[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUBD":3,"homepage-market-summary":29,"stock-historical-NUBD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUBD","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 ESG U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3036,0.9072,"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},21.08,21.1,21.025,21.09,-0.01,-0.05,137521.726203,22.71,21.01,84261.1815116733,4.1,2263,{"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},76709,27998956.55943,-3.74,"2025-04-23",[181,184,193,202,211,218,227,238,247,258,269,276,285,294,302,308,317,326,334,345,355,362,370,378,386,395,404,411,418,427,434,440,448,455,463,469,478,484,490,497,505,513,522,530,537,542,548,554,560,569,576,583,590,594,599,605,613,620,625,630,637,642,646,650,655,661,668,676,684,690,696,701,707,711,718,723,727,731,737,741,745,750,756,760,766,770,774,777,782,788,791,797,803,807,812,818,822,826,831,834,837,841,844,848,854,857,862,867,871,874,878,882,886,891,898,904,910,916,921,924,928,934,937,940,943,948,952,955,960,963,966,970,972,976,980,984,989,994,997,1001,1006,1010,1013,1017,1022,1030,1038,1044,1052,1057,1063,1070,1075,1082,1088,1093,1096,1102,1107,1111,1114,1121,1125,1128,1131,1135,1138,1141,1144,1147,1153,1157,1163,1167,1171,1175,1178,1181,1184,1187,1192,1197,1201,1204,1207,1210,1213,1217,1220,1223,1227,1230,1233,1238,1241,1244,1247,1250,1253,1259,1262,1265,1269,1273,1276,1279,1283,1286,1288,1291,1295,1298,1303,1306,1311,1314,1320,1323,1326,1329,1332,1335,1338,1342,1347,1351,1354,1357,1362,1366,1369,1373,1376,1381,1387,1393,1397,1401,1404,1409,1414,1418,1423,1425,1429,1433,1436,1441,1444,1446,1449,1453,1456,1459,1462,1465,1468,1470,1473,1476,1480,1484,1488,1492,1497,1500,1503,1507,1512,1516,1518,1520,1525,1530,1533,1537,1540,1543,1547,1551,1554,1557,1559,1563,1566,1569,1571,1574,1577,1580,1583,1587,1591,1594,1598,1601,1604,1607,1610,1613,1617,1621,1623,1625,1628,1631,1633,1635,1638,1640,1642,1646,1649,1652,1655,1659,1662,1665,1668,1671,1675,1677,1680,1686,1689,1692,1695,1701,1704,1706,1710,1715,1718,1720,1725,1729,1733,1736,1742,1744,1749,1752,1758,1763,1767,1771,1773,1776,1780,1783,1786,1790,1793,1798,1801,1805,1808,1810,1812,1814,1818,1821,1824,1827,1832],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},480,21.0528,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",21.22,21.07,-0.06,-0.28,133834.072762,658,21.1161,{"date":194,"open":25,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",21.165,21.15,-0.02,-0.09,265214.634535,847,21.1107,{"date":203,"open":204,"high":205,"low":18,"close":206,"change":207,"percent_change":130,"volume":208,"transactions":209,"vwap":210},"2026-09-30",21.18,21.19,21.17,0.02,226977.838007,683,21.1475,{"date":212,"open":213,"high":206,"low":20,"close":196,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",21.14,0,91913.717384,381,21.1186,{"date":219,"open":204,"high":220,"low":221,"close":196,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",21.2076,21.13,-0.11,-0.52,72347.897403,339,21.168,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",21.23,21.2699,21.185,21.26,0.025,0.12,118075.83733,490,21.2166,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",21.35,21.235,-0.0869,-0.41,159003.0704,409,21.2685,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",21.48,21.485,21.2901,21.3219,-0.1931,-0.9,82938.1373,471,21.3956,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",21.51,21.52,21.47,21.515,0.0143,0.07,154624.4835,174,21.4865,{"date":270,"open":260,"high":260,"low":249,"close":271,"change":272,"percent_change":70,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.5007,0.0457,33647.5668,172,21.4962,{"date":277,"open":278,"high":262,"low":279,"close":280,"change":22,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",21.44,21.435,21.455,-0.23,54742.8853,213,21.4583,{"date":286,"open":287,"high":260,"low":250,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",21.5,21.505,0.08,0.37,67290.61241,282,21.503,{"date":295,"open":296,"high":287,"low":297,"close":298,"change":21,"percent_change":22,"volume":299,"transactions":300,"vwap":301},"2026-09-16",21.4699,21.41,21.425,72644.334573,249,21.4737,{"date":303,"open":278,"high":278,"low":297,"close":279,"change":304,"percent_change":197,"volume":305,"transactions":306,"vwap":307},"2026-09-15",-0.005,289118.25863,259,21.4275,{"date":309,"open":310,"high":288,"low":311,"close":278,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",21.45,21.415,-0.025,-0.12,74110.563831,361,21.4589,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":21,"percent_change":22,"volume":323,"transactions":324,"vwap":325},"2026-09-11",21.53,21.54,21.46,21.465,120497.7334,444,21.5035,{"date":327,"open":261,"high":320,"low":262,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",21.475,-0.14,-0.65,55078.40324,322,21.5025,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",21.65,21.66,21.6,21.615,-0.045,-0.21,40212.71391,215,21.6368,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",21.68,21.685,21.645,-0.04,-0.18,20208.803648,190,21.6731,{"date":356,"open":347,"high":357,"low":358,"close":357,"change":233,"percent_change":234,"volume":359,"transactions":360,"vwap":361},"2026-09-04",21.7,21.675,28597.647629,158,21.6898,{"date":363,"open":364,"high":365,"low":366,"close":358,"change":233,"percent_change":234,"volume":367,"transactions":368,"vwap":369},"2026-09-03",21.71,21.715,21.67,24667.289201,203,21.7015,{"date":371,"open":337,"high":337,"low":372,"close":336,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",21.625,0.01,0.05,70963.514392,499,21.6415,{"date":379,"open":336,"high":357,"low":380,"close":381,"change":313,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",21.63,21.64,-0.55,189637.050944,702,21.6639,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":329,"volume":392,"transactions":393,"vwap":394},"2026-08-31",21.77,21.742,21.76,-0.03,46892.767848,273,21.7566,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":22,"percent_change":281,"volume":401,"transactions":402,"vwap":403},"2026-08-28",21.85,21.87,21.78,21.79,57832.1721,294,21.8122,{"date":405,"open":406,"high":407,"low":406,"close":406,"change":197,"percent_change":198,"volume":408,"transactions":409,"vwap":410},"2026-08-27",21.84,21.88,45127.1084,342,21.8638,{"date":412,"open":407,"high":407,"low":413,"close":414,"change":391,"percent_change":329,"volume":415,"transactions":416,"vwap":417},"2026-08-26",21.841,21.86,84857.601939,330,21.8595,{"date":419,"open":414,"high":420,"low":414,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",21.9,21.89,0.1,0.46,52234.414431,250,21.8771,{"date":428,"open":399,"high":429,"low":399,"close":400,"change":430,"percent_change":51,"volume":431,"transactions":432,"vwap":433},"2026-08-24",21.8191,0.04,95500.3491,443,21.8024,{"date":435,"open":399,"high":399,"low":436,"close":437,"change":391,"percent_change":329,"volume":438,"transactions":267,"vwap":439},"2026-08-21",21.74,21.75,28676.8891,21.7654,{"date":441,"open":399,"high":442,"low":388,"close":399,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",21.8,-0.07,-0.32,73552.9546,229,21.7824,{"date":449,"open":406,"high":398,"low":450,"close":397,"change":130,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",21.81,0.41,52987.305215,224,21.8323,{"date":456,"open":457,"high":388,"low":457,"close":390,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",21.72,0.03,0.14,32868.386423,154,21.7584,{"date":464,"open":437,"high":399,"low":465,"close":465,"change":22,"percent_change":281,"volume":466,"transactions":467,"vwap":468},"2026-08-17",21.73,956759.002033,151,21.7599,{"date":470,"open":471,"high":472,"low":399,"close":399,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",21.83,21.855,-0.08,-0.37,154044.495363,204,21.7971,{"date":479,"open":414,"high":420,"low":472,"close":414,"change":265,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",0.32,70663.135789,437,21.8708,{"date":485,"open":450,"high":486,"low":400,"close":400,"change":458,"percent_change":459,"volume":487,"transactions":488,"vwap":489},"2026-08-12",21.815,17166.356683,125,21.8043,{"date":491,"open":399,"high":492,"low":390,"close":390,"change":493,"percent_change":207,"volume":494,"transactions":495,"vwap":496},"2026-08-11",21.7902,0.005,54221.942516,264,21.7771,{"date":498,"open":499,"high":400,"low":437,"close":500,"change":501,"percent_change":444,"volume":502,"transactions":503,"vwap":504},"2026-08-10",21.782,21.755,-0.0703,28265.418738,167,21.7668,{"date":506,"open":507,"high":507,"low":442,"close":508,"change":509,"percent_change":459,"volume":510,"transactions":511,"vwap":512},"2026-08-07",21.848,21.8253,0.0303,30050.221138,193,21.8179,{"date":514,"open":515,"high":515,"low":388,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",21.82,21.795,-0.056,-0.26,27090.642195,180,21.7933,{"date":523,"open":406,"high":524,"low":515,"close":525,"change":526,"percent_change":214,"volume":527,"transactions":528,"vwap":529},"2026-08-05",21.868,21.851,0.001,44611.564071,231,21.8487,{"date":531,"open":471,"high":414,"low":515,"close":397,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",0.095,0.44,72539.460816,364,21.8365,{"date":538,"open":436,"high":390,"low":457,"close":500,"change":304,"percent_change":197,"volume":539,"transactions":540,"vwap":541},"2026-08-03",95595.196721,296,21.7531,{"date":543,"open":388,"high":399,"low":436,"close":390,"change":188,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",-0.27,61698.231892,269,21.7556,{"date":549,"open":406,"high":550,"low":486,"close":515,"change":21,"percent_change":22,"volume":551,"transactions":552,"vwap":553},"2026-07-30",21.845,33714.4347,161,21.8363,{"date":555,"open":414,"high":421,"low":471,"close":471,"change":556,"percent_change":444,"volume":557,"transactions":558,"vwap":559},"2026-07-29",-0.071,23673.445,256,21.8537,{"date":561,"open":421,"high":562,"low":407,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",21.929,21.901,0.036,0.16,38271.398,183,21.899,{"date":570,"open":414,"high":398,"low":406,"close":571,"change":374,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",21.865,0.23,27018.857,189,21.8546,{"date":577,"open":578,"high":406,"low":578,"close":486,"change":233,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",21.805,0.11,32944.297651,168,21.8313,{"date":584,"open":585,"high":442,"low":390,"close":400,"change":586,"percent_change":587,"volume":588,"transactions":300,"vwap":589},"2026-07-23",21.775,-0.065,-0.3,54895.756918,21.7767,{"date":591,"open":571,"high":571,"low":471,"close":472,"change":197,"percent_change":198,"volume":592,"transactions":593,"vwap":575},"2026-07-22",24332.1698,196,{"date":595,"open":421,"high":421,"low":414,"close":596,"change":312,"percent_change":222,"volume":597,"transactions":567,"vwap":598},"2026-07-21",21.875,25912.445,21.8741,{"date":600,"open":601,"high":601,"low":421,"close":420,"change":586,"percent_change":587,"volume":602,"transactions":603,"vwap":604},"2026-07-20",21.95,24004.329854,133,21.9088,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":304,"percent_change":197,"volume":610,"transactions":611,"vwap":612},"2026-07-17",21.99,21.956,21.965,37263.9,111,21.97,{"date":614,"open":601,"high":615,"low":616,"close":612,"change":214,"percent_change":214,"volume":617,"transactions":618,"vwap":619},"2026-07-16",21.98,21.91,66495.9659,359,21.9424,{"date":621,"open":622,"high":615,"low":622,"close":612,"change":374,"percent_change":572,"volume":623,"transactions":453,"vwap":624},"2026-07-15",21.92,564555.355,21.9696,{"date":626,"open":627,"high":601,"low":421,"close":622,"change":265,"percent_change":480,"volume":628,"transactions":461,"vwap":629},"2026-07-14",21.9099,21766.418001,21.9166,{"date":631,"open":616,"high":622,"low":397,"close":397,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-13",-0.095,-0.43,71103.376763,401,21.8911,{"date":638,"open":612,"high":612,"low":639,"close":640,"change":312,"percent_change":222,"volume":641,"transactions":9,"vwap":640},"2026-07-10",21.94,21.945,21900,{"date":643,"open":601,"high":644,"low":640,"close":612,"change":458,"percent_change":459,"volume":645,"transactions":9,"vwap":612},"2026-07-09",22,26700,{"date":647,"open":616,"high":639,"low":648,"close":639,"change":350,"percent_change":351,"volume":649,"transactions":9,"vwap":639},"2026-07-08",21.886,51000,{"date":651,"open":652,"high":652,"low":653,"close":615,"change":198,"percent_change":243,"volume":654,"transactions":9,"vwap":615},"2026-07-07",22.040001,21.96,70500,{"date":656,"open":657,"high":658,"low":652,"close":659,"change":207,"percent_change":130,"volume":660,"transactions":9,"vwap":659},"2026-07-06",22.08,22.11,22.07,46400,{"date":662,"open":663,"high":659,"low":664,"close":665,"change":666,"percent_change":265,"volume":667,"transactions":9,"vwap":665},"2026-07-02",22.059999,22.024,22.049999,0.015,121400,{"date":669,"open":670,"high":663,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",22.014999,22.01,22.035,-0.1,-0.45,189500,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",22.17,22.188,22.135,-0.105,-0.47,42400,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":373,"percent_change":430,"volume":689,"transactions":9,"vwap":687},"2026-06-29",22.225,22.24,22.21,48400,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":430,"percent_change":51,"volume":695,"transactions":9,"vwap":693},"2026-06-26",22.2,22.23,22.19,63100,{"date":697,"open":692,"high":698,"low":699,"close":694,"change":373,"percent_change":374,"volume":700,"transactions":9,"vwap":694},"2026-06-25",22.22,22.182,49600,{"date":702,"open":703,"high":694,"low":703,"close":704,"change":579,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-24",22.16,22.18,0.5,46600,{"date":708,"open":709,"high":710,"low":663,"close":659,"change":430,"percent_change":51,"volume":700,"transactions":9,"vwap":659},"2026-06-23",22.065001,22.09,{"date":712,"open":659,"high":713,"low":714,"close":715,"change":473,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-22",22.075001,22.025,22.030001,-0.36,163800,{"date":719,"open":720,"high":678,"low":658,"close":658,"change":721,"percent_change":166,"volume":722,"transactions":9,"vwap":658},"2026-06-18",22.15,0.045,203300,{"date":724,"open":725,"high":703,"low":709,"close":709,"change":443,"percent_change":444,"volume":726,"transactions":9,"vwap":709},"2026-06-17",22.13,89500,{"date":728,"open":725,"high":703,"low":729,"close":680,"change":458,"percent_change":459,"volume":730,"transactions":9,"vwap":680},"2026-06-16",22.115,79500,{"date":732,"open":733,"high":678,"low":734,"close":735,"change":458,"percent_change":459,"volume":736,"transactions":9,"vwap":735},"2026-06-15",22.14,22.1,22.105,63700,{"date":738,"open":659,"high":710,"low":739,"close":713,"change":391,"percent_change":329,"volume":740,"transactions":9,"vwap":713},"2026-06-12",22.049,17200,{"date":742,"open":671,"high":658,"low":644,"close":735,"change":234,"percent_change":743,"volume":744,"transactions":9,"vwap":735},"2026-06-11",0.55,47700,{"date":746