent_change":968,"volume":963,"transactions":9,"vwap":966},"2026-03-12",19.925,-0.115,-0.57,{"date":970,"open":628,"high":628,"low":627,"close":627,"change":971,"percent_change":215,"volume":963,"transactions":9,"vwap":627},"2026-03-11",-0.046,{"date":973,"open":658,"high":658,"low":974,"close":974,"change":975,"percent_change":976,"volume":736,"transactions":9,"vwap":974},"2026-03-10",20.086,-0.008,-0.04,{"date":978,"open":479,"high":979,"low":486,"close":979,"change":980,"percent_change":115,"volume":671,"transactions":9,"vwap":979},"2026-03-09",20.094,0.071,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-06",20.023001,-0.078,-0.39,100,{"date":988,"open":665,"high":665,"low":409,"close":989,"change":990,"percent_change":991,"volume":709,"transactions":9,"vwap":989},"2026-03-05",20.101,-0.086,-0.43,{"date":993,"open":757,"high":755,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-04",20.174,20.187,0.062,0.31,4900,{"date":1000,"open":627,"high":1001,"low":627,"close":1002,"change":432,"percent_change":433,"volume":924,"transactions":9,"vwap":1002},"2026-03-03",20.127,20.125,{"date":1004,"open":643,"high":664,"low":643,"close":665,"change":1005,"percent_change":804,"volume":1006,"transactions":9,"vwap":665},"2026-03-02",-0.075,4300,{"date":1008,"open":1009,"high":869,"low":1010,"close":1011,"change":831,"percent_change":196,"volume":1012,"transactions":9,"vwap":1011},"2026-02-27",20.255,20.225,20.235,5200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":363,"percent_change":364,"volume":1019,"transactions":9,"vwap":1018},"2026-02-26",20.29,20.33,20.275,20.32,9500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1022,"change":418,"percent_change":425,"volume":1025,"transactions":9,"vwap":1022},"2026-02-25",20.31,20.316,20.3,2400,{"date":1027,"open":1009,"high":1022,"low":1009,"close":1015,"change":332,"percent_change":418,"volume":1028,"transactions":9,"vwap":1015},"2026-02-24",3600,{"date":1030,"open":1018,"high":1018,"low":1031,"close":1031,"change":1005,"percent_change":804,"volume":1032,"transactions":9,"vwap":1031},"2026-02-23",20.285,5800,{"date":1034,"open":1015,"high":1035,"low":1015,"close":1035,"change":130,"percent_change":872,"volume":1036,"transactions":9,"vwap":1035},"2026-02-20",20.36,24100,{"date":1038,"open":1039,"high":1040,"low":863,"close":863,"change":396,"percent_change":396,"volume":1041,"transactions":9,"vwap":863},"2026-02-19",20.28,20.319,11500,{"date":1043,"open":1015,"high":1015,"low":863,"close":863,"change":363,"percent_change":364,"volume":721,"transactions":9,"vwap":863},"2026-02-18",{"date":1045,"open":869,"high":1039,"low":868,"close":869,"change":402,"percent_change":403,"volume":1046,"transactions":9,"vwap":869},"2026-02-17",9600,{"date":1048,"open":1039,"high":1018,"low":1039,"close":1039,"change":21,"percent_change":285,"volume":1049,"transactions":9,"vwap":1039},"2026-02-13",6100,{"date":1051,"open":1024,"high":1024,"low":1052,"close":1052,"change":1053,"percent_change":261,"volume":885,"transactions":9,"vwap":1052},"2026-02-12",20.265,-0.011,{"date":1055,"open":1039,"high":1015,"low":863,"close":1056,"change":1057,"percent_change":976,"volume":1058,"transactions":9,"vwap":1056},"2026-02-11",20.276,-0.009,2800,{"date":1060,"open":1016,"high":1016,"low":1031,"close":1031,"change":332,"percent_change":418,"volume":174,"transactions":9,"vwap":1031},"2026-02-10",{"date":1062,"open":869,"high":1024,"low":869,"close":1039,"change":418,"percent_change":425,"volume":1063,"transactions":9,"vwap":1039},"2026-02-09",2500,{"date":1065,"open":1066,"high":1067,"low":868,"close":869,"change":913,"percent_change":269,"volume":1068,"transactions":9,"vwap":869},"2026-02-06",20.252,20.261,3100,{"date":1070,"open":1071,"high":1072,"low":664,"close":1072,"change":1073,"percent_change":363,"volume":1074,"transactions":9,"vwap":1072},"2026-02-05",20.205,20.213,0.002,370600,{"date":1076,"open":756,"high":756,"low":697,"close":1077,"change":1078,"percent_change":433,"volume":1058,"transactions":9,"vwap":1077},"2026-02-04",20.211,-0.034,{"date":1080,"open":863,"high":863,"low":1081,"close":1082,"change":332,"percent_change":418,"volume":1083,"transactions":9,"vwap":1082},"2026-02-03",20.206,20.245,82200,{"date":1085,"open":756,"high":