[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUAG":3,"homepage-market-summary":28,"stock-historical-NUAG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUAG","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},"Nuveen Enhanced Yield U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5941,0.9156,"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":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.93,20.1,19.88,19.932,-0.002,-0.01,32402.824913,21.51,24748.07399630677,3.1,2527,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},18828,6872166.573073,-3.35,"2025-04-23",[180,183,192,202,210,219,228,239,248,257,266,276,286,295,300,310,319,325,334,343,350,358,369,378,387,396,406,414,421,429,435,444,453,461,466,474,481,488,494,500,508,514,523,531,540,548,555,560,565,572,580,587,593,599,604,611,618,624,631,639,645,648,652,657,663,668,676,681,687,694,700,704,713,720,725,730,732,738,742,747,754,759,765,770,774,777,783,788,794,798,802,806,811,814,817,822,826,829,835,839,843,846,849,855,859,864,868,872,875,878,880,883,886,891,896,899,902,907,914,918,925,931,934,937,941,943,948,951,954,958,963,967,970,973,977,980,984,990,994,999,1003,1006,1010,1016,1020,1026,1031,1035,1041,1047,1052,1058,1066,1072,1075,1080,1086,1094,1101,1104,1107,1113,1118,1126,1131,1137,1140,1144,1149,1154,1158,1161,1166,1171,1176,1183,1186,1189,1194,1199,1204,1209,1211,1213,1216,1219,1222,1225,1228,1230,1233,1237,1240,1243,1247,1250,1254,1258,1260,1262,1265,1268,1273,1278,1280,1283,1285,1288,1291,1294,1298,1300,1305,1308,1311,1316,1319,1323,1326,1328,1332,1336,1340,1342,1348,1352,1355,1358,1363,1366,1369,1372,1377,1381,1385,1389,1392,1396,1399,1403,1405,1409,1411,1416,1421,1423,1425,1428,1434,1437,1440,1442,1446,1450,1455,1461,1464,1466,1470,1473,1475,1479,1483,1485,1488,1491,1495,1497,1503,1506,1508,1510,1514,1519,1521,1524,1526,1529,1531,1533,1538,1540,1544,1546,1549,1551,1555,1557,1563,1567,1569,1573,1575,1577,1580,1583,1585,1588,1592,1598,1600,1603,1606,1610,1612,1614,1617,1620,1626,1628,1631,1633,1637,1643,1646,1650,1652,1655,1657,1659,1661,1666,1670,1672,1676,1679,1681,1683,1686,1690,1694,1696,1698,1701,1704,1708,1710,1712,1715,1718,1722,1724,1728,1733,1737,1743,1746,1748,1751,1755,1758,1760,1763,1765,1769,1772,1776,1778,1781,1784,1786,1788,1792,1795,1799],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},174,20.0136,{"date":184,"open":185,"high":186,"low":17,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",20.03,20.04,-0.043,-0.22,10988.2591,121,19.9541,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":188,"volume":199,"transactions":200,"vwap":201},"2026-10-01",19.895,20.01,19.89,19.975,-0.045,12713.2591,76,19.9619,{"date":203,"open":204,"high":204,"low":205,"close":204,"change":22,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",20.02,19.99,-0.05,62792.4591,339,20.0053,{"date":211,"open":212,"high":212,"low":213,"close":185,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",20.07,19.9901,-0.04,-0.2,3043.3621,47,20.0071,{"date":220,"open":221,"high":222,"low":186,"close":212,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",20.06,20.09,-0.0698,-0.35,43260.7631,391,20.0634,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",20.123864,20.15,20.0602,20.1398,0.0298,0.15,142503.2591,81,20.1287,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",20.23,20.11,-0.12,-0.59,4140.2591,64,20.1614,{"date":249,"open":250,"high":250,"low":251,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",20.36,20.2024,-0.17,-0.83,1272.4591,33,20.2941,{"date":258,"open":259,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",20.4,20.37,0.025,0.12,51919.018997,60,20.3804,{"date":267,"open":268,"high":269,"low":260,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",20.38,20.385,20.375,0.035,0.17,71425.2591,65,20.3746,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",20.34,20.3455,20.33,-0.075,-0.37,2030.3221,37,20.3405,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":217,"vwap":294},"2026-09-17",20.395,20.415,20.39,0.085,0.42,21642.210129,20.3991,{"date":296,"open":259,"high":259,"low":280,"close":280,"change":271,"percent_change":272,"volume":297,"transactions":298,"vwap":299},"2026-09-16",13190.2591,127,20.3751,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",20.28,20.3,20.295,-0.015,-0.07,12120.7521,59,20.2975,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":274,"vwap":318},"2026-09-14",20.31,20.35,20.29,-0.085,-0.42,4082.8531,20.3338,{"date":320,"open":290,"high":259,"low":290,"close":288,"change":321,"percent_change":235,"volume":322,"transactions":323,"vwap":324},"2026-09-11",0.03,798.2591,39,20.388,{"date":326,"open":327,"high":290,"low":250,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",20.3899,20.365,-0.105,-0.51,6049.2591,56,20.3749,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":214,"percent_change":215,"volume":340,"transactions":341,"vwap":342},"2026-09-09",20.5,20.51,20.4517,20.47,217986.5761,54,20.5089,{"date":344,"open":345,"high":345,"low":337,"close":337,"change":346,"percent_change":252,"volume":347,"transactions":348,"vwap":349},"2026-09-08",20.56,-0.035,15166.3661,51,20.5297,{"date":351,"open":345,"high":345,"low":352,"close":353,"change":354,"percent_change":-6,"volume":355,"transactions":356,"vwap":357},"2026-09-04",20.5395,20.545,-0.0005,11409.1625,40,20.5427,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",20.558,20.57,20.5305,20.5455,0.054,0.26,3472.2591,41,20.5497,{"date":370,"open":337,"high":337,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",20.485,20.4915,0.0045,0.02,85116.2591,50,20.4999,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":284,"vwap":386},"2026-09-01",20.52,20.5201,20.487,-0.1376,-0.67,128980.4271,20.4904,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":188,"volume":393,"transactions":394,"vwap":395},"2026-08-31",20.61,20.64,20.6246,-0.0454,4610.2591,53,20.6273,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",20.74,20.75,20.67,-0.06,-0.29,4253.2591,46,20.7002,{"date":407,"open":398,"high":408,"low":409,"close":410,"change":305,"percent_change":306,"volume":411,"transactions":412,"vwap":413},"2026-08-27",20.74628,20.715,20.73,10822.2391,74,20.7253,{"date":415,"open":416,"high":416,"low":410,"close":417,"change":22,"percent_change":206,"volume":418,"transactions":419,"vwap":420},"2026-08-26",20.76,20.745,14416.2591,179,20.7403,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":129,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",20.72,20.755,0.44,6165.4631,52,20.7312,{"date":430,"open":431,"high":400,"low":390,"close":432,"change":271,"percent_change":272,"volume":433,"transactions":348,"vwap":434},"2026-08-24",20.655,20.665,107062.9311,20.6588,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":284,"vwap":443},"2026-08-21",20.625,20.63,20.62,-0.02,-0.1,3450.8081,20.6271,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":198,"percent_change":188,"volume":450,"transactions":451,"vwap":452},"2026-08-20",20.645,20.675,20.6402,20.65,17820.2591,73,20.6572,{"date":454,"open":455,"high":455,"low":447,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":323,"vwap":460},"2026-08-19",20.7,20.695,0.075,0.36,34335.2108,20.6994,{"date":462,"open":361,"high":439,"low":361,"close":439,"change":374,"percent_change":463,"volume":464,"transactions":367,"vwap":465},"2026-08-18",0.1,2657.8968,20.6035,{"date":467,"open":438,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