,"open":747,"high":747,"low":612,"close":748,"change":21,"percent_change":22,"volume":749,"transactions":9,"vwap":748},"2026-06-10",22.018,21.985,18700,{"date":751,"open":644,"high":671,"low":609,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",21.995,0.055,0.25,65900,{"date":757,"open":644,"high":671,"low":639,"close":639,"change":340,"percent_change":758,"volume":759,"transactions":9,"vwap":639},"2026-06-08",-0.2,79300,{"date":761,"open":762,"high":762,"low":615,"close":748,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":748},"2026-06-05",22.0049992,-0.085,-0.39,50900,{"date":767,"open":663,"high":657,"low":663,"close":659,"change":768,"percent_change":565,"volume":769,"transactions":9,"vwap":659},"2026-06-04",0.035,58900,{"date":771,"open":659,"high":659,"low":772,"close":672,"change":350,"percent_change":351,"volume":773,"transactions":9,"vwap":672},"2026-06-03",22.02,38700,{"date":775,"open":657,"high":710,"low":663,"close":713,"change":304,"percent_change":197,"volume":776,"transactions":9,"vwap":713},"2026-06-02",47600,{"date":778,"open":772,"high":657,"low":644,"close":657,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":657},"2026-06-01",-0.072,-0.33,217800,{"date":783,"open":703,"high":704,"low":784,"close":785,"change":786,"percent_change":374,"volume":787,"transactions":9,"vwap":785},"2026-05-29",22.145,22.152,0.012,61100,{"date":789,"open":710,"high":720,"low":710,"close":733,"change":768,"percent_change":565,"volume":790,"transactions":9,"vwap":733},"2026-05-28",32000,{"date":792,"open":793,"high":794,"low":734,"close":735,"change":795,"percent_change":265,"volume":796,"transactions":9,"vwap":735},"2026-05-27",22.12,22.125,0.016,67600,{"date":798,"open":734,"high":734,"low":663,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-26",22.089001,0.069,0.31,33600,{"date":804,"open":670,"high":772,"low":609,"close":772,"change":805,"percent_change":234,"volume":806,"transactions":9,"vwap":772},"2026-05-22",0.026,21200,{"date":808,"open":616,"high":752,"low":420,"close":809,"change":810,"percent_change":130,"volume":811,"transactions":9,"vwap":809},"2026-05-21",21.994,0.019,57600,{"date":813,"open":407,"high":607,"low":571,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-20",21.975,0.125,0.57,65500,{"date":819,"open":414,"high":820,"low":486,"close":397,"change":473,"percent_change":716,"volume":821,"transactions":9,"vwap":397},"2026-05-19",21.877,36300,{"date":823,"open":612,"high":615,"low":421,"close":824,"change":21,"percent_change":22,"volume":825,"transactions":9,"vwap":824},"2026-05-18",21.93,108200,{"date":827,"open":615,"high":615,"low":824,"close":639,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":639},"2026-05-15",-0.13,-0.59,33500,{"date":832,"open":658,"high":658,"low":663,"close":659,"change":21,"percent_change":22,"volume":833,"transactions":9,"vwap":659},"2026-05-14",41900,{"date":835,"open":715,"high":657,"low":715,"close":657,"change":207,"percent_change":130,"volume":836,"transactions":9,"vwap":657},"2026-05-13",75900,{"date":838,"open":663,"high":659,"low":665,"close":663,"change":586,"percent_change":839,"volume":840,"transactions":9,"vwap":663},"2026-05-12",-0.29,23400,{"date":842,"open":843,"high":843,"low":793,"close":794,"change":350,"percent_change":351,"volume":695,"transactions":9,"vwap":794},"2026-05-11",22.155,{"date":845,"open":704,"high":694,"low":703,"close":846,"change":374,"percent_change":572,"volume":847,"transactions":9,"vwap":846},"2026-05-08",22.165,64000,{"date":849,"open":850,"high":692,"low":729,"close":729,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":729},"2026-05-07",22.191,-0.055,-0.25,34400,{"date":855,"open":704,"high":694,"low":843,"close":678,"change":130,"percent_change":451,"volume":856,"transactions":9,"vwap":678},"2026-05-06",151900,{"date":858,"open":657,"high":658,"low":659,"close":657,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":657},"2026-05-05",0.038,0.17,67000,{"date":863,"open":734,"high":734,"low":772,"close":864,"change":865,"percent_change":780,"volume":866,"transactions":9,"vwap":864},"2026-05-04",22.042,-0.073,63000,{"date":868,"open":793,"high":678,"low":869,"close":729,"change":586,"percent_change":839,"volume":870,"transactions":9,"vwap":729},"2026-05-01",22.107,22700,{"date":872,"open":678,"high":692,"low":846,"close":704,"change":458,"percent_change":459,"volume":873,"transactions":9,"vwap":704},"2026-04-30",114800,{"date":875,"open":704,"high":694,"low":733,"close":720,"change":198,"percent_change":876,"volume":877,"transactions":9,"vwap":720},"2026-04-29",-0.4,70100,{"date":879,"open":880,"high":687,"low":688,"close":687,"change":214,"percent_change":214,"volume":881,"transactions":9,"vwap":687},"2026-04-28",22.215,55600,{"date":883,"open":884,"high":884,"low":687,"close":687,"change":350,"percent_change":351,"volume":885,"transactions":9,"vwap":687},"2026-04-27",22.27,45400,{"date":887,"open":884,"high":888,"low":693,"close":889,"change":207,"percent_change":130,"volume":890,"transactions":9,"vwap":889},"2026-04-24",22.29,22.28,155600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":312,"percent_change":222,"volume":897,"transactions":9,"vwap":896},"2026-04-23",22.295,22.305,22.255,22.26,39100,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":721,"percent_change":166,"volume":903,"transactions":9,"vwap":902},"2026-04-22",22.32,22.33,22.285,109700,{"date":905,"open":906,"high":907,"low":703,"close":687,"change":908,"percent_change":674,"volume":909,"transactions":9,"vwap":687},"2026-04-21",22.3,22.319,-0.101,219900,{"date":911,"open":912,"high":912,"low":900,"close":913,"change":914,"percent_change":130,"volume":915,"transactions":9,"vwap":913},"2026-04-20",22.38,22.341,0.021,74300,{"date":917,"open":918,"high":919,"low":884,"close":900,"change":430,"percent_change":51,"volume":920,"transactions":9,"vwap":900},"2026-04-17",22.36,22.385,1219800,{"date":922,"open":900,"high":900,"low":896,"close":889,"change":391,"percent_change":828,"volume":923,"transactions":9,"vwap":889},"2026-04-16",72800,{"date":925,"open":906,"high":926,"low":888,"close":926,"change":197,"percent_change":198,"volume":927,"transactions":9,"vwap":926},"2026-04-15",22.31,47300,{"date":929,"open":930,"high":901,"low":931,"close":901,"change":374,"percent_change":932,"volume":933,"transactions":9,"vwap":901},"2026-04-14",22.275,22.271,0.22,57300,{"date":935,"open":693,"high":889,"low":688,"close":889,"change":753,"percent_change":754,"volume":936,"transactions":9,"vwap":889},"2026-04-13",136100,{"date":938,"open":693,"high":939,"low":880,"close":686,"change":391,"percent_change":828,"volume":689,"transactions":9,"vwap":686},"2026-04-10",22.25,{"date":941,"open":692,"high":902,"low":692,"close":895,"change":666,"percent_change":265,"volume":942,"transactions":9,"vwap":895},"2026-04-09",22400,{"date":944,"open":888,"high":888,"low":693,"close":687,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":687},"2026-04-08",0.059,0.27,46000,{"date":949,"open":703,"high":694,"low":658,"close":950,"change":914,"percent_change":130,"volume":951,"transactions":9,"vwap":950},"2026-04-07",22.181,106100,{"date":953,"open":703,"high":694,"low":720,"close":703,"change":340,"percent_change":758,"volume":954,"transactions":9,"vwap":703},"2026-04-06",33300,{"date":956,"open":793,"high":688,"low":793,"close":957,"change":958,"percent_change":946,"volume":959,"transactions":9,"vwap":957},"2026-04-02",22.205,0.06,46300,{"date":961,"open":843,"high":704,"low":733,"close":784,"change":