1009,"low":756,"close":756,"change":261,"percent_change":277,"volume":1086,"transactions":9,"vwap":756},"2026-02-02",1700,{"date":1088,"open":1089,"high":1090,"low":1015,"close":1015,"change":1091,"percent_change":86,"volume":1092,"transactions":9,"vwap":1015},"2026-01-30",20.326,20.34,-0.048,214100,{"date":1094,"open":1018,"high":1095,"low":1018,"close":1095,"change":1096,"percent_change":130,"volume":853,"transactions":9,"vwap":1095},"2026-01-29",20.338,0.018,{"date":1098,"open":1099,"high":1099,"low":1022,"close":1018,"change":214,"percent_change":388,"volume":651,"transactions":9,"vwap":1018},"2026-01-28",20.352,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":21,"percent_change":285,"volume":709,"transactions":9,"vwap":1103},"2026-01-27",20.38,20.365,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":204,"percent_change":205,"volume":655,"transactions":9,"vwap":1107},"2026-01-26",20.37,20.35,{"date":1109,"open":1102,"high":1110,"low":1102,"close":1102,"change":363,"percent_change":364,"volume":648,"transactions":9,"vwap":1102},"2026-01-23",20.39,{"date":1112,"open":1113,"high":1114,"low":1107,"close":1106,"change":294,"percent_change":1115,"volume":771,"transactions":9,"vwap":1106},"2026-01-22",20.351,20.4,0.12,{"date":1117,"open":1090,"high":1107,"low":1090,"close":1118,"change":364,"percent_change":466,"volume":174,"transactions":9,"vwap":1118},"2026-01-21",20.345,{"date":1120,"open":1022,"high":1016,"low":1121,"close":1122,"change":782,"percent_change":550,"volume":1123,"transactions":9,"vwap":1122},"2026-01-20",20.291,20.295,5600,{"date":1125,"open":1107,"high":1106,"low":1107,"close":1126,"change":268,"percent_change":410,"volume":630,"transactions":9,"vwap":1126},"2026-01-16",20.355,{"date":1128,"open":1018,"high":1129,"low":1015,"close":1022,"change":878,"percent_change":591,"volume":1130,"transactions":9,"vwap":1022},"2026-01-15",20.331,7300,{"date":1132,"open":1015,"high":1133,"low":863,"close":1133,"change":958,"percent_change":613,"volume":1134,"transactions":9,"vwap":1133},"2026-01-14",20.325,313700,{"date":1136,"open":1024,"high":1024,"low":1015,"close":1015,"change":402,"percent_change":403,"volume":998,"transactions":9,"vwap":1015},"2026-01-13",{"date":1138,"open":1022,"high":1022,"low":756,"close":1022,"change":1139,"percent_change":364,"volume":1140,"transactions":9,"vwap":1022},"2026-01-12",0.011,579900,{"date":1142,"open":1016,"high":1016,"low":1143,"close":1143,"change":708,"percent_change":472,"volume":1144,"transactions":9,"vwap":1143},"2026-01-09",20.299,8700,{"date":1146,"open":1024,"high":1024,"low":1015,"close":1015,"change":316,"percent_change":261,"volume":1032,"transactions":9,"vwap":1015},"2026-01-08",{"date":1148,"open":1090,"high":1090,"low":1024,"close":1024,"change":261,"percent_change":277,"volume":1149,"transactions":9,"vwap":1024},"2026-01-07",22900,{"date":1151,"open":1040,"high":1035,"low":1040,"close":1107,"change":363,"percent_change":364,"volume":1152,"transactions":9,"vwap":1107},"2026-01-06",3500,{"date":1154,"open":1015,"high":1090,"low":1015,"close":1090,"change":1155,"percent_change":1156,"volume":655,"transactions":9,"vwap":1090},"2026-01-05",0.055,0.27,{"date":1158,"open":863,"high":1015,"low":869,"close":1031,"change":896,"percent_change":719,"volume":775,"transactions":9,"vwap":1031},"2026-01-02",{"date":1160,"open":1015,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":647,"volume":1164,"transactions":9,"vwap":1162},"2025-12-31",20.293,20.273,-0.032,194100,{"date":1166,"open":1022,"high":1022,"low":1167,"close":1167,"change":418,"percent_change":425,"volume":986,"transactions":9,"vwap":1167},"2025-12-30",20.305,{"date":1169,"open":868,"high":1031,"low":868,"close":1031,"change":1170,"percent_change":991,"volume":986,"transactions":9,"vwap":1031},"2025-12-29",-0.087,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":591,"volume":986,"transactions":9,"vwap":1173},"2025-12-26",20.372,-0.014,{"date":1176,"open":1106,"high":1177,"low":1106,"close":1177,"change":1178,"percent_change":666,"volume":709,"transactions":9,"vwap":1177},"2025-12-24",20.386,0.031,{"date":1180,"open":1181,"high":1181,"low":1126,"close":1126,"change":798,"percent_change":130,"volume":813,"transactions":9,"vwap":1126},"