":200,"vwap":473},"2026-08-17",20.6363,20.6,-0.055,-0.27,10234.7938,20.6114,{"date":475,"open":476,"high":477,"low":449,"close":431,"change":198,"percent_change":188,"volume":478,"transactions":479,"vwap":480},"2026-08-14",20.69,20.6975,3047.2108,34,20.6584,{"date":482,"open":456,"high":423,"low":476,"close":455,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",0.06,0.29,5055.2108,70,20.7036,{"date":489,"open":490,"high":490,"low":390,"close":390,"change":374,"percent_change":463,"volume":491,"transactions":492,"vwap":493},"2026-08-12",20.66,11515.259296,58,20.6505,{"date":495,"open":496,"high":390,"low":469,"close":439,"change":497,"percent_change":321,"volume":498,"transactions":323,"vwap":499},"2026-08-11",20.635,0.0066,11639.3128,20.6072,{"date":501,"open":438,"high":438,"low":389,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",20.6134,-0.0616,-0.3,3084.638234,38,20.6203,{"date":509,"open":476,"high":455,"low":400,"close":447,"change":510,"percent_change":511,"volume":512,"transactions":274,"vwap":513},"2026-08-07",0.0268,0.13,5519.7028,20.6835,{"date":515,"open":400,"high":400,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",20.6411,20.6482,-0.0518,-0.25,53142.498,44,20.6481,{"date":524,"open":525,"high":525,"low":526,"close":455,"change":527,"percent_change":528,"volume":529,"transactions":486,"vwap":530},"2026-08-05",20.71,20.6941,0.015,0.07,4810.2108,20.703,{"date":532,"open":533,"high":534,"low":490,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",20.68,20.685,0.08,0.39,10299.3208,115,20.6665,{"date":541,"open":469,"high":542,"low":469,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":479,"vwap":547},"2026-08-03",20.606991,20.605,-0.031,-0.15,5251.3028,20.601,{"date":549,"open":496,"high":390,"low":550,"close":551,"change":552,"percent_change":402,"volume":553,"transactions":356,"vwap":554},"2026-07-31",20.6201,20.636,-0.059,2910.8388,20.6318,{"date":556,"open":455,"high":455,"low":400,"close":456,"change":557,"percent_change":374,"volume":558,"transactions":394,"vwap":559},"2026-07-30",0.005,6204.5108,20.6863,{"date":561,"open":410,"high":410,"low":476,"close":476,"change":306,"percent_change":139,"volume":562,"transactions":563,"vwap":564},"2026-07-29",61931.8168,55,20.7278,{"date":566,"open":398,"high":567,"low":410,"close":416,"change":568,"percent_change":569,"volume":570,"transactions":492,"vwap":571},"2026-07-28",20.77,0.0451,0.22,38836.2108,20.7603,{"date":573,"open":564,"high":564,"low":574,"close":575,"change":576,"percent_change":165,"volume":577,"transactions":578,"vwap":579},"2026-07-27",20.7008,20.7149,0.0405,923.263934,30,20.7127,{"date":581,"open":447,"high":447,"low":582,"close":582,"change":583,"percent_change":272,"volume":584,"transactions":585,"vwap":586},"2026-07-24",20.6744,0.0344,324.3408,32,20.6705,{"date":588,"open":589,"high":449,"low":390,"close":390,"change":590,"percent_change":591,"volume":592,"transactions":341,"vwap":517},"2026-07-23",20.6492,-0.068,-0.33,4401.2108,{"date":594,"open":455,"high":525,"low":455,"close":595,"change":596,"percent_change":545,"volume":597,"transactions":255,"vwap":598},"2026-07-22",20.708,-0.032,1845.0088,20.7078,{"date":600,"open":601,"high":601,"low":410,"close":398,"change":198,"percent_change":188,"volume":602,"transactions":255,"vwap":603},"2026-07-21",20.7485,2582.2563,20.7358,{"date":605,"open":606,"high":606,"low":567,"close":607,"change":470,"percent_change":608,"volume":609,"transactions":479,"vwap":610},"2026-07-20",20.805,20.785,-0.26,1995.2743,20.7737,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":374,"percent_change":463,"volume":616,"transactions":376,"vwap":617},"2026-07-17",20.85,20.83,20.84,1952.3043,20.839,{"date":619,"open":606,"high":620,"low":606,"close":620,"change":621,"percent_change":440,"volume":622,"transactions":323,"vwap":623},"2026-07-16",20.82,-0.005,2068.79407,20.8112,{"date":625,"open":626,"high":615,"low":626,"close":627,"change":271,"percent_change":272,"volume":628,"transactions":629,"vwap":630},"2026-07-15",20.81,20.825,5443.2564,83,20.8229,{"date":632,"open":633,"high":634,"low":399,"close":635,"change":636,"percent_change":569,"volume":637,"transactions":356,"vwap":638},"2026-07-14",20.7901,20.8,20.79,0.045,4160.4311,20.7811,{"date":640,"open":567,"high":634,"low":417,"close":417,"change":281,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-13",-0.36,6086.8612,42,20.774,{"date":646,"open":620,"high":614,"low":634,"close":620,"change":440,"percent_change":441,"volume":647,"transactions":9,"vwap":620},"2026-07-10",7400,{"date":649,"open":620,"high":650,"low":626,"close":615,"change":271,"percent_change":272,"volume":651,"transactions":9,"vwap":615},"2026-07-09",20.86,4100,{"date":653,"open":654,"high":626,"low":655,"close":606,"change":346,"percent_change":252,"volume":656,"transactions":9,"vwap":606},"2026-07-08",20.795,20.78,6900,{"date":658,"open":659,"high":660,"low":615,"close":615,"change":315,"percent_change":661,"volume":662,"transactions":9,"vwap":615},"2026-07-07",20.878,20.88,-0.41,13000,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":557,"percent_change":374,"volume":667,"transactions":9,"vwap":666},"2026-07-06",20.91,20.925,6400,{"date":669,"open":670,"high":666,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-02",20.915,20.9,20.92,0.01,0.05,2400,{"date":677,"open":672,"high":678,"low":665,"close":665,"change":679,"percent_change":680,"volume":656,"transactions":9,"vwap":665},"2026-07-01",20.93,-0.117,-0.56,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":224,"volume":686,"transactions":9,"vwap":684},"2026-06-30",21.09,21.027,-0.073,12900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":527,"percent_change":528,"volume":693,"transactions":9,"vwap":692},"2026-06-29",21.096001,21.11,21.08,21.1,12000,{"date":695,"open":691,"high":696,"low":697,"close":698,"change":527,"percent_change":528,"volume":699,"transactions":9,"vwap":698},"2026-06-26",21.097,21.077999,21.084999,7100,{"date":701,"open":691,"high":690,"low":702,"close":702,"change":673,"percent_change":674,"volume":703,"transactions":9,"vwap":702},"2026-06-25",21.07,3900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-24",21.045,21.066,21.038,21.059999,0.095,0.45,9900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":374,"percent_change":463,"volume":719,"transactions":9,"vwap":718},"2026-06-23",20.97,20.98,20.95,20.965,31300,{"date":721,"open":717,"high":722,"low":678,"close":723,"change":206,"percent_change":85,"volume":724,"transactions":9,"vwap":723},"2026-06-22",20.96,20.945,7300,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":636,"percent_change":69,"volume":729,"transactions":9,"vwap":728},"2026-06-18",21.030001,20.995,5600,{"date":731,"open":727,"high":727,"low":717,"close":717,"change":306,"percent_change":591,"volume":724,"transactions":9,"vwap":717},"2026-06-17",{"date":733,"open":734,"high":735,"low":734,"close":735,"change":321,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-16",21,21.02,0.14,1300,{"date":739,"open":709,"high":709,"low":722,"close":740,"change":374,"percent_change":463,"volume":741,"transactions":9,"vwap":740},"2026-06-15",20.99,11600,{"date":743,"open":744,"high":716,"low":745,"close":715,"change":22,"percent_change":206,"volume":746,"transactions":9,"vwap":715},"2026-06-12",20.959,20.94,4300,{"date":748,"open":749,"high":716,"low":750,"close":716,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-06-11",20.89,20.885,0.115,0.55,7800,{"date":755,"open":750,"high":749,"low":650,"close":756,"change":757,"percent_change":243,"volume":758,"transactions":9,"vwap":756},"2026-06-10",20.865,-0.025,4400,{"date":760,"open":761,"high":749,"low":613,"close":749,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":749},"2026-06-09",20.875,0.04,0.19,5000,{"date":766,"open":767,"high":767,"low":768,"close":613,"change":22,"percent_change":206,"volume":769,"transactions":9,"vwap":613},"2026-06-08",20.87,20.832,6000,{"date":771,"open":745,"high":745,"low":650,"close":650,"change":772,"percent_change":773,"volume":746,"transactions":9,"vwap":650},"2026-06-05",-0.09,-0.43,{"date":775,"open":665,"high":722,"low":665,"close":717,"change":271,"percent_change":272,"volume":776,"transactions":9,"vwap":717},"2026-06-04",5100,{"date":778,"open":665,"high":779,"low":671,"close":670,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":670},"2026-06-03",20.919,-0.039,-0.19,4600,{"date":784,"open":715,"high":715,"low":717,"close":785,"change":786,"percent_change":214,"volume":787,"transactions":9,"vwap":785},"2026-06-02",20.954,-0.008,4200,{"date":789,"open":672,"high":715,"low":670,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-01",20.962,-0.083,-0.39,30500,{"date":795,"open":796,"high":709,"low":796,"close":706,"change":374,"percent_change":463,"volume":797,"transactions":9,"vwap":706},"2026-05-29",21.040001,55400,{"date":799,"open":734,"high":727,"low":716,"close":800,"change":636,"percent_change":69,"volume":801,"transactions":9,"vwap":800},"2026-05-28",21.025,55200,{"date":803,"open":716,"high":804,"low":722,"close":716,"change":374,"percent_change":463,"volume":805,"transactions":9,"vwap":716},"2026-05-27",20.985,6200,{"date":807,"open":717,"high":722,"low":808,"close":722,"change":674,"percent_change":809,"volume":810,"transactions":9,"vwap":722},"2026-05-26",20.942,0.24,8600,{"date":812,"open":671,"high":665,"low":613,"close":665,"change":374,"percent_change":463,"volume":813,"transactions":9,"vwap":665},"2026-05-22",4800,{"date":815,"open":655,"high":749,"low":655,"close":749,"change":762,"percent_change":763,"volume":816,"transactions":9,"vwap":749},"2026-05-21",9200,{"date":818,"open":398,"high":613,"low":410,"close":613,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":613},"2026-05-20",0.11,0.53,4700,{"date":823,"open":399,"high":424,"low":824,"close":398,"change":306,"percent_change":139,"volume":825,"transactions":9,"vwap":398},"2026-05-19",20.702,14800,{"date":827,"open":615,"high":615,"low":626,"close":626,"change":621,"percent_change":440,"volume":828,"transactions":9,"vwap":626},"2026-05-18",1400,{"date":830,"open":620,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":782,"transactions":9,"vwap":832},"2026-05-15",20.835,20.815,-0.115,-0.55,{"date":836,"open":715,"high":837,"low":678,"close":678,"change":621,"percent_change":440,"volume":838,"transactions":9,"vwap":678},"2026-05-14",20.975,9700,{"date":840,"open":678,"high":841,"low":665,"close":841,"change":621,"percent_change":440,"volume":842,"transactions":9,"vwap":841},"2026-05-13",20.935,9600,{"date":844,"open":745,"high":845,"low":678,"close":745,"change":401,"percent_change":402,"volume":746,"transactions":9,"vwap":745},"2026-05-12",20.946,{"date":847,"open":735,"high":735,"low":740,"close":734,"change":206,"percent_change":85,"volume":848,"transactions":9,"vwap":734},"2026-05-11",5200,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":374,"percent_change":463,"volume":854,"transactions":9,"vwap":852},"2026-05-08",21.046,21.049999,21.032,7500,{"date":856,"open":857,"high":709,"low":735,"close":727,"change":22,"percent_change":206,"volume":858,"transactions":9,"vwap":727},"2026-05-07",21.055,35000,{"date":860,"open":727,"high":706,"low":861,"close":796,"change":129,"percent_change":862,"volume":863,"transactions":9,"vwap":796},"2026-05-06",21.014999,0.43,17300,{"date":865,"open":717,"high":866,"low":678,"close":717,"change":762,"percent_change":763,"volume":867,"transactions":9,"vwap":717},"2026-05-05",20.955,8800,{"date":869,"open":870,"high":870,"low":660,"close":665,"change":401,"percent_change":402,"volume":871,"transactions":9,"vwap":665},"2026-05-04",21.01,5700,{"date":873,"open":722,"high":734,"low":717,"close":715,"change":401,"percent_change":402,"volume":874,"transactions":9,"vwap":715},"2026-05-01",13400,{"date":876,"open":735,"high":796,"low":870,"close":727,"change":321,"percent_change":736,"volume":877,"transactions":9,"vwap":727},"2026-04-30",9400,{"date":879,"open":852,"high":852,"low":740,"close":734,"change":306,"percent_change":591,"volume":776,"transactions":9,"vwap":734},"2026-04-29",{"date":881,"open":706,"high":702,"low":706,"close":702,"change":440,"percent_change":772,"volume":882,"transactions":9,"vwap":702},"2026-04-28",12400,{"date":884,"open":690,"high":690,"low":691,"close":683,"change":214,"percent_change":781,"volume":885,"transactions":9,"vwap":683},"2026-04-27",8000,{"date":887,"open":888,"high":888,"low":691,"close":889,"change":321,"percent_change":736,"volume":890,"transactions":9,"vwap":889},"2026-04-24",21.14,21.13,14300,{"date":892,"open":889,"high":888,"low":691,"close":692,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":692},"2026-04-23",-0.03,-0.14,24300,{"date":897,"open":888,"high":898,"low":889,"close":889,"change":374,"percent_change":129,"volume":699,"transactions":9,"vwap":889},"2026-04-22",21.155,{"date":900,"open":898,"high":898,"low":683,"close":690,"change":306,"percent_change":591,"volume":901,"transactions":9,"vwap":690},"2026-04-21",20400,{"date":903,"open":904,"high":905,"low":888,"close":905,"change":557,"percent_change":374,"volume":906,"transactions":9,"vwap":905},"2026-04-20",21.17,21.18,17100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":457,"percent_change":458,"volume":913,"transactions":9,"vwap":912},"2026-04-17",21.19,21.195,21.16,21.175,14700,{"date":915,"open":690,"high":916,"low":691,"close":692,"change":346,"percent_change":252,"volume":917,"transactions":9,"vwap":692},"2026-04-16",21.115,16600,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":441,"volume":924,"transactions":9,"vwap":922},"2026-04-15",21.15,21.12,21.135,-0.021,19300,{"date":926,"open":690,"high":911,"low":690,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-14",21.156,0.056,0.27,40000,{"date":932,"open":709,"high":692,"low":796,"close":692,"change":674,"percent_change":809,"volume":933,"transactions":9,"vwap":692},"2026-04-13",910000,{"date":935,"open":691,"high":691,"low":852,"close":852,"change":214,"percent_change":781,"volume":936,"transactions":9,"vwap":852},"2026-04-10",1900,{"date":938,"open":939,"high":916,"low":735,"close":683,"change":271,"percent_change":272,"volume":940,"transactions":9,"vwap":683},"2026-04-09",21.062,16400,{"date":942,"open":921,"high":921,"low":852,"close":857,"change":674,"percent_change":809,"volume":867,"transactions":9,"vwap":857},"2026-04-08",{"date":944,"open":745,"high":735,"low":945,"close":946,"change":374,"percent_change":463,"volume":947,"transactions":9,"vwap":946},"2026-04-07",20.917,21.0049992,21600,{"date":949,"open":672,"high":734,"low":672,"close":804,"change":621,"percent_change":440,"volume":950,"transactions":9,"vwap":804},"2026-04-06",3000,{"date":952,"open":678,"high":870,"low":678,"close":740,"change":271,"percent_change":272,"volume":953,"transactions":9,"vwap":740},"2026-04-02",