586,"percent_change":839,"volume":962,"transactions":9,"vwap":784},"2026-04-01",97000,{"date":964,"open":688,"high":939,"low":694,"close":688,"change":374,"percent_change":572,"volume":965,"transactions":9,"vwap":688},"2026-03-31",51100,{"date":967,"open":703,"high":694,"low":843,"close":703,"change":422,"percent_change":968,"volume":969,"transactions":9,"vwap":703},"2026-03-30",0.45,63800,{"date":971,"open":772,"high":710,"low":670,"close":663,"change":304,"percent_change":197,"volume":787,"transactions":9,"vwap":663},"2026-03-27",{"date":973,"open":794,"high":720,"low":663,"close":709,"change":974,"percent_change":223,"volume":975,"transactions":9,"vwap":709},"2026-03-26",-0.115,48300,{"date":977,"open":694,"high":688,"low":678,"close":704,"change":978,"percent_change":480,"volume":979,"transactions":9,"vwap":704},"2026-03-25",0.071,81300,{"date":981,"open":710,"high":843,"low":709,"close":982,"change":983,"percent_change":587,"volume":773,"transactions":9,"vwap":982},"2026-03-24",22.109,-0.066,{"date":985,"open":720,"high":986,"low":729,"close":987,"change":130,"percent_change":451,"volume":988,"transactions":9,"vwap":987},"2026-03-23",22.199,22.175,361300,{"date":990,"open":694,"high":694,"low":657,"close":991,"change":351,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-20",22.084999,-0.81,28300,{"date":995,"open":692,"high":888,"low":692,"close":996,"change":493,"percent_change":207,"volume":683,"transactions":9,"vwap":996},"2026-03-19",22.265,{"date":998,"open":900,"high":901,"low":939,"close":896,"change":999,"percent_change":140,"volume":1000,"transactions":9,"vwap":896},"2026-03-18",-0.075,23700,{"date":1002,"open":901,"high":1003,"low":900,"close":1004,"change":430,"percent_change":51,"volume":1005,"transactions":9,"vwap":1004},"2026-03-17",22.347,22.335,32400,{"date":1007,"open":906,"high":926,"low":930,"close":893,"change":289,"percent_change":1008,"volume":1009,"transactions":9,"vwap":893},"2026-03-16",0.36,33200,{"date":1011,"open":884,"high":888,"low":688,"close":880,"change":197,"percent_change":198,"volume":1012,"transactions":9,"vwap":880},"2026-03-13",42800,{"date":1014,"open":930,"high":888,"low":693,"close":1015,"change":198,"percent_change":876,"volume":1016,"transactions":9,"vwap":1015},"2026-03-12",22.235,56700,{"date":1018,"open":919,"high":919,"low":1019,"close":1020,"change":673,"percent_change":674,"volume":1021,"transactions":9,"vwap":1020},"2026-03-11",22.315,22.325,53700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":443,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-10",22.47,22.477,22.42,22.425,-0.31,232600,{"date":1031,"open":1032,"high":1033,"low":919,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-09",22.41,22.5,22.495,0.077,0.34,137100,{"date":1039,"open":912,"high":1040,"low":1041,"close":1042,"change":197,"percent_change":198,"volume":1043,"transactions":9,"vwap":1042},"2026-03-06",22.48,22.37,22.418,580300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":852,"volume":1051,"transactions":9,"vwap":1049},"2026-03-05",22.43,22.45,22.415,22.438,-0.057,63500,{"date":1053,"open":1033,"high":1054,"low":1055,"close":1034,"change":391,"percent_change":828,"volume":1056,"transactions":9,"vwap":1034},"2026-03-04",22.52,22.481,40500,{"date":1058,"open":1024,"high":1059,"low":1060,"close":1061,"change":197,"percent_change":198,"volume":1062,"transactions":9,"vwap":1061},"2026-03-03",22.55,22.46,22.525,144700,{"date":1064,"open":1065,"high":1065,"low":1061,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-02",22.59,22.545,-0.15,-0.66,99400,{"date":1071,"open":24,"high":24,"low":1072,"close":1073,"change":958,"percent_change":946,"volume":1074,"transactions":9,"vwap":1073},"2026-02-27",22.682,22.695,31600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":207,"percent_change":130,"volume":1081,"transactions":9,"vwap":1080},"2026-02-26",22.637,22.64,22.621,22.635,46900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":21,"percent_change":350,"volume":1087,"transactions":9,"vwap":1086},"2026-02-25",22.61,22.63,22.615,20700,{"date":1089,"open":1085,"high":1085,"low":1090,"close":1091,"change":21,"percent_change":350,"volume":1092,"transactions":9,"vwap":1091},"2026-02-24",22.6,22.625,23600,{"date":1094,"open":1090,"high":1078,"low":1065,"close":1080,"change":374,"percent_change":932,"volume":1095,"transactions":9,"vwap":1080},"2026-02-23",30700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":666,"percent_change":265,"volume":1101,"transactions":9,"vwap":1099},"2026-02-20",22.58,22.585,22.559,68300,{"date":1103,"open":1104,"high":1098,"low":1104,"close":1105,"change":373,"percent_change":430,"volume":1106,"transactions":9,"vwap":1105},"2026-02-19",22.54,22.57,42000,{"date":1108,"open":1098,"high":1098,"low":1109,"close":1109,"change":391,"percent_change":828,"volume":1110,"transactions":9,"vwap":1109},"2026-02-18",22.56,117100,{"date":1112,"open":1065,"high":1113,"low":1098,"close":1065,"change":304,"percent_change":197,"volume":833,"transactions":9,"vwap":1065},"2026-02-17",22.607,{"date":1115,"open":1098,"high":1090,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-13",22.575,22.595,0.065,0.29,28800,{"date":1122,"open":1060,"high":1104,"low":1060,"close":1123,"change":422,"percent_change":968,"volume":1124,"transactions":9,"vwap":1123},"2026-02-12",22.53,350700,{"date":1126,"open":1046,"high":1024,"low":1026,"close":1046,"change":350,"percent_change":351,"volume":1127,"transactions":9,"vwap":1046},"2026-02-11",71900,{"date":1129,"open":1047,"high":1130,"low":1047,"close":1024,"change":1118,"percent_change":1119,"volume":1051,"transactions":9,"vwap":1024},"2026-02-10",22.486,{"date":1132,"open":912,"high":1032,"low":912,"close":1133,"change":493,"percent_change":207,"volume":1134,"transactions":9,"vwap":1133},"2026-02-09",22.405,38500,{"date":1136,"open":912,"high":1137,"low":1041,"close":1137,"change":304,"percent_change":197,"volume":1087,"transactions":9,"vwap":1137},"2026-02-06",22.4,{"date":1139,"open":918,"high":1133,"low":913,"close":1133,"change":422,"percent_change":968,"volume":1140,"transactions":9,"vwap":1133},"2026-02-05",26400,{"date":1142,"open":906,"high":900,"low":906,"close":894,"change":1143,"percent_change":443,"volume":870,"transactions":9,"vwap":894},"2026-02-04",-0.015,{"date":1145,"open":906,"high":900,"low":902,"close":900,"change":493,"percent_change":207,"volume":1146,"transactions":9,"vwap":900},"2026-02-03",60500,{"date":1148,"open":1149,"high":1150,"low":926,"close":1019,"change":632,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1019},"2026-02-02",22.34,22.35,-0.42,42500,{"date":1154,"open":1155,"high":1046,"low":1137,"close":1032,"change":21,"percent_change":350,"volume":1156,"transactions":9,"vwap":1032},"2026-01-30",22.401,40800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1026,"change":233,"percent_change":579,"volume":1162,"transactions":9,"vwap":1026},"2026-01-29",22.39,22.435,22.375,56500,{"date":1164,"open":1133,"high":1133,"low":1161,"close":1165,"change":197,"percent_change":198,"volume":1166,"transactions":9,"vwap":1165},"2026-01-28",22.395,39900,{"date":1168,"open":1046,"high":1169,"low":1048,"close":1048,"change":21,"percent_change":350,"volume":1170,"transactions":9,"vwap":1048},"2026-01-27",22.44,78300,{"date":1172,"open":1046,"high":1169,"low":1026,"close":1027,"change":1173,"percent_change":579,"volume":1174,"transactions":9,"vwap":1027},"2026-01-26",0.024,74000,{"date":1176,"open":1137,"high":1133,"low":1041,"close":1155,"change":1177,"percent_change":374,"volume":1005,"transactions":9,"vwap":1155},"2026-01-23",0.011,{"date":1179,"open":1137,"high":1137,"low":1180,"close":1159,"change":666,"percent_change":265,"volume":1021,"transactions":9,"vwap":1159},"2026-01-22",22.345,{"date":1182,"open":1020,"high":912,"low":1020,"close":1161,"change":958,"percent_change":946,"volume":1183,"transactions":9,"vwap":1161},"2026-01-21",166100,{"date":1185,"open":889,"high":1149,"low":889,"close":1019,"change":983,"percent_change":839,"volume":1186,"transactions":9,"vwap":1019},"2026-01-20",63400,{"date":1188,"open":1027,"high":1189,"low":912,"close":1190,"change":517,"percent_change":852,"volume":1191,"transactions":9,"vwap":1190},"2026-01-16",22.428,22.381,47000,{"date":1193,"open":1060,"high":1024,"low":1046,"close":1194,"change":1195,"percent_change":473,"volume":1196,"transactions":9,"vwap":1194},"2026-01-15",22.437,-0.018,78100,{"date":1198,"open":1169,"high":1060,"low":1046,"close":1199,"change":233,"percent_change":579,"volume":1200,"transactions":9,"vwap":1199},"2026-01-14",22.455,41200,{"date":1202,"open":1169,"high":1169,"low":1137,"close":1046,"change":207,"percent_change":130,"volume":1203,"transactions":9,"vwap":1046},"2026-01-13",59100,{"date":1205,"open":919,"high":1046,"low":919,"close":1032,"change":304,"percent_change":197,"volume":1206,"transactions":9,"vwap":1032},"2026-01-12",95900,{"date":1208,"open":1041,"high":1046,"low":1041,"close":1048,"change":721,"percent_change":166,"volume":1209,"transactions":9,"vwap":1048},"2026-01-09",120500,{"date":1211,"open":918,"high":912,"low":918,"close":1041,"change":350,"percent_change":351,"volume":1212,"transactions":9,"vwap":1041},"2026-01-08",54100,{"date":1214,"open":1032,"high":1026,"low":1215,"close":1032,"change":233,"percent_change":579,"volume":1216,"transactions":9,"vwap":1032},"2026-01-07",22.386,65300,{"date":1218,"open":1159,"high":1159,"low":1149,"close":919,"change":304,"percent_change":197,"volume":1219,"transactions":9,"vwap":919},"2026-01-06",93000,{"date":1221,"open":912,"high":1137,"low":918,"close":1159,"change":768,"percent_change":565,"volume":1222,"transactions":9,"vwap":1159},"2026-01-05",105400,{"date":1224,"open":1041,"high":912,"low":1150,"close":1225,"change":214,"percent_change":214,"volume":1226,"transactions":9,"vwap":1225},"2026-01-02",22.355,146900,{"date":1228,"open":919,"high":1137,"low":1225,"close":1225,"change":188,"percent_change":544,"volume":1229,"transactions":9,"vwap":1225},"2025-12-31",41100,{"date":1231,"open":1032,"high":1046,"low":919,"close":1048,"change":21,"percent_change":350,"volume":1232,"transactions":9,"vwap":1048},"2025-12-30",86000,{"date":1234,"open":1032,"high":1235,"low":1137,"close":1027,"change":458,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1027},"2025-12-29",22.426,0.13,63900,{"date":1239,"open":1026,"high":1026,"low":912,"close":1165,"change":493,"percent_change":207,"volume":1240,"transactions":9,"vwap":1165},"2025-12-26",85400,{"date":1242,"open":918,"high":1137,"low":1150,"close":1159,"change":374,"percent_change":932,"volume":1243,"transactions":9,"vwap":1159},"2025-12-24",152800,{"date":1245,"open":926,"high":1149,"low":893,"close":1149,"change":304,"percent_change":197,"volume":1246,"transactions":9,"vwap":1149},"2025-12-23",302000,{"date":1248,"open":1150,"high":918,"low":900,"close":1180,"change":21,"percent_change":350,"volume":1249,"transactions":9,"vwap":1180},"2025-12-22",123900,{"date":1251,"open":912,"high":912,"low":1150,"close":1225,"change":391,"percent_change":828,"volume":1252,"transactions":9,"vwap":1225},"2025-12-19",72900,{"date":1254,"open":1137,"high":1137,"low":1255,"close":919,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":919},"2025-12-18",22.366,-0.035,-0.16,50300,{"date":1260,"open":1137,"high":1046,"low":1261,"close":1026,"change":214,"percent_change":214,"volume":1081,"transactions":9,"vwap":1026},"2025-12-17",22.392,{"date":1263,"open":918,"high":1027,"low":918,"close":1026,"change":374,"percent_change":932,"volume":1264,"transactions":9,"vwap":1026},"2025-12-16",63600,{"date":1266,"open":1267,"high":1032,"low":918,"close":1041,"change":458,"percent_change":1236,"volume":1268,"transactions":9,"vwap":1041},"2025-12-15",22.391,43100,{"date":1270,"open":918,"high":918,"low":1149,"close":1149,"change":22,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1149},"2025-12-12",-0.22,102800,{"date":1274,"open":1024,"high":1024,"low":1159,"close":1159,"change":197,"percent_change":198,"volume":1275,"transactions":9,"vwap":1159},"2025-12-11",39600,{"date":1277,"open":918,"high":1026,"low":1149,"close":1032,"change":265,"percent_change":801,"volume":1278,"transactions":9,"vwap":1032},"2025-12-10",43500,{"date":1280,"open":1159,"high":1281,"low":1149,"close":1149,"change":21,"percent_change":350,"volume":1282,"transactions":9,"vwap":1149},"2025-12-09",22.393,70800,{"date":1284,"open":1137,"high":1137,"low":1004,"close":1150,"change":350,"percent_change":351,"volume":1285,"transactions":9,"vwap":1150},"2025-12-08",27100,{"date":1287,"open":1026,"high":1046,"low":912,"close":1159,"change":391,"percent_change":828,"volume":861,"transactions":9,"vwap":1159},"2025-12-05",{"date":1289,"open":1047,"high":1047,"low":1032,"close":1026,"change":350,"percent_change":351,"volume":1290,"transactions":9,"vwap":1026},"2025-12-04",37700,{"date":1292,"open":1040,"high":1293,"low":1169,"close":1060,"change":430,"percent_change":51,"volume":1294,"transactions":9,"vwap":1060},"2025-12-03",22.483,31700,{"date":1296,"open":1026,"high":1169,"low":1133,"close":1026,"change":373,"percent_change":430,"volume":1297,"transactions":9,"vwap":1026},"2025-12-02",92500,{"date":1299,"open":1059,"high":1059,"low":1032,"close":1032,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1032},"2025-12-01",-0.17,-0.75,24100,{"date":1304,"open":1090,"high":1090,"low":1109,"close":1098,"change":197,"percent_change":198,"volume":1305,"transactions":9,"vwap":1098},"2025-11-28",66700,{"date":1307,"open":1105,"high":1308,"low":1309,"close":1090,"change":458,"percent_change":1236,"volume":1310,"transactions":9,"vwap":1090},"2025-11-26",22.62,22.544,48900,{"date":1312,"open":1109,"high":1090,"low":1059,"close":1105,"change":430,"percent_change":51,"volume":1313,"transactions":9,"vwap":1105},"2025-11-25",75800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1123,"change":374,"percent_change":932,"volume":1319,"transactions":9,"vwap":1123},"2025-11-24",22.51,22.541,22.503,33800,{"date":1321,"open":1104,"high":1104,"low":1199,"close":1040,"change":373,"percent_change":430,"volume":1322,"transactions":9,"vwap":1040},"2025-11-21",50200,{"date":1324,"open":1026,"high":1040,"low":1026,"close":1024,"change":265,"percent_change":801,"volume":1325,"transactions":9,"vwap":1024},"2025-11-20",59200,{"date":1327,"open":1046,"high":1194,"low":1137,"close":1137,"change":21,"percent_change":350,"volume":1328,"transactions":9,"vwap":1137},"2025-11-19",38400,{"date":1330,"open":1047,"high":1047,"low":1159,"close":1032,"change":207,"percent_change":130,"volume":1331,"transactions":9,"vwap":1032},"2025-11-18",76100,{"date":1333,"open":1032,"high":1026,"low":1159,"close":1159,"change":304,"percent_change":197,"volume":1334,"transactions":9,"vwap":1159},"2025-11-17",82800,{"date":1336,"open":1060,"high":1060,"low":1159,"close":1165,"change":1143,"percent_change":443,"volume":1337,"transactions":9,"vwap":1165},"2025-11-14",45600,{"date":1339,"open":1047,"high":1340,"low":1032,"close":1032,"change":443,"percent_change":1028,"volume":1341,"transactions":9,"vwap":1032},"2025-11-13",22.467,167400,{"date":1343,"open":1040,"high":1344,"low":1345,"close":1040,"change":1143,"percent_change":443,"volume":1346,"transactions":9,"vwap":1040},"2025-11-12",22.506,22.475,35000,{"date":1348,"open":1040,"high":1033,"low":1349,"close":1034,"change":958,"percent_change":946,"volume":1350,"transactions":9,"vwap":1034},"2025-11-11",22.479,22500,{"date":1352,"open":1060,"high":1060,"low":1046,"close":1160,"change":1143,"percent_change":443,"volume":1353,"transactions":9,"vwap":1160},"2025-11-10",16100,{"date":1355,"open":1047,"high":1024,"low":1046,"close":1047,"change":304,"percent_change":197,"volume":1356,"transactions":9,"vwap":1047},"2025-11-07",68600,{"date":1358,"open":1169,"high":1359,"low":1046,"close":1199,"change":1360,"percent_change":1036,"volume":1361,"transactions":9,"vwap":1199},"2025-11-06",22.458,0.075,32600,{"date":1363,"open":1169,"high":1169,"low":1364,"close":912,"change":188,"percent_change":544,"volume":1365,"transactions":9,"vwap":912},"2025-11-05",22.364,38000,{"date":1367,"open":1047,"high":1060,"low":1046,"close":1169,"change":373,"percent_change":430,"volume":1368,"transactions":9,"vwap":1169},"2025-11-04",54600,{"date":1370,"open":1040,"high":1040,"low":1371,"close":1046,"change":632,"percent_change":1151,"volume":1372,"transactions":9,"vwap":1046},"2025-11-03",22.403,50000,{"date":1374,"open":1109,"high":1109,"low":1375,"close":1061,"change":493,"percent_change":207,"volume":1328,"transactions":9,"vwap":1061},"2025-10-31",22.515,{"date":1377,"open":1378,"high":1100,"low":1379,"close":1054,"change":188,"percent_change":544,"volume":1380,"transactions":9,"vwap":1054},"2025-10-30",22.505,22.49,40700,{"date":1382,"open":1383,"high":1384,"low":1059,"close":1098,"change":673,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1098},"2025-10-29",22.67,22.69,-0.44,168300,{"date":1388,"open":1383,"high":1389,"low":1390,"close":1391,"change":207,"percent_change":130,"volume":1392,"transactions":9,"vwap":1391},"2025-10-28",22.7,22.66,22.68,108300,{"date":1394,"open":1390,"high":1395,"low":1080,"close":1390,"change":214,"percent_change":214,"volume":1396,"transactions":9,"vwap":1390},"2025-10-27",22.666,310900,{"date":1398,"open":1383,"high":1383,"low":1399,"close":1390,"change":391,"percent_change":828,"volume":1400,"transactions":9,"vwap":1390},"2025-10-24",22.632,211700,{"date":1402,"open":1390,"high":1384,"low":1085,"close":1384,"change":373,"percent_change":430,"volume":1403,"transactions":9,"vwap":1384},"2025-10-23",104500,{"date":1405,"open":1406,"high":1391,"low":1407,"close":1391,"change":666,"percent_change":265,"volume":1408,"transactions":9,"vwap":1391},"2025-10-22",22.656,22.644,101500,{"date":1410,"open":1411,"high":1384,"low":1390,"close":1412,"change":666,"percent_change":265,"volume":1413,"transactions":9,"vwap":1412},"2025-10-21",22.675,22.665,67200,{"date":1415,"open":1091,"high":1416,"low":1308,"close":1416,"change":721,"percent_change":166,"volume":1417,"transactions":9,"vwap":1416},"2025-10-20",22.65,68800,{"date":1419,"open":1084,"high":1308,"low":1420,"close":1421,"change":197,"percent_change":198,"volume":1422,"transactions":9,"vwap":1421},"2025-10-17",22.594,22.605,23800,{"date":1424,"open":1109,"high":1383,"low":1317,"close":1091,"change":265,"percent_change":801,"volume":1278,"transactions":9,"vwap":1091},"2025-10-16",{"date":1426,"open":1098,"high":1065,"low":1317,"close":1427,"change":21,"percent_change":350,"volume":1428,"transactions":9,"vwap":1427},"2025-10-15",22.555,33900,{"date":1430,"open":1123,"high":1105,"low":1316,"close":1431,"change":1143,"percent_change":443,"volume":1432,"transactions":9,"vwap":1431},"2025-10-14",22.565,10000,{"date":1434,"open":1033,"high":1098,"low":1024,"close":1098,"change":289,"percent_change":1008,"volume":1435,"transactions":9,"vwap":1098},"2025-10-13",27400,{"date":1437,"open":1060,"high":1438,"low":1439,"close":1033,"change":579,"percent_change":1440,"volume":1353,"transactions":9,"vwap":1033},"2025-10-10",22.507,22.442,0.49,{"date":1442,"open":1026,"high":1026,"low":912,"close":1159,"change":1256,"percent_change":1257,"volume":1443,"transactions":9,"vwap":1159},"2025-10-09",95800,{"date":1445,"open":1047,"high":1060,"low":1026,"close":1027,"change":304,"percent_change":197,"volume":1361,"transactions":9,"vwap":1027},"2025-10-08",{"date":1447,"open":1026,"high":1169,"low":1137,"close":1046,"change":430,"percent_change":51,"volume":1448,"transactions":9,"vwap":1046},"2025-10-07",89100,{"date":1450,"open":1159,"high":1026,"low":1451,"close":1159,"change":188,"percent_change":544,"volume":1452,"transactions":9,"vwap":1159},"2025-10-06",22.383,24700,{"date":1454,"open":1040,"high":1040,"low":1169,"close":1047,"change":197,"percent_change":198,"volume":1455,"transactions":9,"vwap":1047},"2025-10-03",41000,{"date":1457,"open":1046,"high":1024,"low":1026,"close":1024,"change":768,"percent_change":565,"volume":1458,"transactions":9,"vwap":1024},"2025-10-02",100400,{"date":1460,"open":1169,"high":1169,"low":1133,"close":1160,"change":197,"percent_change":198,"volume":1461,"transactions":9,"vwap":1160},"2025-10-01",123200,{"date":1463,"open":1040,"high":1033,"low":1169,"close":1199,"change":493,"percent_change":207,"volume":1464,"transactions":9,"vwap":1199},"2025-09-30",87900,{"date":1466,"open":1026,"high":1060,"low":1026,"close":1047,"change":721,"percent_change":166,"volume":1467,"transactions":9,"vwap":1047},"2025-09-29",13900,{"date":1469,"open":1137,"high":1026,"low":1159,"close":1133,"change":493,"percent_change":207,"volume":641,"transactions":9,"vwap":1133},"2025-09-26",{"date":1471,"open":1032,"high":1032,"low":912,"close":1137,"change":391,"percent_change":828,"volume":1472,"transactions":9,"vwap":1137},"2025-09-25",38200,{"date":1474,"open":1060,"high":1060,"low":1026,"close":1046,"change":22,"percent_change":1271,"volume":1475,"transactions":9,"vwap":1046},"2025-09-24",31300,{"date":1477,"open":1047,"high":1040,"low":1169,"close":1040,"change":1478,"percent_change":860,"volume":1479,"transactions":9,"vwap":1040},"2025-09-23",0.039,55200,{"date":1481,"open":1047,"high":1060,"low":1160,"close":1482,"change":1483,"percent_change":1067,"volume":870,"transactions":9,"vwap":1482},"2025-09-22",22.441,-0.034,{"date":1485,"open":1047,"high":1345,"low":1486,"close":1345,"change":666,"percent_change":265,"volume":1487,"transactions":9,"vwap":1345},"2025-09-19",22.445,36400,{"date":1489,"open":1060,"high":1034,"low":1490,"close":1060,"change":999,"percent_change":780,"volume":1491,"transactions":9,"vwap":1060},"2025-09-18",22.453,28600,{"date":1493,"open":1098,"high":1078,"low":1494,"close":1495,"change":391,"percent_change":828,"volume":1496,"transactions":9,"vwap":1495},"2025-09-17",22.524,22.535,43200,{"date":1498,"open":1123,"high":1098,"low":1123,"close":1431,"change":207,"percent_change":130,"volume":1499,"transactions":9,"vwap":1431},"2025-09-16",48600,{"date":1501,"open":1059,"high":1109,"low":1123,"close":1066,"change":458,"percent_change":1236,"volume":1502,"transactions":9,"vwap":1066},"2025-09-15",34200,{"date":1504,"open":1379,"high":1505,"low":1060,"close":1375,"change":391,"percent_change":828,"volume":1506,"transactions":9,"vwap":1375},"2025-09-12",22.516,110000,{"date":1508,"open":1316,"high":1509,"low":1316,"close":1066,"change":1510,"percent_change":1511,"volume":769,"transactions":9,"vwap":1066},"2025-09-11",22.558,0.064,0.28,{"date":1513,"open":1379,"high":1316,"low":1024,"close":1055,"change":1514,"percent_change