2025-12-23",20.375,{"date":1183,"open":1024,"high":1090,"low":1015,"close":1184,"change":913,"percent_change":269,"volume":828,"transactions":9,"vwap":1184},"2025-12-22",20.336,{"date":1186,"open":1024,"high":1024,"low":1187,"close":1187,"change":1188,"percent_change":816,"volume":986,"transactions":9,"vwap":1187},"2025-12-19",20.289,-0.016,{"date":1190,"open":1024,"high":1022,"low":1017,"close":1167,"change":364,"percent_change":466,"volume":853,"transactions":9,"vwap":1167},"2025-12-18",{"date":1192,"open":869,"high":869,"low":756,"close":1009,"change":316,"percent_change":261,"volume":1193,"transactions":9,"vwap":1009},"2025-12-17",4000,{"date":1195,"open":756,"high":1052,"low":1196,"close":1052,"change":1197,"percent_change":316,"volume":885,"transactions":9,"vwap":1052},"2025-12-16",20.23,-0.003,{"date":1199,"open":868,"high":863,"low":868,"close":1200,"change":1201,"percent_change":363,"volume":813,"transactions":9,"vwap":1200},"2025-12-15",20.268,0.003,{"date":1203,"open":869,"high":1200,"low":869,"close":1052,"change":204,"percent_change":205,"volume":901,"transactions":9,"vwap":1052},"2025-12-12",{"date":1205,"open":1039,"high":1022,"low":863,"close":1122,"change":316,"percent_change":261,"volume":1206,"transactions":9,"vwap":1122},"2025-12-11",3700,{"date":1208,"open":758,"high":1016,"low":758,"close":1167,"change":1155,"percent_change":1156,"volume":1209,"transactions":9,"vwap":1167},"2025-12-10",10100,{"date":1211,"open":1212,"high":869,"low":1212,"close":868,"change":1213,"percent_change":472,"volume":1058,"transactions":9,"vwap":868},"2025-12-09",20.216,0.008,{"date":1215,"open":756,"high":869,"low":756,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-12-08",20.242,-0.039,-0.19,6000,{"date":1221,"open":1015,"high":1035,"low":1039,"close":1222,"change":690,"percent_change":333,"volume":1152,"transactions":9,"vwap":1222},"2025-12-05",20.281,{"date":1224,"open":1015,"high":1015,"low":869,"close":1017,"change":591,"percent_change":140,"volume":1225,"transactions":9,"vwap":1017},"2025-12-04",38100,{"date":1227,"open":756,"high":1106,"low":756,"close":1118,"change":747,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1118},"2025-12-03",0.54,82000,{"date":1231,"open":895,"high":1011,"low":895,"close":1011,"change":294,"percent_change":1115,"volume":686,"transactions":9,"vwap":1011},"2025-12-02",{"date":1233,"open":757,"high":756,"low":757,"close":697,"change":1234,"percent_change":951,"volume":1235,"transactions":9,"vwap":697},"2025-12-01",-0.152,301400,{"date":1237,"open":1107,"high":1114,"low":1095,"close":1238,"change":1239,"percent_change":22,"volume":892,"transactions":9,"vwap":1238},"2025-11-28",20.362,0.017,{"date":1241,"open":1015,"high":1035,"low":1015,"close":1118,"change":333,"percent_change":666,"volume":1242,"transactions":9,"vwap":1118},"2025-11-26",19200,{"date":1244,"open":697,"high":1102,"low":758,"close":1245,"change":1246,"percent_change":1228,"volume":1247,"transactions":9,"vwap":1245},"2025-11-25",20.315,0.109,8600,{"date":1249,"open":1250,"high":697,"low":1250,"close":1081,"change":676,"percent_change":166,"volume":1251,"transactions":9,"vwap":1081},"2025-11-24",20.177,10700,{"date":1253,"open":1254,"high":757,"low":1254,"close":881,"change":719,"percent_change":720,"volume":1255,"transactions":9,"vwap":881},"2025-11-21",20.115,13000,{"date":1257,"open":664,"high":664,"low":643,"close":643,"change":684,"percent_change":685,"volume":945,"transactions":9,"vwap":643},"2025-11-20",{"date":1259,"open":394,"high":665,"low":393,"close":658,"change":676,"percent_change":166,"volume":1260,"transactions":9,"vwap":658},"2025-11-19",8100,{"date":1262,"open":395,"high":743,"low":395,"close":743,"change":846,"percent_change":204,"volume":686,"transactions":9,"vwap":743},"2025-11-18",{"date":1264,"open":663,"high":1265,"low":807,"close":807,"change":432,"percent_change":433,"volume":691,"transactions":9,"vwap":807},"2025-11-17",20.122,{"date":1267,"open":658,"high":658,"low":658,"close":658,"change":332,"percent_change":418,"volume":986,"transactions":9,"vwap":658},"2025-11-14",{"date":1269,"open":658,"high":658,"low":409,"close":1002,"change":816,"percent_change":817,"volume":1270,"transactions":9,"vwap":1002},"2025-11-13",84400,{"date":1