17600,{"date":955,"open":718,"high":837,"low":745,"close":866,"change":956,"percent_change":224,"volume":957,"transactions":9,"vwap":866},"2026-04-01",-0.074,4000,{"date":959,"open":745,"high":852,"low":745,"close":960,"change":961,"percent_change":711,"volume":962,"transactions":9,"vwap":960},"2026-03-31",21.028999,0.094,17200,{"date":964,"open":745,"high":715,"low":672,"close":841,"change":528,"percent_change":965,"volume":966,"transactions":9,"vwap":841},"2026-03-30",0.34,58300,{"date":968,"open":614,"high":767,"low":614,"close":756,"change":305,"percent_change":306,"volume":969,"transactions":9,"vwap":756},"2026-03-27",11300,{"date":971,"open":745,"high":745,"low":660,"close":660,"change":329,"percent_change":972,"volume":753,"transactions":9,"vwap":660},"2026-03-26",-0.5,{"date":974,"open":870,"high":870,"low":715,"close":804,"change":975,"percent_change":365,"volume":976,"transactions":9,"vwap":804},"2026-03-25",0.055,30200,{"date":978,"open":745,"high":745,"low":665,"close":678,"change":206,"percent_change":85,"volume":979,"transactions":9,"vwap":678},"2026-03-24",2800,{"date":981,"open":678,"high":716,"low":678,"close":716,"change":982,"percent_change":292,"volume":983,"transactions":9,"vwap":716},"2026-03-23",0.088,500,{"date":985,"open":740,"high":740,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-20",20.892,-0.183,-0.87,14900,{"date":991,"open":745,"high":992,"low":745,"close":992,"change":261,"percent_change":262,"volume":993,"transactions":9,"vwap":992},"2026-03-19",21.075001,2000,{"date":995,"open":692,"high":692,"low":852,"close":852,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":852},"2026-03-18",-0.065,-0.31,1800,{"date":1000,"open":692,"high":1001,"low":692,"close":916,"change":674,"percent_change":809,"volume":1002,"transactions":9,"vwap":916},"2026-03-17",21.118,900,{"date":1004,"open":702,"high":702,"low":1005,"close":1005,"change":457,"percent_change":458,"volume":983,"transactions":9,"vwap":1005},"2026-03-16",21.065001,{"date":1007,"open":1005,"high":1005,"low":740,"close":740,"change":1008,"percent_change":1009,"volume":173,"transactions":9,"vwap":740},"2026-03-13",-0.034,-0.16,{"date":1011,"open":707,"high":707,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-12",21.024,-0.081,-0.38,1700,{"date":1017,"open":920,"high":920,"low":1018,"close":1018,"change":243,"percent_change":1019,"volume":993,"transactions":9,"vwap":1018},"2026-03-11",21.105,-0.57,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":470,"percent_change":608,"volume":1025,"transactions":9,"vwap":1024},"2026-03-10",21.255,21.26,21.225,6700,{"date":1027,"open":905,"high":1028,"low":911,"close":1028,"change":1029,"percent_change":1030,"volume":1025,"transactions":9,"vwap":1028},"2026-03-09",21.28,0.065,0.31,{"date":1032,"open":904,"high":1033,"low":904,"close":1034,"change":893,"percent_change":894,"volume":1025,"transactions":9,"vwap":1034},"2026-03-06",21.247,21.215,{"date":1036,"open":1037,"high":1022,"low":1038,"close":1039,"change":281,"percent_change":224,"volume":1040,"transactions":9,"vwap":1039},"2026-03-05",21.236,21.21,21.245,6600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":621,"percent_change":440,"volume":1046,"transactions":9,"vwap":1045},"2026-03-04",21.31,21.33,21.32,20100,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":22,"percent_change":206,"volume":656,"transactions":9,"vwap":1051},"2026-03-03",21.24,21.326,21.325,{"date":1053,"open":1044,"high":1054,"low":1045,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-02",21.335,-0.142,-0.66,5300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":165,"volume":1065,"transactions":9,"vwap":1063},"2026-02-27",21.474,21.48,21.47,21.477,0.042,2300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":673,"percent_change":674,"volume":1071,"transactions":9,"vwap":1068},"2026-02-26",21.435,21.44,21.42,21700,{"date":1073,"open":1070,"high":1069,"low":1070,"close":1074,"change":22,"percent_change":206,"volume":1015,"transactions":9,"vwap":1074},"2026-02-25",21.425,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1068,"change":22,"percent_change":206,"volume":1079,"transactions":9,"vwap":1068},"2026-02-24",21.437,21.431,1500,{"date":1081,"open":1074,"high":1082,"low":1074,"close":1083,"change":1084,"percent_change":736,"volume":1085,"transactions":9,"vwap":1083},"2026-02-23",21.46,21.445,0.029,6500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":674,"volume":1093,"transactions":9,"vwap":1091},"2026-02-20",21.4,21.43,21.395,21.416,0.011,743600,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-19",21.39,21.406,21.405,0,5900,{"date":1102,"open":1103,"high":1103,"low":1098,"close":1098,"change":440,"percent_change":772,"volume":675,"transactions":9,"vwap":1098},"2026-02-18",21.41,{"date":1105,"open":1070,"high":1106,"low":1098,"close":1074,"change":673,"percent_change":674,"volume":848,"transactions":9,"vwap":1074},"2026-02-17",21.426,{"date":1108,"open":1088,"high":1109,"low":1088,"close":1110,"change":483,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-13",21.417,21.415,0.28,3600,{"date":1114,"open":1043,"high":1115,"low":1043,"close":1116,"change":129,"percent_change":292,"volume":1117,"transactions":9,"vwap":1116},"2026-02-12",21.356,21.355,220200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":198,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-11",21.27,21.275,21.262,21.265,-0.21,1600,{"date":1127,"open":1045,"high":1045,"low":1128,"close":1043,"change":1129,"percent_change":1130,"volume":805,"transactions":9,"vwap":1043},"2026-02-10",21.29,0.063,0.3,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1033,"change":1135,"percent_change":321,"volume":1136,"transactions":9,"vwap":1033},"2026-02-09",21.22,21.25,0.007,15600,{"date":1138,"open":1028,"high":1028,"low":1133,"close":1049,"change":374,"percent_change":129,"volume":1139,"transactions":9,"vwap":1049},"2026-02-06",16200,{"date":1141,"open":1142,"high":1133,"low":905,"close":1133,"change":457,"percent_change":114,"volume":1143,"transactions":9,"vwap":1133},"2026-02-05",21.185,80000,{"date":1145,"open":911,"high":911,"low":1146,"close":1147,"change":440,"percent_change":772,"volume":1148,"transactions":9,"vwap":1147},"2026-02-04",21.136,21.145,12100,{"date":1150,"open":911,"high":1151,"low":1152,"close":1151,"change":557,"percent_change":374,"volume":1153,"transactions":9,"vwap":1151},"2026-02-03",21.165,21.137,116900,{"date":1155,"open":1156,"high":1156,"low":898,"close":911,"change":329,"percent_change":1157,"volume":746,"transactions":9,"vwap":911},"2026-02-02",21.2,-0.49,{"date":1159,"open":1120,"high":1120,"low":1022,"close":1123,"change":22,"percent_change":206,"volume":1160,"transactions":9,"vwap":1123},"2026-01-30",10500,{"date":1162,"open":1134,"high":1028,"low":1163,"close":1121,"change":1164,"percent_change":535,"volume":1165,"transactions":9,"vwap":1121},"2026-01-29",21.23,0.016,3200,{"date":1167,"open":1023,"high":1123,"low":1049,"close":1168,"change":1169,"percent_change":673,"volume":1170,"transactions":9,"vwap":1168},"2026-01-28",21.259,0.002,129300,{"date":1172,"open":1028,"high":1028,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":969,"transactions":9,"vwap":1173},"2026-01-27",21.257,-0.028,-0.13,{"date":1177,"open":1028,"high":1178,"low":1179,"close":1180,"change":271,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-26",21.292,21.274,21.285,0.16,10600,{"date":1184,"open":1049,"high