":1271,"volume":1515,"transactions":9,"vwap":1055},"2025-09-10",-0.049,27900,{"date":1517,"open":1024,"high":1123,"low":1169,"close":1123,"change":768,"percent_change":565,"volume":1310,"transactions":9,"vwap":1123},"2025-09-09",{"date":1519,"open":1060,"high":1033,"low":1060,"close":1034,"change":265,"percent_change":801,"volume":1435,"transactions":9,"vwap":1034},"2025-09-08",{"date":1521,"open":1032,"high":1169,"low":1032,"close":1027,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1027},"2025-09-05",0.116,0.52,52100,{"date":1526,"open":889,"high":926,"low":895,"close":1527,"change":1528,"percent_change":1008,"volume":1529,"transactions":9,"vwap":1527},"2025-09-04",22.309,0.079,20500,{"date":1531,"open":703,"high":939,"low":703,"close":693,"change":265,"percent_change":480,"volume":1532,"transactions":9,"vwap":693},"2025-09-03",42700,{"date":1534,"open":720,"high":987,"low":658,"close":703,"change":86,"percent_change":1535,"volume":1536,"transactions":9,"vwap":703},"2025-09-02",-1.07,65000,{"date":1538,"open":888,"high":1137,"low":930,"close":1137,"change":289,"percent_change":1008,"volume":1539,"transactions":9,"vwap":1137},"2025-08-29",33100,{"date":1541,"open":888,"high":900,"low":884,"close":900,"change":458,"percent_change":1236,"volume":1542,"transactions":9,"vwap":900},"2025-08-28",198400,{"date":1544,"open":693,"high":888,"low":1545,"close":888,"change":207,"percent_change":130,"volume":1546,"transactions":9,"vwap":888},"2025-08-27",22.229,91100,{"date":1548,"open":693,"high":930,"low":1549,"close":884,"change":458,"percent_change":1236,"volume":1550,"transactions":9,"vwap":884},"2025-08-26",22.222,36900,{"date":1552,"open":1553,"high":939,"low":686,"close":687,"change":21,"percent_change":350,"volume":1203,"transactions":9,"vwap":687},"2025-08-25",22.239,{"date":1555,"open":694,"high":884,"low":694,"close":939,"change":130,"percent_change":451,"volume":1556,"transactions":9,"vwap":939},"2025-08-22",23100,{"date":1558,"open":987,"high":987,"low":680,"close":703,"change":1256,"percent_change":1257,"volume":1539,"transactions":9,"vwap":703},"2025-08-21",{"date":1560,"open":678,"high":880,"low":678,"close":1561,"change":233,"percent_change":579,"volume":1562,"transactions":9,"vwap":1561},"2025-08-20",22.195,28000,{"date":1564,"open":678,"high":694,"low":678,"close":678,"change":458,"percent_change":459,"volume":1565,"transactions":9,"vwap":678},"2025-08-19",45700,{"date":1567,"open":704,"high":704,"low":680,"close":733,"change":391,"percent_change":329,"volume":1568,"transactions":9,"vwap":733},"2025-08-18",52900,{"date":1570,"open":692,"high":692,"low":703,"close":678,"change":1256,"percent_change":1257,"volume":1435,"transactions":9,"vwap":678},"2025-08-15",{"date":1572,"open":698,"high":693,"low":694,"close":957,"change":22,"percent_change":1271,"volume":1573,"transactions":9,"vwap":957},"2025-08-14",17000,{"date":1575,"open":687,"high":896,"low":687,"close":895,"change":1118,"percent_change":1119,"volume":1576,"transactions":9,"vwap":895},"2025-08-13",38600,{"date":1578,"open":678,"high":694,"low":665,"close":694,"change":493,"percent_change":207,"volume":1579,"transactions":9,"vwap":694},"2025-08-12",49800,{"date":1581,"open":704,"high":957,"low":678,"close":1582,"change":373,"percent_change":374,"volume":1515,"transactions":9,"vwap":1582},"2025-08-11",22.185,{"date":1584,"open":704,"high":694,"low":1585,"close":987,"change":22,"percent_change":1271,"volume":1586,"transactions":9,"vwap":987},"2025-08-08",22.166,12000,{"date":1588,"open":693,"high":1589,"low":688,"close":686,"change":1143,"percent_change":443,"volume":1590,"transactions":9,"vwap":686},"2025-08-07",22.257,389200,{"date":1592,"open":688,"high":687,"low":678,"close":687,"change":304,"percent_change":197,"volume":1593,"transactions":9,"vwap":687},"2025-08-06",97100,{"date":1595,"open":698,"high":939,"low":698,"close":1596,"change":493,"percent_change":207,"volume":1597,"transactions":9,"vwap":1596},"2025-08-05",22.245,37600,{"date":1599,"open":688,"high":687,"low":692,"close":687,"change":458,"percent_change":459,"volume":1600,"transactions":9,"vwap":687},"2025-08-04",58800,{"date":1602,"open":720,"high":688,"low":784,"close":688,"change":579,"percent_change":705,"volume":1603,"transactions":9,"vwap":688},"2025-08-01",47500,{"date":1605,"open":793,"high":784,"low":1606,"close":734,"change":214,"percent_change":214,"volume":749,"transactions":9,"vwap":734},"2025-07-31",22.094999,{"date":1608,"open":734,"high":733,"low":710,"close":734,"change":340,"percent_change":758,"volume":1609,"transactions":9,"vwap":734},"2025-07-30",61800,{"date":1611,"open":659,"high":784,"low":659,"close":784,"change":422,"percent_change":968,"volume":1612,"transactions":9,"vwap":784},"2025-07-29",63300,{"date":1614,"open":652,"high":663,"low":672,"close":1615,"change":391,"percent_change":329,"volume":1616,"transactions":9,"vwap":1615},"2025-07-28",22.045,53800,{"date":1618,"open":1619,"high":657,"low":1619,"close":713,"change":721,"percent_change":166,"volume":1620,"transactions":9,"vwap":713},"2025-07-25",22.031,17800,{"date":1622,"open":772,"high":663,"low":772,"close":715,"change":1256,"percent_change":1257,"volume":1074,"transactions":9,"vwap":715},"2025-07-24",{"date":1624,"open":663,"high":657,"low":665,"close":709,"change":350,"percent_change":351,"volume":1152,"transactions":9,"vwap":709},"2025-07-23",{"date":1626,"open":710,"high":658,"low":710,"close":735,"change":753,"percent_change":754,"volume":1627,"transactions":9,"vwap":735},"2025-07-22",17900,{"date":1629,"open":665,"high":710,"low":665,"close":665,"change":958,"percent_change":946,"volume":1630,"transactions":9,"vwap":665},"2025-07-21",73000,{"date":1632,"open":644,"high":734,"low":748,"close":607,"change":430,"percent_change":51,"volume":1422,"transactions":9,"vwap":607},"2025-07-18",{"date":1634,"open":653,"high":615,"low":639,"close":601,"change":214,"percent_change":214,"volume":796,"transactions":9,"vwap":601},"2025-07-17",{"date":1636,"open":601,"high":612,"low":616,"close":601,"change":430,"percent_change":51,"volume":1637,"transactions":9,"vwap":601},"2025-07-16",76600,{"date":1639,"open":615,"high":615,"low":616,"close":616,"change":999,"percent_change":140,"volume":836,"transactions":9,"vwap":616},"2025-07-15",{"date":1641,"open":607,"high":752,"low":653,"close":748,"change":1143,"percent_change":443,"volume":1005,"transactions":9,"vwap":748},"2025-07-14",{"date":1643,"open":670,"high":1644,"low":615,"close":644,"change":222,"percent_change":1645,"volume":730,"transactions":9,"vwap":644},"2025-07-11",22.018999,-0.5,{"date":1647,"open":663,"high":694,"low":652,"close":658,"change":430,"percent_change":51,"volume":1648,"transactions":9,"vwap":658},"2025-07-10",30800,{"date":1650,"open":772,"high":659,"low":1644,"close":659,"change":289,"percent_change":1008,"volume":1651,"transactions":9,"vwap":659},"2025-07-09",25700,{"date":1653,"open":1654,"high":607,"low":601,"close":607,"change":391,"percent_change":329,"volume":706,"transactions":9,"vwap":607},"2025-07-08",21.979,{"date":1656,"open":659,"high":659,"low":1657,"close":772,"change":188,"percent_change":544,"volume":1658,"transactions":9,"vwap":772},"2025-07-07",21.999,59600,{"date":1660,"open":734,"high":735,"low":659,"close":657,"change":22,"percent_change":281,"volume":1661,"transactions":9,"vwap":657},"2025-07-03",43400,{"date":1663,"open":725,"high":725,"low":734,"close":725,"change":1256,"percent_change":1257,"volume":1664,"transactions":9,"vwap":725},"2025-07-02",110800,{"date":