272,"open":1071,"high":1071,"low":1071,"close":1071,"change":1273,"percent_change":509,"volume":986,"transactions":9,"vwap":1071},"2025-11-12",-0.022,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":747,"volume":986,"transactions":9,"vwap":1276},"2025-11-11",20.227,0.022,{"date":1279,"open":1071,"high":1071,"low":1071,"close":1071,"change":1280,"percent_change":1156,"volume":986,"transactions":9,"vwap":1071},"2025-11-10",0.054,{"date":1282,"open":658,"high":1283,"low":658,"close":1283,"change":1139,"percent_change":364,"volume":945,"transactions":9,"vwap":1283},"2025-11-07",20.151,{"date":1285,"open":394,"high":394,"low":1286,"close":394,"change":363,"percent_change":364,"volume":686,"transactions":9,"vwap":394},"2025-11-06",20.132,{"date":1288,"open":663,"high":658,"low":663,"close":658,"change":21,"percent_change":285,"volume":986,"transactions":9,"vwap":658},"2025-11-05",{"date":1290,"open":393,"high":1254,"low":449,"close":1254,"change":402,"percent_change":403,"volume":1291,"transactions":9,"vwap":1254},"2025-11-04",289500,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":433,"percent_change":1296,"volume":986,"transactions":9,"vwap":1295},"2025-11-03",20.138,20.135,-0.84,{"date":1298,"open":1018,"high":1102,"low":1039,"close":1167,"change":432,"percent_change":433,"volume":1299,"transactions":9,"vwap":1167},"2025-10-31",102900,{"date":1301,"open":1018,"high":1035,"low":1018,"close":1090,"change":418,"percent_change":425,"volume":1302,"transactions":9,"vwap":1090},"2025-10-30",78900,{"date":1304,"open":1106,"high":1106,"low":1018,"close":1018,"change":591,"percent_change":140,"volume":986,"transactions":9,"vwap":1018},"2025-10-29",{"date":1306,"open":1110,"high":1110,"low":1110,"close":1110,"change":816,"percent_change":985,"volume":729,"transactions":9,"vwap":1110},"2025-10-28",{"date":1308,"open":1102,"high":24,"low":1102,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2025-10-27",20.47,0.098,0.48,307900,{"date":1314,"open":1129,"high":1102,"low":1129,"close":1173,"change":1315,"percent_change":541,"volume":1316,"transactions":9,"vwap":1173},"2025-10-24",0.082,302900,{"date":1318,"open":1015,"high":1015,"low":1015,"close":1015,"change":418,"percent_change":425,"volume":986,"transactions":9,"vwap":1015},"2025-10-23",{"date":1320,"open":1024,"high":1024,"low":863,"close":863,"change":1174,"percent_change":591,"volume":1321,"transactions":9,"vwap":863},"2025-10-22",700,{"date":1323,"open":1031,"high":1016,"low":1324,"close":1324,"change":971,"percent_change":215,"volume":713,"transactions":9,"vwap":1324},"2025-10-21",20.284,{"date":1326,"open":1015,"high":1102,"low":1327,"close":1016,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1016},"2025-10-20",20.272,0.115,0.57,9100,{"date":1332,"open":895,"high":895,"low":1333,"close":1333,"change":896,"percent_change":719,"volume":986,"transactions":9,"vwap":1333},"2025-10-17",20.215,{"date":1335,"open":1052,"high":1018,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2025-10-16",20.203,-0.084,-0.41,11300,{"date":1341,"open":1011,"high":1016,"low":1011,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-10-15",20.287,0.116,0.58,27700,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1139,"percent_change":364,"volume":986,"transactions":9,"vwap":1348},"2025-10-14",20.171,{"date":1350,"open":665,"high":665,"low":665,"close":665,"change":425,"percent_change":1351,"volume":986,"transactions":9,"vwap":665},"2025-10-13",0.5,{"date":1353,"open":1354,"high":1354,"low":628,"close":628,"change":509,"percent_change":1355,"volume":630,"transactions":9,"vwap":628},"2025-10-10",20.097,-0.55,{"date":1357,"open":664,"high":664,"low":664,"close":664,"change":214,"percent_change":388,"volume":986,"transactions":9,"vwap":664},"2025-10-09",{"date":1359,"open":1333,"high":1333,"low":1333,"close":1333,"change":976,"percent_change":452,"volume":986,"transactions":9,"vwap":1333},"2025-10-08",{"date":1361,"open":1009,"high":1009,"low":1009,"close":1009,"change":1053,"percent_change":261,"volume":986,"transactions":9,"vwap":1009},"2025-10-07",{"date":1363,"open":1090,"high":1090,"low":1364,"close":1364,"change":1365,"percent_change":418,"volume":752,"transactions":9,"vwap":1364},"2025-10-06",20.266,0.004,{"date":