":1134,"low":1163,"close":1134,"change":527,"percent_change":528,"volume":1185,"transactions":9,"vwap":1134},"2026-01-23",2900,{"date":1187,"open":1156,"high":1049,"low":910,"close":1188,"change":321,"percent_change":736,"volume":882,"transactions":9,"vwap":1188},"2026-01-22",21.235,{"date":1190,"open":1151,"high":1191,"low":1151,"close":1192,"change":1193,"percent_change":484,"volume":936,"transactions":9,"vwap":1192},"2026-01-21",21.209,21.205,0.061,{"date":1195,"open":889,"high":911,"low":889,"close":1196,"change":1197,"percent_change":591,"volume":1198,"transactions":9,"vwap":1196},"2026-01-20",21.144,-0.071,26300,{"date":1200,"open":1201,"high":1049,"low":1034,"close":1034,"change":1202,"percent_change":1009,"volume":1203,"transactions":9,"vwap":1034},"2026-01-16",21.233,-0.033,7600,{"date":1205,"open":1120,"high":1028,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1071,"transactions":9,"vwap":1206},"2026-01-15",21.248,-0.017,-0.08,{"date":1210,"open":1049,"high":1123,"low":1024,"close":1123,"change":674,"percent_change":809,"volume":712,"transactions":9,"vwap":1123},"2026-01-14",{"date":1212,"open":1024,"high":1163,"low":1038,"close":1034,"change":673,"percent_change":674,"volume":1040,"transactions":9,"vwap":1034},"2026-01-13",{"date":1214,"open":1142,"high":1215,"low":1142,"close":1192,"change":305,"percent_change":306,"volume":782,"transactions":9,"vwap":1192},"2026-01-12",21.224,{"date":1217,"open":1192,"high":1163,"low":1192,"close":1133,"change":636,"percent_change":69,"volume":1218,"transactions":9,"vwap":1133},"2026-01-09",18700,{"date":1220,"open":1120,"high":1120,"low":912,"close":912,"change":214,"percent_change":781,"volume":1221,"transactions":9,"vwap":912},"2026-01-08",13200,{"date":1223,"open":1038,"high":1049,"low":910,"close":1034,"change":762,"percent_change":763,"volume":1224,"transactions":9,"vwap":1034},"2026-01-07",14200,{"date":1226,"open":911,"high":905,"low":911,"close":912,"change":440,"percent_change":772,"volume":1227,"transactions":9,"vwap":912},"2026-01-06",12500,{"date":1229,"open":911,"high":910,"low":911,"close":910,"change":321,"percent_change":736,"volume":712,"transactions":9,"vwap":910},"2026-01-05",{"date":1231,"open":909,"high":909,"low":889,"close":1151,"change":440,"percent_change":772,"volume":1232,"transactions":9,"vwap":1151},"2026-01-02",173600,{"date":1234,"open":1235,"high":1024,"low":905,"close":1142,"change":893,"percent_change":894,"volume":1236,"transactions":9,"vwap":1142},"2025-12-31",21.184,22800,{"date":1238,"open":1038,"high":1024,"low":1038,"close":1034,"change":22,"percent_change":206,"volume":1239,"transactions":9,"vwap":1034},"2025-12-30",13700,{"date":1241,"open":1163,"high":1188,"low":1034,"close":1024,"change":1135,"percent_change":321,"volume":1242,"transactions":9,"vwap":1024},"2025-12-29",23200,{"date":1244,"open":1023,"high":1023,"low":1034,"close":1245,"change":1246,"percent_change":673,"volume":793,"transactions":9,"vwap":1245},"2025-12-26",21.218,0.003,{"date":1248,"open":1142,"high":1034,"low":905,"close":1034,"change":1249,"percent_change":929,"volume":969,"transactions":9,"vwap":1034},"2025-12-24",0.058,{"date":1251,"open":889,"high":911,"low":690,"close":1252,"change":1169,"percent_change":673,"volume":1253,"transactions":9,"vwap":1252},"2025-12-23",21.157,48800,{"date":1255,"open":912,"high":1256,"low":898,"close":898,"change":893,"percent_change":894,"volume":1257,"transactions":9,"vwap":898},"2025-12-22",21.176,12300,{"date":1259,"open":909,"high":909,"low":905,"close":1142,"change":22,"percent_change":206,"volume":746,"transactions":9,"vwap":1142},"2025-12-19",{"date":1261,"open":1156,"high":1156,"low":909,"close":910,"change":893,"percent_change":894,"volume":651,"transactions":9,"vwap":910},"2025-12-18",{"date":1263,"open":1049,"high":1049,"low":1133,"close":1024,"change":22,"percent_change":206,"volume":1264,"transactions":9,"vwap":1024},"2025-12-17",6100,{"date":1266,"open":1156,"high":1188,"low":1156,"close":1188,"change":1267,"percent_change":272,"volume":719,"transactions":9,"vwap":1188},"2025-12-16",0.036,{"date":1269,"open":1037,"high":1037,"low":910,"close":1270,"change":1271,"percent_change":528,"volume":1272,"transactions":9,"vwap":1270},"2025-12-15",21.199,0.014,2700,{"date":1274,"open":1275,"high":1275,"low":1142,"close":1142,"change":401,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1142},"2025-12-12",21.196,-0.28,1100,{"date":1279,"open":1028,"high":1128,"low":1039,"close":1039,"change":1099,"percent_change":1099,"volume":173,"transactions":9,"vwap":1039},"2025-12-11",{"date":1281,"open":904,"high":1039,"low":904,"close":1039,"change":483,"percent_change":1111,"volume":1282,"transactions":9,"vwap":1039},"2025-12-10",2200,{"date":1284,"open":1049,"high":1049,"low":1142,"close":1142,"change":440,"percent_change":772,"volume":1057,"transactions":9,"vwap":1142},"2025-12-09",{"date":1286,"open":1128,"high":1128,"low":1287,"close":1192,"change":440,"percent_change":772,"volume":656,"transactions":9,"vwap":1192},"2025-12-08",21.186,{"date":1289,"open":1168,"high":1168,"low":1133,"close":1024,"change":893,"percent_change":894,"volume":1290,"transactions":9,"vwap":1024},"2025-12-05",34300,{"date":1292,"open":1120,"high":1120,"low":1134,"close":1022,"change":198,"percent_change":1124,"volume":1293,"transactions":9,"vwap":1022},"2025-12-04",2600,{"date":1295,"open":1123,"high":1043,"low":1123,"close":1296,"change":975,"percent_change":365,"volume":1297,"transactions":9,"vwap":1296},"2025-12-03",21.3,3700,{"date":1299,"open":1163,"high":1134,"low":1024,"close":1039,"change":557,"percent_change":374,"volume":729,"transactions":9,"vwap":1039},"2025-12-02",{"date":1301,"open":1134,"high":1134,"low":1038,"close":1049,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1049},"2025-12-01",-0.158,-0.74,7200,{"date":1306,"open":1098,"high":1098,"low":1307,"close":1307,"change":1207,"percent_change":1208,"volume":1002,"transactions":9,"vwap":1307},"2025-11-28",21.398,{"date":1309,"open":1310,"high":1110,"low":1310,"close":1110,"change":271,"percent_change":1181,"volume":1085,"transactions":9,"vwap":1110},"2025-11-26",21.38,{"date":1312,"open":1313,"high":1096,"low":1314,"close":1310,"change":975,"percent_change":365,"volume":1315,"transactions":9,"vwap":1310},"2025-11-25",21.365,21.36,146300,{"date":1317,"open":1043,"high":1044,"low":1296,"close":1051,"change":271,"percent_change":1181,"volume":1318,"transactions":9,"vwap":1051},"2025-11-24",11700,{"date":1320,"open":1321,"high":1128,"low":1023,"close":1128,"change":975,"percent_change":365,"volume":1322,"transactions":9,"vwap":1128},"2025-11-21",21.278,3300,{"date":1324,"open":1134,"high":1134,"low":1163,"close":1188,"change":374,"percent_change":129,"volume":1325,"transactions":9,"vwap":1188},"2025-11-20",400,{"date":1327,"open":1049,"high":1039,"low":1034,"close":1034,"change":621,"percent_change":440,"volume":746,"transactions":9,"vwap":1034},"2025-11-19",{"date":1329,"open":1049,"high":1049,"low":1330,"close":1133,"change":1331,"percent_change":762,"volume":1272,"transactions":9,"vwap":1133},"2025-11-18",21.219,0.009,{"date":1333,"open":1045,"high":1045,"low":1038,"close":1334,"change":1335,"percent_change":1099,"volume":675,"transactions":9,"vwap":1334},"2025-11-17",21.211,0.001,{"date":1337,"open":1338,"high":1023,"low":1038,"close":1038,"change":893,"percent_change":894,"volume":1339,"transactions":9,"vwap":1038},"2025-11-14",21.239,277200,{"date":1341,"open":1134,"high":1120,"low":1338,"close":1049,"change":470,"percent_change":608,"volume":867,"transactions":9,"vwap":1049},"2025-11-13",{"date":1343,"open":1180,"high":1344,"low":1028,"close":1345,"change":1346,"percent_change":401,"volume":1347,"transactions":9,"vwap":1345},"2025-11-12",21.296,21.295,-0.012,10900,{"date":1349,"open":1028,"high":1043,"low":1028,"close":1350,"change":1351,"percent_change":929,"volume":764,"transactions":9,"vwap":1350},"2025-11-11",21.307,0.057,{"date":1353,"open":1168,"high":1023,"low":1039,"close":1134,"change":1099,"percent_change":1099,"volume":1354,"transactions":9,"vwap":1134},"2025-11-10",5800,{"date":1356,"open":1049,"high":1120,"low":1357,"close":1134,"change":22,"percent_change":206,"volume":913,"transactions":9,"vwap":1134},"2025-11-07",21.232,{"date":1359,"open":1360,"high":1120,"low":1360,"close":1023,"change":528,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1023},"2025-11-06",21.241,0.33,9000,{"date":1364,"open":905,"high":909,"low":905,"close":909,"change":996,"percent_change":997,"volume":1365,"transactions":9,"vwap":909},"2025-11-05",4500,{"date":1367,"open":1163,"high":1028,"low":1163,"close":1022,"change":527,"percent_change":528,"volume":1368,"transactions":9,"vwap":1022},"2025-11-04",9100,{"date":1370,"open":1163,"high":1049,"low":1163,"close":1049,"change":329,"percent_change":1157,"volume":1371,"transactions":9,"vwap":1049},"2025-11-03",2500,{"date":1373,"open":1374,"high":1374,"low":1044,"close":1375,"change":346,"percent_change":1009,"volume":1376,"transactions":9,"vwap":1375},"2025-10-31",21.381,21.345,5400,{"date":1378,"open":1379,"high":1088,"low":1379,"close":1310,"change":470,"percent_change":608,"volume":1380,"transactions":9,"vwap":1310},"2025-10-30",21.35,19100,{"date":1382,"open":1383,"high":1384,"low":1068,"close":1068,"change":401,"percent_change":1276,"volume":854,"transactions":9,"vwap":1068},"2025-10-29",21.5,21.504,{"date":1386,"open":24,"high":24,"low":1387,"close":1388,"change":305,"percent_change":306,"volume":787,"transactions":9,"vwap":1388},"2025-10-28",21.49,21.495,{"date":1390,"open":1082,"high":24,"low":1391,"close":24,"change":271,"percent_change":1181,"volume":957,"transactions":9,"vwap":24},"2025-10-27",21.459,{"date":1393,"open":1394,"high":1395,"low":1082,"close":1395,"change":527,"percent_change":528,"volume":1257,"transactions":9,"vwap":1395},"2025-10-24",21.465,21.475,{"date":1397,"open":1082,"high":1398,"low":1082,"close":1082,"change":757,"percent_change":243,"volume":1165,"transactions":9,"vwap":1082},"2025-10-23",21.478,{"date":1400,"open":1401,"high":1387,"low":1401,"close":1402,"change":621,"percent_change":440,"volume":1376,"transactions":9,"vwap":1402},"2025-10-22",21.467,21.485,{"date":1404,"open":24,"high":24,"low":1387,"close":1387,"change":1084,"percent_change":736,"volume":764,"transactions":9,"vwap":1387},"2025-10-21",{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1267,"percent_change":272,"volume":1125,"transactions":9,"vwap":1408},"2025-10-20",21.45,21.461,{"date":1410,"open":1070,"high":1074,"low":1070,"close":1074,"change":1207,"percent_change":1208,"volume":983,"transactions":9,"vwap":1074},"2025-10-17",{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1351,"percent_change":929,"volume":1415,"transactions":9,"vwap":1414},"2025-10-16",21.389,21.442,68600,{"date":1417,"open":1418,"high":1070,"low":1419,"close":1420,"change":621,"percent_change":440,"volume":656,"transactions":9,"vwap":1420},"2025-10-15",21.418,21.374,21.385,{"date":1422,"open":1043,"high":1096,"low":1043,"close":1096,"change":975,"percent_change":365,"volume":693,"transactions":9,"vwap":1096},"2025-10-14",{"date":1424,"open":1045,"high":1374,"low":1045,"close":1054,"change":261,"percent_change":262,"volume":1322,"transactions":9,"vwap":1054},"2025-10-13",{"date":1426,"open":1344,"high":1045,"low":1344,"close":1043,"change":1193,"percent_change":484,"volume":1427,"transactions":9,"vwap":1043},"2025-10-10",105200,{"date":1429,"open":1028,"high":1028,"low":1430,"close":1431,"change":1432,"percent_change":252,"volume":1433,"transactions":9,"vwap":1431},"2025-10-09",21.243,21.249,-0.036,8700,{"date":1435,"open":1436,"high":1043,"low":1028,"close":1180,"change":621,"percent_change":440,"volume":1185,"transactions":9,"vwap":1180},"2025-10-08",21.299,{"date":1438,"open":1134,"high":1439,"low":1134,"close":1128,"change":762,"percent_change":763,"volume":877,"transactions":9,"vwap":1128},"2025-10-07",21.305,{"date":1441,"open":1023,"high":1023,"low":1134,"close":1134,"change":596,"percent_change":545,"volume":950,"transactions":9,"vwap":1134},"2025-10-06",{"date":1443,"open":1043,"high":1043,"low":1028,"close":1444,"change":1445,"percent_change":1208,"volume":764,"transactions":9,"vwap":1444},"2025-10-03",21.282,-0.016,{"date":1447,"open":1123,"high":1296,"low":1123,"close":1448,"change":1084,"percent_change":736,"volume":1449,"transactions":9,"vwap":1448},"2025-10-02",21.298,8900,{"date":1451,"open":1033,"high":1120,"low":1452,"close":1453,"change":780,"percent_change":1454,"volume":1079,"transactions":9,"vwap":1453},"2025-10-01",21.242,21.269,-0.18,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":21,"percent_change":22,"volume":1460,"transactions":9,"vwap":1459},"2025-09-30",21.317,21.34,21.308,95800,{"date":1462,"open":1028,"high":1463,"low":1028,"close":1043,"change":762,"percent_change":763,"volume":1057,"transactions":9,"vwap":1043},"2025-09-29",21.315,{"date":1465,"open":1023,"high":1120,"low":1134,"close":1120,"change":261,"percent_change":262,"volume":782,"transactions":9,"vwap":1120},"2025-09-26",{"date":1467,"open":1468,"high":1022,"low":1469,"close":1039,"change":757,"percent_change":243,"volume":867,"transactions":9,"vwap":1039},"2025-09-25",21.237,21.221,{"date":1471,"open":1128,"high":1128,"low":1120,"close":1120,"change":206,"percent_change":1472,"volume":993,"transactions":9,"vwap":1120},"2025-09-24",-0.23,{"date":1474,"open":1436,"high":1045,"low":1448,"close":1045,"change":261,"percent_change":262,"volume":1318,"transactions":9,"vwap":1045},"2025-09-23",{"date":1476,"open":1436,"high":1477,"low":1478,"close":1345,"change":440,"percent_change":772,"volume":950,"transactions":9,"vwap":1345},"2025-09-22",21.309,21.281,{"date":1480,"open":1128,"high":1481,"low":1128,"close":1463,"change":621,"percent_change":440,"volume":1482,"transactions":9,"vwap":1463},"2025-09-19",21.329,31700,{"date":1484,"open":1043,"high":1458,"low":1043,"close":1045,"change":401,"percent_change":1276,"volume":1079,"transactions":9,"vwap":1045},"2025-09-18",{"date":1486,"open":1070,"high":1089,"low":1375,"close":1310,"change":346,"percent_change":1009,"volume":1487,"transactions":9,"vwap":1310},"2025-09-17",8300,{"date":1489,"open":1103,"high":1070,"low":1096,"close":1110,"change":321,"percent_change":736,"volume":1490,"transactions":9,"vwap":1110},"2025-09-16",8400,{"date":1492,"open":1493,"high":1088,"low":1493,"close":1420,"change":321,"percent_change":736,"volume":1494,"transactions":9,"vwap":1420},"2025-09-15",21.375,8100,{"date":1496,"open":1314,"high":1314,"low":1054,"close":1116,"change":305,"percent_change":306,"volume":1079,"transactions":9,"vwap":1116},"2025-09-12",{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":674,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-09-11",21.364,21.37,0.23,700,{"date":1504,"open":1028,"high":1045,"low":1028,"close":1045,"change":636,"percent_change":69,"volume":1505,"transactions":9,"vwap":1045},"2025-09-10",800,{"date":1507,"open":1180,"high":1128,"low":1123,"close":1121,"change":893,"percent_change":894,"volume":769,"transactions":9,"vwap":1121},"2025-09-09",{"date":1509,"open":1128,"high":1439,"low":1180,"close":1439,"change":528,"percent_change":1361,"volume":1165,"transactions":9,"vwap":1439},"2025-09-08",{"date":1511,"open":1049,"high":1039,"low":1163,"close":1188,"change":1512,"percent_change":1513,"volume":1282,"transactions":9,"vwap":1188},"2025-09-05",0.106,0.5,{"date":1515,"open":691,"high":1516,"low":691,"close":1516,"change":1517,"percent_change":1518,"volume":746,"transactions":9,"vwap":1516},"2025-09-04",21.129,0.079,0.38,{"date":1520,"open":735,"high":709,"low":735,"close":852,"change":535,"percent_change":1518,"volume":675,"transactions":9,"vwap":852},"2025-09-03",{"date":1522,"open":715,"high":1523,"low":717,"close":715,"change":894,"percent_change":1056,"volume":1257,"transactions":9,"vwap":715},"2025-09-02",20.973,{"date":1525,"open":921,"high":921,"low":692,"close":690,"change":893,"percent_change":894,"volume":993,"transactions":9,"vwap":690},"2025-08-29",{"date":1527,"open":921,"high":1528,"low":921,"close":888,"change":271,"percent_change":272,"volume":1272,"transactions":9,"vwap":888},"2025-08-28",21.143,{"date":1530,"open":702,"high":1018,"low":709,"close":1018,"change":557,"percent_change":374,"volume":1100,"transactions":9,"vwap":1018},"2025-08-27",{"date":1532,"open":691,"high":692,"low":702,"close":692,"change":527,"percent_change":528,"volume":1079,"transactions":9,"vwap":692},"2025-08-26",{"date":1534,"open":1535,"high":1535,"low":698,"close":698,"change":1536,"percent_change":206,"volume":1537,"transactions":9,"vwap":698},"2025-08-25",21.087,-0.011,300,{"date":1539,"open":691,"high":690,"low":691,"close":689,"change":961,"percent_change":711,"volume":769,"transactions":9,"vwap":689},"2025-08-22",{"date":1541,"open":734,"high":1542,"low":1543,"close":1542,"change":187,"percent_change":215,"volume":998,"transactions":9,"vwap":1542},"2025-08-21",21.0020008,20.982,{"date":1545,"open":706,"high":852,"low":796,"close":706,"change":557,"percent_change":374,"volume":1272,"transactions":9,"vwap":706},"2025-08-20",{"date":1547,"open":735,"high":796,"low":735,"close":796,"change":271,"percent_change":272,"volume":1548,"transactions":9,"vwap":796},"2025-08-19",2100,{"date":1550,"open":870,"high":861,"low":740,"close":946,"change":1207,"percent_change":1208,"volume":769,"transactions":9,"vwap":946},"2025-08-18",{"date":1552,"open":706,"high":706,"low":735,"close":1553,"change":1174,"percent_change":1175,"volume":1554,"transactions":9,"vwap":1553},"2025-08-15",21.021999,4900,{"date":1556,"open":702,"high":702,"low":796,"close":852,"change":198,"percent_change":1124,"volume":1185,"transactions":9,"vwap":852},"2025-08-14",{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":535,"percent_change":1518,"volume":936,"transactions":9,"vwap":1562},"2025-08-13",21.101,21.108,21.080999,21.094999,{"date":1564,"open":1565,"high":727,"low":734,"close":861,"change":1099,"percent_change":1099,"volume":1566,"transactions":9,"vwap":861},"2025-08-12",21.0060005,3800,{"date":1568,"open":735,"high":735,"low":870,"close":861,"change":374,"percent_change":463,"volume":1079,"transactions":9,"vwap":861},"2025-08-11",{"date":1570,"open":734,"high":946,"low":1571,"close":728,"change":198,"percent_change":1124,"volume":1572,"transactions":9,"vwap":728},"2025-08-08",20.981,3400,{"date":1574,"open":852,"high":852,"low":727,"close":796,"change":440,"percent_change":772,"volume":703,"transactions":9,"vwap":796},"2025-08-07",{"date":1576,"open":727,"high":709,"low":734,"close":709,"change":557,"percent_change":374,"volume":675,"transactions":9,"vwap":709},"2025-08-06",{"date":1578,"open":1579,"high":857,"low":1579,"close":857,"change":621,"percent_change":440,"volume":173,"transactions":9,"vwap":857},"2025-08-05",21.025999,{"date":1581,"open":796,"high":709,"low":1582,"close":709,"change":975,"percent_change":365,"volume":1282,"transactions":9,"vwap":709},"2025-08-04",21.023001,{"date":1584,"open":837,"high":946,"low":837,"close":946,"change":636,"percent_change":69,"volume":1002,"transactions":9,"vwap":946},"2025-08-01",{"date":1586,"open":716,"high":716,"low":717,"close":722,"change":1587,"percent_change":535,"volume":737,"transactions":9,"vwap":722},"2025-07-31",0.017,{"date":1589,"open":717,"high":717,"low":1590,"close":1590,"change":214,"percent_change":781,"volume":1591,"transactions":9,"vwap":1590},"2025-07-30",20.943,200,{"date":1593,"open":665,"high":1594,"low":665,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-07-29",20.983,0.098,0.47,1200,{"date":1599,"open":671,"high":671,"low":750,"close":750,"change":757,"percent_change":243,"volume":871,"transactions":9,"vwap":750},"2025-07-28",{"date":1601,"open":660,"high":665,"low":660,"close":665,"change":636,"percent_change":569,"volume":1602,"transactions":9,"vwap":665},"2025-07-25",11400,{"date":1604,"open":615,"high":1605,"low":615,"close":756,"change":440,"percent_change":441,"volume":1002,"transactions":9,"vwap":756},"2025-07-24",20.877,{"date":1607,"open":1608,"high":1608,"low":750,"close":750,"change":214,"percent_change":781,"volume":1609,"transactions":9,"vwap":750},"2025-07-23",20.895,22100,{"date":1611,"open":671,"high":678,"low":671,"close":666,"change":762,"percent_change":763,"volume":1554,"transactions":9,"vwap":666},"2025-07-22",{"date":1613,"open":650,"high":670,"low":650,"close":750,"change":528,"percent_change":965,"volume":1304,"transactions":9,"vwap":750},"2025-07-21",{"date":1615,"open":1616,"high":832,"low":1616,"close":832,"change":636,"percent_change":569,"volume":983,"transactions":9,"vwap":832},"2025-07-18",20.811,{"date":1618,"open":634,"high":634,"low":416,"close":567,"change":1619,"percent_change":22,"volume":1085,"transactions":9,"vwap":567},"2025-07-17",-0.003,{"date":1621,"open":1622,"high":1623,"low":410,"close":1624,"change":1625,"percent_change":819,"volume":957,"transactions":9,"vwap":1624},"2025-07-16",20.775,20.779,20.773,0.023,{"date":1627,"open":626,"high":626,"low":398,"close":399,"change":470,"percent_change":608,"volume":882,"transactions":9,"vwap":399},"2025-07-15",{"date":1629,"open":1630,"high":1630,"low":635,"close":606,"change":22,"percent_change":206,"volume":729,"transactions":9,"vwap":606},"2025-07-14",20.813,{"date":1632,"open":832,"high":832,"low":832,"close":832,"change":315,"percent_change":661,"volume":1591,"transactions":9,"vwap":832},"2025-07-11",{"date":1634,"open":665,"high":665,"low":986,"close":671,"change":1635,"percent_change":483,"volume":1636,"transactions":9,"vwap":671},"2025-07-10",0.012,7000,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":983,"transactions":9,"vwap":1640},"2025-07-09",20.833,20.888,0.078,0.37,{"date":1644,"open":635,"high":626,"low":635,"close":626,"change":596,"percent_change":545,"volume":1645,"transactions":9,"vwap":626},"2025-07-08",600,{"date":1647,"open":650,"high":650,"low":614,"close":1648,"change":685,"percent_change":224,"volume":1649,"transactions":9,"vwap":1648},"2025-07-07",20.842,22200,{"date":1651,"open":665,"high":672,"low":665,"close":670,"change":1202,"percent_change":1009,"volume":998,"transactions":9,"vwap":670},"2025-07-03",{"date":1653,"open":665,"high":717,"low":665,"close":1654,"change":1207,"percent_change":1208,"volume":1572,"transactions":9