1666,"open":704,"high":704,"low":680,"close":846,"change":632,"percent_change":633,"volume":1667,"transactions":9,"vwap":846},"2025-07-01",169900,{"date":1669,"open":692,"high":896,"low":694,"close":896,"change":130,"percent_change":451,"volume":1670,"transactions":9,"vwap":896},"2025-06-30",105000,{"date":1672,"open":678,"high":880,"low":1673,"close":678,"change":350,"percent_change":351,"volume":1674,"transactions":9,"vwap":678},"2025-06-27",22.161,74700,{"date":1676,"open":720,"high":688,"low":720,"close":688,"change":958,"percent_change":946,"volume":1658,"transactions":9,"vwap":688},"2025-06-26",{"date":1678,"open":793,"high":720,"low":1606,"close":720,"change":810,"percent_change":130,"volume":1679,"transactions":9,"vwap":720},"2025-06-25",65700,{"date":1681,"open":659,"high":733,"low":1682,"close":1683,"change":1684,"percent_change":1511,"volume":1685,"transactions":9,"vwap":1683},"2025-06-24",22.055,22.131,0.061,80400,{"date":1687,"open":657,"high":982,"low":663,"close":659,"change":374,"percent_change":572,"volume":1688,"transactions":9,"vwap":659},"2025-06-23",78600,{"date":1690,"open":612,"high":652,"low":609,"close":772,"change":430,"percent_change":51,"volume":1691,"transactions":9,"vwap":772},"2025-06-20",83200,{"date":1693,"open":715,"high":652,"low":615,"close":615,"change":304,"percent_change":197,"volume":1694,"transactions":9,"vwap":615},"2025-06-18",146800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":748,"change":430,"percent_change":51,"volume":1700,"transactions":9,"vwap":748},"2025-06-17",21.949,21.987,21.941,32900,{"date":1702,"open":653,"high":644,"low":640,"close":640,"change":1143,"percent_change":443,"volume":1703,"transactions":9,"vwap":640},"2025-06-16",29800,{"date":1705,"open":653,"high":612,"low":824,"close":653,"change":763,"percent_change":764,"volume":959,"transactions":9,"vwap":653},"2025-06-13",{"date":1707,"open":652,"high":739,"low":762,"close":1615,"change":1708,"percent_change":1709,"volume":1285,"transactions":9,"vwap":1615},"2025-06-12",0.086,0.39,{"date":1711,"open":639,"high":612,"low":1712,"close":1713,"change":1528,"percent_change":1008,"volume":1714,"transactions":9,"vwap":1713},"2025-06-11",21.905,21.959,82200,{"date":1716,"open":824,"high":824,"low":398,"close":407,"change":233,"percent_change":579,"volume":1717,"transactions":9,"vwap":407},"2025-06-10",75400,{"date":1719,"open":515,"high":407,"low":515,"close":472,"change":207,"percent_change":130,"volume":790,"transactions":9,"vwap":472},"2025-06-09",{"date":1721,"open":398,"high":398,"low":1722,"close":1722,"change":1723,"percent_change":682,"volume":1724,"transactions":9,"vwap":1722},"2025-06-06",21.835,-0.104,213600,{"date":1726,"open":607,"high":752,"low":824,"close":1727,"change":1728,"percent_change":313,"volume":1472,"transactions":9,"vwap":1727},"2025-06-05",21.939,-0.026,{"date":1730,"open":616,"high":615,"low":616,"close":609,"change":1236,"percent_change":1731,"volume":1732,"transactions":9,"vwap":609},"2025-06-04",0.6,31900,{"date":1734,"open":397,"high":407,"low":471,"close":1722,"change":21,"percent_change":22,"volume":1735,"transactions":9,"vwap":1722},"2025-06-03",43000,{"date":1737,"open":398,"high":398,"low":1738,"close":550,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":550},"2025-06-02",21.824,-0.135,-0.61,30000,{"date":1743,"open":824,"high":615,"low":824,"close":615,"change":753,"percent_change":754,"volume":1322,"transactions":9,"vwap":615},"2025-05-30",{"date":1745,"open":616,"high":1746,"low":420,"close":1747,"change":265,"percent_change":480,"volume":1748,"transactions":9,"vwap":1747},"2025-05-29",21.937,21.925,36600,{"date":1750,"open":397,"high":398,"low":471,"close":472,"change":350,"percent_change":351,"volume":1751,"transactions":9,"vwap":472},"2025-05-28",23900,{"date":1753,"open":406,"high":622,"low":406,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-05-27",21.895,0.115,0.53,46700,{"date":1759,"open":442,"high":1760,"low":1761,"close":399,"change":373,"percent_change":374,"volume":1762,"transactions":9,"vwap":399},"2025-05-23",21.809,21.765,81500,{"date":1764,"open":1765,"high":388,"low":1765,"close":388,"change":430,"percent_change":51,"volume":1766,"transactions":9,"vwap":388},"2025-05-22",21.69,52000,{"date":1768,"open":400,"high":1769,"low":1770,"close":465,"change":222,"percent_change":1645,"volume":833,"transactions":9,"vwap":465},"2025-05-21",21.808,21.703,{"date":1772,"open":471,"high":398,"low":471,"close":406,"change":851,"percent_change":852,"volume":1331,"transactions":9,"vwap":406},"2025-05-20",{"date":1774,"open":578,"high":1754,"low":578,"close":1754,"change":214,"percent_change":214,"volume":1775,"transactions":9,"vwap":1754},"2025-05-19",51400,{"date":1777,"open":824,"high":1727,"low":1778,"close":1754,"change":430,"percent_change":51,"volume":1779,"transactions":9,"vwap":1754},"2025-05-16",21.881,52500,{"date":1781,"open":515,"high":398,"low":400,"close":472,"change":422,"percent_change":423,"volume":1782,"transactions":9,"vwap":472},"2025-05-15",175600,{"date":1784,"open":515,"high":515,"low":1785,"close":500,"change":586,"percent_change":587,"volume":1515,"transactions":9,"vwap":500},"2025-05-14",21.751,{"date":1787,"open":398,"high":398,"low":1788,"close":515,"change":312,"percent_change":222,"volume":1789,"transactions":9,"vwap":515},"2025-05-13",21.791,73200,{"date":1791,"open":398,"high":1792,"low":550,"close":550,"change":1050,"percent_change":518,"volume":1573,"transactions":9,"vwap":550},"2025-05-12",21.889,{"date":1794,"open":622,"high":601,"low":420,"close":1795,"change":1796,"percent_change":21,"volume":1797,"transactions":9,"vwap":1795},"2025-05-09",21.902,-0.003,22900,{"date":1799,"open":715,"high":715,"low":1712,"close":1712,"change":673,"percent_change":674,"volume":1800,"transactions":9,"vwap":1712},"2025-05-08",321200,{"date":1802,"open":644,"high":1803,"low":615,"close":762,"change":768,"percent_change":565,"volume":1804,"transactions":9,"vwap":762},"2025-05-07",22.017,43700,{"date":1806,"open":420,"high":612,"low":420,"close":612,"change":458,"percent_change":459,"volume":1807,"transactions":9,"vwap":612},"2025-05-06",20400,{"date":1809,"open":639,"high":601,"low":421,"close":639,"change":350,"percent_change":351,"volume":1703,"transactions":9,"vwap":639},"2025-05-05",{"date":1811,"open":671,"high":671,"low":639,"close":615,"change":586,"percent_change":839,"volume":1658,"transactions":9,"vwap":615},"2025-05-02",{"date":1813,"open":725,"high":1683,"low":715,"close":1615,"change":828,"percent_change":829,"volume":1717,"transactions":9,"vwap":1615},"2025-05-01",{"date":1815,"open":692,"high":692,"low":1816,"close":987,"change":21,"percent_change":22,"volume":1817,"transactions":9,"vwap":987},"2025-04-30",22.151,59400,{"date":1819,"open":725,"high":688,"low":725,"close":1582,"change":721,"percent_change":166,"volume":1820,"transactions":9,"vwap":1582},"2025-04-29",51300,{"date":1822,"open":663,"high":720,"low":663,"close":733,"change":1118,"percent_change":1119,"volume":1823,"transactions":9,"vwap":733},"2025-04-28",29000,{"date":1825,"open":715,"high":710,"low":715,"close":713,"change":289,"percent_change":1008,"volume":1826,"transactions":9,"vwap":713},"2025-04-25",68000,{"date":1828,"open":607,"high":1829,"low":653,"close":752,"change":532,"percent_change":1830,"volume":1831,"transactions":9,"vwap":752},"2025-04-24",22.0020008,0.43,28200,{"date":179,"open":772,"high":1619,"low":407,"close":420,"change":313,"percent_change":1833,"volume":1322,"transactions":9,"vwap":420},-0.54]