1367,"open":1066,"high":1368,"low":1066,"close":1368,"change":1369,"percent_change":782,"volume":945,"transactions":9,"vwap":1368},"2025-10-03",20.262,-0.013,{"date":1371,"open":1039,"high":1039,"low":869,"close":1017,"change":332,"percent_change":418,"volume":721,"transactions":9,"vwap":1017},"2025-10-02",{"date":1373,"open":1039,"high":1039,"low":863,"close":863,"change":685,"percent_change":1374,"volume":945,"transactions":9,"vwap":863},"2025-10-01",-0.59,{"date":1376,"open":1110,"high":1110,"low":1110,"close":1110,"change":1377,"percent_change":333,"volume":986,"transactions":9,"vwap":1110},"2025-09-30",0.007,{"date":1379,"open":1380,"high":1309,"low":1381,"close":1381,"change":1273,"percent_change":509,"volume":1382,"transactions":9,"vwap":1381},"2025-09-29",20.42,20.383,736300,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":21,"percent_change":285,"volume":986,"transactions":9,"vwap":1385},"2025-09-26",20.405,{"date":1387,"open":1110,"high":1110,"low":1110,"close":1110,"change":240,"percent_change":622,"volume":986,"transactions":9,"vwap":1110},"2025-09-25",{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":402,"percent_change":403,"volume":986,"transactions":9,"vwap":1390},"2025-09-24",20.455,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":396,"percent_change":396,"volume":986,"transactions":9,"vwap":1393},"2025-09-23",20.475,{"date":1395,"open":1393,"high":1393,"low":1393,"close":1393,"change":1213,"percent_change":472,"volume":986,"transactions":9,"vwap":1393},"2025-09-22",{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1377,"percent_change":333,"volume":986,"transactions":9,"vwap":1398},"2025-09-19",20.467,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":21,"percent_change":285,"volume":986,"transactions":9,"vwap":1401},"2025-09-18",20.46,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":233,"percent_change":402,"volume":986,"transactions":9,"vwap":1404},"2025-09-17",20.445,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":396,"percent_change":396,"volume":986,"transactions":9,"vwap":1407},"2025-09-16",20.45,{"date":1409,"open":1407,"high":1407,"low":1407,"close":1407,"change":472,"percent_change":166,"volume":986,"transactions":9,"vwap":1407},"2025-09-15",{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":233,"percent_change":402,"volume":986,"transactions":9,"vwap":1412},"2025-09-12",20.41,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1155,"percent_change":1156,"volume":986,"transactions":9,"vwap":1415},"2025-09-11",20.415,{"date":1417,"open":1035,"high":1035,"low":1035,"close":1035,"change":333,"percent_change":666,"volume":986,"transactions":9,"vwap":1035},"2025-09-10",{"date":1419,"open":1016,"high":1016,"low":1016,"close":1016,"change":685,"percent_change":1374,"volume":986,"transactions":9,"vwap":1016},"2025-09-09",{"date":1421,"open":1106,"high":1309,"low":1035,"close":1407,"change":747,"percent_change":1228,"volume":736,"transactions":9,"vwap":1407},"2025-09-08",{"date":1423,"open":1103,"high":1103,"low":1090,"close":1090,"change":1178,"percent_change":666,"volume":945,"transactions":9,"vwap":1090},"2025-09-05",{"date":1425,"open":1039,"high":1022,"low":1039,"close":1426,"change":1427,"percent_change":914,"volume":924,"transactions":9,"vwap":1426},"2025-09-04",20.309,0.049,{"date":1429,"open":869,"high":869,"low":869,"close":869,"change":364,"percent_change":466,"volume":986,"transactions":9,"vwap":869},"2025-09-03",{"date":1431,"open":758,"high":697,"low":758,"close":697,"change":1432,"percent_change":1433,"volume":704,"transactions":9,"vwap":697},"2025-09-02",-0.145,-0.71,{"date":1435,"open":1110,"high":1110,"low":1126,"close":1126,"change":684,"percent_change":685,"volume":1321,"transactions":9,"vwap":1126},"2025-08-29",{"date":1437,"open":1102,"high":1102,"low":1102,"close":1102,"change":332,"percent_change":418,"volume":986,"transactions":9,"vwap":1102},"2025-08-28",{"date":1439,"open":1181,"high":1181,"low":1181,"close":1181,"change":418,"percent_change":425,"volume":986,"transactions":9,"vwap":1181},"2025-08-27",{"date":1441,"open":1442,"high":1110,"low":1016,"close":1126,"change":333,"percent_change":666,"volume":1443,"transactions":9,"vwap":1126},"2025-08-26",20.357,3300,{"date":1445