,"vwap":1654},"2025-07-02",20.948,{"date":1656,"open":717,"high":715,"low":745,"close":718,"change":401,"percent_change":402,"volume":1112,"transactions":9,"vwap":718},"2025-07-01",{"date":1658,"open":870,"high":727,"low":717,"close":800,"change":1029,"percent_change":1030,"volume":1494,"transactions":9,"vwap":800},"2025-06-30",{"date":1660,"open":715,"high":734,"low":717,"close":722,"change":544,"percent_change":545,"volume":675,"transactions":9,"vwap":722},"2025-06-27",{"date":1662,"open":722,"high":1663,"low":672,"close":1663,"change":1664,"percent_change":1665,"volume":821,"transactions":9,"vwap":1663},"2025-06-26",20.991,0.052,0.25,{"date":1667,"open":750,"high":717,"low":750,"close":1668,"change":1669,"percent_change":-6,"volume":885,"transactions":9,"vwap":1668},"2025-06-25",20.939,-0.001,{"date":1671,"open":613,"high":717,"low":613,"close":745,"change":440,"percent_change":441,"volume":667,"transactions":9,"vwap":745},"2025-06-24",{"date":1673,"open":749,"high":722,"low":660,"close":722,"change":1674,"percent_change":1675,"volume":1185,"transactions":9,"vwap":722},"2025-06-23",0.125,0.6,{"date":1677,"open":634,"high":615,"low":1678,"close":831,"change":321,"percent_change":736,"volume":957,"transactions":9,"vwap":831},"2025-06-20",20.792,{"date":1680,"open":831,"high":831,"low":635,"close":606,"change":673,"percent_change":674,"volume":746,"transactions":9,"vwap":606},"2025-06-18",{"date":1682,"open":635,"high":654,"low":567,"close":654,"change":271,"percent_change":272,"volume":758,"transactions":9,"vwap":654},"2025-06-17",{"date":1684,"open":655,"high":634,"low":410,"close":416,"change":621,"percent_change":440,"volume":1685,"transactions":9,"vwap":416},"2025-06-16",25900,{"date":1687,"open":634,"high":832,"low":1688,"close":1689,"change":281,"percent_change":641,"volume":825,"transactions":9,"vwap":1689},"2025-06-13",20.759,20.765,{"date":1691,"open":620,"high":613,"low":620,"close":615,"change":291,"percent_change":1692,"volume":1693,"transactions":9,"vwap":615},"2025-06-12",0.41,11500,{"date":1695,"open":525,"high":424,"low":525,"close":424,"change":483,"percent_change":484,"volume":1272,"transactions":9,"vwap":424},"2025-06-11",{"date":1697,"open":476,"high":456,"low":476,"close":456,"change":321,"percent_change":235,"volume":1505,"transactions":9,"vwap":456},"2025-06-10",{"date":1699,"open":1700,"high":400,"low":1700,"close":432,"change":261,"percent_change":262,"volume":737,"transactions":9,"vwap":432},"2025-06-09",20.648,{"date":1702,"open":1703,"high":1703,"low":390,"close":390,"change":772,"percent_change":773,"volume":675,"transactions":9,"vwap":390},"2025-06-06",20.668,{"date":1705,"open":1706,"high":1707,"low":410,"close":410,"change":893,"percent_change":894,"volume":1502,"transactions":9,"vwap":410},"2025-06-05",20.744,20.746,{"date":1709,"open":567,"high":567,"low":416,"close":416,"change":819,"percent_change":820,"volume":1325,"transactions":9,"vwap":416},"2025-06-04",{"date":1711,"open":447,"high":447,"low":390,"close":449,"change":1099,"percent_change":1099,"volume":998,"transactions":9,"vwap":449},"2025-06-03",{"date":1713,"open":1714,"high":449,"low":1714,"close":449,"change":833,"percent_change":834,"volume":1645,"transactions":9,"vwap":449},"2025-06-02",20.58,{"date":1716,"open":399,"high":1689,"low":398,"close":1689,"change":1717,"percent_change":50,"volume":173,"transactions":9,"vwap":1689},"2025-05-30",0.037,{"date":1719,"open":455,"high":416,"low":455,"close":1720,"change":1721,"percent_change":1361,"volume":950,"transactions":9,"vwap":1720},"2025-05-29",20.728,0.068,{"date":1723,"open":455,"high":455,"low":390,"close":490,"change":206,"percent_change":85,"volume":848,"transactions":9,"vwap":490},"2025-05-28",{"date":1725,"open":490,"high":525,"low":490,"close":525,"change":1726,"percent_change":1727,"volume":1282,"transactions":9,"vwap":525},"2025-05-27",0.152,0.74,{"date":1729,"open":1730,"high":1730,"low":1731,"close":360,"change":1732,"percent_change":129,"volume":1136,"transactions":9,"vwap":360},"2025-05-23",20.581,20.53,0.018,{"date":1734,"open":339,"high":1735,"low":339,"close":1736,"change":636,"percent_change":569,"volume":1079,"transactions":9,"vwap":1736},"2025-05-22",20.549,20.54,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":675,"transactions":9,"vwap":1740},"2025-05-21",20.59,20.495,-0.155,-0.75,{"date":1744,"open":400,"high":400,"low":1745,"close":449,"change":757,"percent_change":243,"volume":1165,"transactions":9,"vwap":449},"2025-05-20",20.641,{"date":1747,"open":1714,"high":533,"low":1714,"close":447,"change":1335,"percent_change":1099,"volume":753,"transactions":9,"vwap":447},"2025-05-19",{"date":1749,"open":423,"high":423,"low":400,"close":1750,"change":364,"percent_change":365,"volume":825,"transactions":9,"vwap":1750},"2025-05-16",20.674,{"date":1752,"open":1753,"high":390,"low":1753,"close":439,"change":528,"percent_change":965,"volume":1754,"transactions":9,"vwap":439},"2025-05-15",20.587,3500,{"date":1756,"open":1739,"high":1739,"low":1757,"close":1757,"change":401,"percent_change":402,"volume":1591,"transactions":9,"vwap":1757},"2025-05-14",20.55,{"date":1759,"open":389,"high":389,"low":1739,"close":389,"change":621,"percent_change":440,"volume":1002,"transactions":9,"vwap":389},"2025-05-13",{"date":1761,"open":390,"high":390,"low":1762,"close":1762,"change":757,"percent_change":243,"volume":1148,"transactions":9,"vwap":1762},"2025-05-12",20.615,{"date":1764,"open":410,"high":410,"low":390,"close":390,"change":440,"percent_change":441,"volume":724,"transactions":9,"vwap":390},"2025-05-09",{"date":1766,"open":525,"high":410,"low":1767,"close":490,"change":1768,"percent_change":316,"volume":993,"transactions":9,"vwap":490},"2025-05-08",20.651,-0.088,{"date":1770,"open":416,"high":416,"low":398,"close":1771,"change":674,"percent_change":809,"volume":1597,"transactions":9,"vwap":1771},"2025-05-07",20.748,{"date":1773,"open":400,"high":1774,"low":438,"close":1774,"change":1775,"percent_change":736,"volume":1125,"transactions":9,"vwap":1774},"2025-05-06",20.698,0.028,{"date":1777,"open":390,"high":400,"low":390,"close":400,"change":893,"percent_change":894,"volume":1537,"transactions":9,"vwap":400},"2025-05-05",{"date":1779,"open":423,"high":410,"low":533,"close":455,"change":401,"percent_change":402,"volume":1780,"transactions":9,"vwap":455},"2025-05-02",3100,{"date":1782,"open":635,"high":626,"low":399,"close":416,"change":1175,"percent_change":1783,"volume":805,"transactions":9,"vwap":416},"2025-05-01",-0.62,{"date":1785,"open":749,"high":672,"low":756,"close":749,"change":214,"percent_change":781,"volume":838,"transactions":9,"vwap":749},"2025-04-30",{"date":1787,"open":671,"high":745,"low":749,"close":678,"change":364,"percent_change":365,"volume":1554,"transactions":9,"vwap":678},"2025-04-29",{"date":1789,"open":613,"high":1790,"low":615,"close":1790,"change":1791,"percent_change":262,"volume":993,"transactions":9,"vwap":1790},"2025-04-28",20.876,0.026,{"date":1793,"open":1794,"high":1794,"low":615,"close":613,"change":1517,"percent_change":1518,"volume":1505,"transactions":9,"vwap":613},"2025-04-25",20.869,{"date":1796,"open":525,"high":1797,"low":476,"close":1797,"change":1798,"percent_change":104,"volume":1272,"transactions":9,"vwap":1797},"2025-04-24",20.771,0.151,{"date":178,"open":567,"high":567,"low":1714,"close":439,"change":545,"percent_change":1800,"volume":1801,"transactions":9,"vwap":439},-0.72,16100]