,"open":1016,"high":1016,"low":1133,"close":1133,"change":316,"percent_change":261,"volume":986,"transactions":9,"vwap":1133},"2025-08-25",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":156,"volume":986,"transactions":9,"vwap":1448},"2025-08-22",20.335,0.135,{"date":1451,"open":870,"high":697,"low":758,"close":758,"change":684,"percent_change":685,"volume":713,"transactions":9,"vwap":758},"2025-08-21",{"date":1453,"open":1010,"high":1010,"low":1010,"close":1010,"change":233,"percent_change":402,"volume":986,"transactions":9,"vwap":1010},"2025-08-20",{"date":1455,"open":1196,"high":1196,"low":1196,"close":1196,"change":396,"percent_change":396,"volume":986,"transactions":9,"vwap":1196},"2025-08-19",{"date":1457,"open":1196,"high":1196,"low":1196,"close":1196,"change":396,"percent_change":396,"volume":986,"transactions":9,"vwap":1196},"2025-08-18",{"date":1459,"open":1196,"high":1196,"low":1196,"close":1196,"change":233,"percent_change":402,"volume":986,"transactions":9,"vwap":1196},"2025-08-15",{"date":1461,"open":1462,"high":1462,"low":1011,"close":1011,"change":1463,"percent_change":205,"volume":945,"transactions":9,"vwap":1011},"2025-08-14",20.238,-0.031,{"date":1465,"open":868,"high":1364,"low":868,"close":1364,"change":865,"percent_change":720,"volume":1466,"transactions":9,"vwap":1364},"2025-08-13",195000,{"date":1468,"open":757,"high":1071,"low":757,"close":1071,"change":1469,"percent_change":1470,"volume":945,"transactions":9,"vwap":1071},"2025-08-12",0.033,0.16,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1073,"percent_change":363,"volume":986,"transactions":9,"vwap":1473},"2025-08-11",20.172,{"date":1475,"open":664,"high":758,"low":763,"close":664,"change":396,"percent_change":396,"volume":1152,"transactions":9,"vwap":664},"2025-08-08",{"date":1477,"open":755,"high":1478,"low":664,"close":664,"change":316,"percent_change":261,"volume":885,"transactions":9,"vwap":664},"2025-08-07",20.249,{"date":1480,"open":757,"high":757,"low":757,"close":757,"change":21,"percent_change":285,"volume":986,"transactions":9,"vwap":757},"2025-08-06",{"date":1482,"open":881,"high":881,"low":881,"close":881,"change":896,"percent_change":719,"volume":986,"transactions":9,"vwap":881},"2025-08-05",{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":986,"transactions":9,"vwap":1485},"2025-08-04",20.153,0.053,0.26,{"date":1489,"open":409,"high":409,"low":409,"close":409,"change":967,"percent_change":968,"volume":986,"transactions":9,"vwap":409},"2025-08-01",{"date":1491,"open":1333,"high":1333,"low":1333,"close":1333,"change":1073,"percent_change":363,"volume":986,"transactions":9,"vwap":1333},"2025-07-31",{"date":1493,"open":1072,"high":1072,"low":1072,"close":1072,"change":637,"percent_change":638,"volume":986,"transactions":9,"vwap":1072},"2025-07-30",{"date":1495,"open":1496,"high":869,"low":1196,"close":868,"change":21,"percent_change":285,"volume":808,"transactions":9,"vwap":868},"2025-07-29",20.232,{"date":1498,"open":1196,"high":1011,"low":895,"close":1011,"change":402,"percent_change":403,"volume":709,"transactions":9,"vwap":1011},"2025-07-28",{"date":1500,"open":1009,"high":1009,"low":1009,"close":1009,"change":21,"percent_change":285,"volume":986,"transactions":9,"vwap":1009},"2025-07-25",{"date":1502,"open":756,"high":756,"low":756,"close":756,"change":316,"percent_change":261,"volume":986,"transactions":9,"vwap":756},"2025-07-24",{"date":1504,"open":868,"high":868,"low":868,"close":868,"change":21,"percent_change":285,"volume":924,"transactions":9,"vwap":868},"2025-07-23",{"date":1506,"open":697,"high":1011,"low":697,"close":1011,"change":294,"percent_change":1115,"volume":986,"transactions":9,"vwap":1011},"2025-07-22",{"date":1508,"open":697,"high":697,"low":697,"close":697,"change":268,"percent_change":410,"volume":986,"transactions":9,"vwap":697},"2025-07-21",{"date":1510,"open":665,"high":757,"low":1511,"close":881,"change":294,"percent_change":1115,"volume":1321,"transactions":9,"vwap":881},"2025-07-18",20.152,{"date":1513,"open":394,"high":394,"low":394,"close":394,"change":21,"percent_change":285,"volume":986,"transactions":9,"vwap":394},"2025-07-17",{"date":1515,"open":1002,"high":1002,"low":1002,"close":1002,"change":958,"percent_change":613,"volume":986,"transactions":9,"vwap":1002},"2025-07-16",{"date":1517,"open":394,"high":394,"low":379,"close":379,"change":403,"percent_change":659,"volume":924,"transactions":9,"vwap":379},"2025-07-15",{"date":1519,"open":658,"high":758,"low":658,"close":755,"change":285,"percent_change":115,"volume":713,"transactions":9,"vwap":755},"2025-07-14",{"date":1521,"open":663,"high":663,"low":663,"close":663,"change":214,"percent_change":388,"volume":986,"transactions":9,"vwap":663},"2025-07-11",{"date":1523,"open":664,"high":664,"low":881,"close":881,"change":878,"percent_change":591,"volume":709,"transactions":9,"vwap":881},"2025-07-10",{"date":1525,"open":1526,"high":1196,"low":1526,"close":757,"change":1155,"percent_change":1156,"volume":726,"transactions":9,"vwap":757},"2025-07-09",20.159,{"date":1528,"open":658,"high":658,"low":1002,"close":1002,"change":432,"percent_change":433,"volume":945,"transactions":9,"vwap":1002},"2025-07-08",{"date":1530,"open":665,"high":665,"low":665,"close":665,"change":591,"percent_change":859,"volume":986,"transactions":9,"vwap":665},"2025-07-07",{"date":1532,"open":756,"high":756,"low":1196,"close":1196,"change":363,"percent_change":364,"volume":686,"transactions":9,"vwap":1196},"2025-07-03",{"date":1534,"open":895,"high":895,"low":895,"close":895,"change":418,"percent_change":425,"volume":174,"transactions":9,"vwap":895},"2025-07-02",{"date":1536,"open":758,"high":756,"low":758,"close":758,"change":403,"percent_change":1537,"volume":704,"transactions":9,"vwap":758},"2025-07-01",-0.49,{"date":1539,"open":1039,"high":1024,"low":1039,"close":1024,"change":719,"percent_change":720,"volume":986,"transactions":9,"vwap":1024},"2025-06-30",{"date":1541,"open":756,"high":756,"low":756,"close":756,"change":852,"percent_change":816,"volume":986,"transactions":9,"vwap":756},"2025-06-27",{"date":1543,"open":1544,"high":1015,"low":1082,"close":1544,"change":1545,"percent_change":1546,"volume":1028,"transactions":9,"vwap":1544},"2025-06-26",20.257,0.057,0.28,{"date":1548,"open":758,"high":758,"low":758,"close":758,"change":363,"percent_change":364,"volume":986,"transactions":9,"vwap":758},"2025-06-25",{"date":1550,"open":712,"high":755,"low":712,"close":755,"change":364,"percent_change":466,"volume":1321,"transactions":9,"vwap":755},"2025-06-24",{"date":1552,"open":394,"high":394,"low":394,"close":394,"change":1553,"percent_change":1554,"volume":986,"transactions":9,"vwap":394},"2025-06-23",0.038,0.19,{"date":1556,"open":449,"high":1557,"low":449,"close":1557,"change":1558,"percent_change":51,"volume":691,"transactions":9,"vwap":1557},"2025-06-20",20.102,0.037,{"date":1560,"open":689,"high":689,"low":689,"close":689,"change":418,"percent_change":425,"volume":986,"transactions":9,"vwap":689},"2025-06-18",{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":233,"percent_change":402,"volume":986,"transactions":9,"vwap":1563},"2025-06-17",20.045,{"date":1565,"open":642,"high":642,"low":642,"close":642,"change":472,"percent_change":166,"volume":986,"transactions":9,"vwap":642},"2025-06-16",{"date":1567,"open":689,"high":689,"low":424,"close":424,"change":261,"percent_change":277,"volume":1321,"transactions":9,"vwap":424},"2025-06-13",{"date":1569,"open":628,"high":628,"low":628,"close":628,"change":878,"percent_change":591,"volume":986,"transactions":9,"vwap":628},"2025-06-12",{"date":1571,"open":628,"high":654,"low":424,"close":654,"change":1572,"percent_change":1554,"volume":1006,"transactions":9,"vwap":654},"2025-06-11",0.039,{"date":1574,"open":479,"high":1575,"low":479,"close":1575,"change":1576,"percent_change":295,"volume":986,"transactions":9,"vwap":1575},"2025-06-10",20.035999,0.026,{"date":1578,"open":424,"high":424,"low":424,"close":424,"change":333,"percent_change":666,"volume":986,"transactions":9,"vwap":424},"2025-06-09",{"date":1580,"open":485,"high":485,"low":485,"close":485,"change":233,"percent_change":204,"volume":986,"transactions":9,"vwap":485},"2025-06-06",{"date":1582,"open":424,"high":424,"low":499,"close":499,"change":684,"percent_change":685,"volume":1583,"transactions":9,"vwap":499},"2025-06-05",70000,{"date":1585,"open":424,"high":424,"low":424,"close":424,"change":364,"percent_change":466,"volume":986,"transactions":9,"vwap":424},"2025-06-04",{"date":1587,"open":1588,"high":523,"low":1588,"close":523,"change":268,"percent_change":269,"volume":945,"transactions":9,"vwap":523},"2025-06-03",19.952,{"date":1590,"open":522,"high":522,"low":567,"close":567,"change":1591,"percent_change":937,"volume":986,"transactions":9,"vwap":567},"2025-06-02",-0.093,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":986,"transactions":9,"vwap":1594},"2025-05-30",20.0079994,0.027,0.14,{"date":1598,"open":478,"high":478,"low":1599,"close":1599,"change":904,"percent_change":285,"volume":986,"transactions":9,"vwap":1599},"2025-05-29",19.981,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":316,"volume":986,"transactions":9,"vwap":1602},"2025-05-28",19.968,-0.002,{"date":1605,"open":486,"high":486,"low":486,"close":486,"change":1606,"percent_change":105,"volume":986,"transactions":9,"vwap":486},"2025-05-27",0.145,{"date":1608,"open":950,"high":950,"low":950,"close":950,"change":1609,"percent_change":1610,"volume":986,"transactions":9,"vwap":950},"2025-05-23",-0.027,-0.14,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":896,"percent_change":719,"volume":986,"transactions":9,"vwap":1613},"2025-05-22",19.852,{"date":1615,"open":928,"high":928,"low":928,"close":928,"change":509,"percent_change":1355,"volume":986,"transactions":9,"vwap":928},"2025-05-21",{"date":1617,"open":547,"high":539,"low":547,"close":539,"change":316,"percent_change":261,"volume":1618,"transactions":9,"vwap":539},"2025-05-20",350000,{"date":1620,"open":523,"high":523,"low":523,"close":523,"change":233,"percent_change":204,"volume":986,"transactions":9,"vwap":523},"2025-05-19",{"date":1622,"open":580,"high":580,"low":580,"close":580,"change":1603,"percent_change":316,"volume":986,"transactions":9,"vwap":580},"2025-05-16",{"date":1624,"open":361,"high":1625,"low":361,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-05-15",19.967,0.067,0.34,375000,{"date":1630,"open":547,"high":547,"low":361,"close":361,"change":1005,"percent_change":1631,"volume":986,"transactions":9,"vwap":361},"2025-05-14",-0.38,{"date":1633,"open":788,"high":788,"low":788,"close":788,"change":719,"percent_change":720,"volume":986,"transactions":9,"vwap":788},"2025-05-13",{"date":1635,"open":567,"high":567,"low":567,"close":567,"change":1470,"percent_change":1636,"volume":986,"transactions":9,"vwap":567},"2025-05-12",0.81,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":410,"volume":986,"transactions":9,"vwap":1639},"2025-05-09",19.755,0.043,{"date":1642,"open":257,"high":257,"low":1643,"close":1643,"change":842,"percent_change":685,"volume":986,"transactions":9,"vwap":1643},"2025-05-08",19.712,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":363,"percent_change":364,"volume":986,"transactions":9,"vwap":1646},"2025-05-07",19.735,{"date":1648,"open":1649,"high":309,"low":1649,"close":309,"change":332,"percent_change":333,"volume":709,"transactions":9,"vwap":309},"2025-05-06",19.702,{"date":1651,"open":276,"high":276,"low":276,"close":276,"change":1603,"percent_change":316,"volume":986,"transactions":9,"vwap":276},"2025-05-05",{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1487,"volume":986,"transactions":9,"vwap":1654},"2025-05-02",19.722,0.052,{"date":1657,"open":292,"high":292,"low":248,"close":248,"change":890,"percent_change":937,"volume":686,"transactions":9,"vwap":248},"2025-05-01",{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1591,"percent_change":1661,"volume":986,"transactions":9,"vwap":1660},"2025-04-30",19.761,-0.47,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":958,"percent_change":51,"volume":945,"transactions":9,"vwap":1665},"2025-04-29",19.82,19.854,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":363,"percent_change":364,"volume":986,"transactions":9,"vwap":1668},"2025-04-28",19.819,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1546,"volume":986,"transactions":9,"vwap":1671},"2025-04-25",19.809,0.056,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":295,"percent_change":37,"volume":986,"transactions":9,"vwap":1675},"2025-04-24",19.753,{"date":179,"open":1677,"high":1677,"low":1677,"close":1677,"change":396,"percent_change":396,"volume":986,"transactions":9,"vwap":1677},19.623]