[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUHY":3,"homepage-market-summary":29,"stock-historical-NUHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUHY","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 High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.279,1.482,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},20.36,20.35,20.37,20.33,0.01,0.05,33827.664596,21.85,20.2348,25748.591182780878,7.8,1765,{"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},22555,8232596.386878,-2.63,"2025-04-23",[181,184,194,203,213,223,233,244,253,262,272,283,291,298,304,312,322,333,342,351,359,367,377,383,393,401,412,422,428,435,444,452,461,469,475,482,488,496,502,508,517,527,533,542,551,558,567,572,578,584,591,598,603,609,614,619,625,631,638,645,651,654,657,661,666,672,676,679,685,688,693,696,700,703,709,715,719,723,729,733,737,742,745,750,756,759,762,765,769,772,775,778,784,790,792,796,800,803,808,812,816,819,822,827,831,834,839,842,846,849,852,856,859,865,868,872,876,882,889,892,896,902,906,909,914,920,923,926,930,933,939,947,954,962,964,968,974,978,981,985,988,995,1000,1003,1006,1010,1014,1019,1024,1027,1030,1036,1043,1049,1054,1059,1065,1070,1074,1076,1080,1085,1088,1090,1094,1097,1101,1106,1112,1117,1122,1127,1131,1136,1141,1145,1148,1151,1156,1159,1162,1165,1168,1171,1174,1177,1181,1185,1190,1194,1197,1200,1203,1207,1209,1213,1218,1221,1223,1228,1230,1234,1237,1240,1243,1250,1255,1260,1263,1268,1271,1273,1277,1281,1285,1290,1295,1299,1302,1305,1309,1313,1316,1321,1326,1329,1332,1334,1338,1341,1344,1350,1354,1358,1364,1368,1372,1376,1379,1381,1383,1386,1388,1390,1392,1395,1400,1404,1406,1409,1411,1413,1415,1418,1424,1427,1430,1434,1438,1442,1446,1452,1458,1462,1465,1469,1472,1476,1479,1485,1488,1493,1496,1500,1502,1504,1507,1509,1512,1515,1519,1524,1526,1529,1532,1536,1539,1542,1548,1552,1556,1559,1562,1567,1569,1575,1578,1581,1583,1586,1589,1591,1594,1598,1600,1603,1606,1608,1611,1615,1618,1621,1626,1629,1632,1635,1639,1642,1647,1652,1654,1658,1661,1664,1667,1669,1672,1675,1677,1679,1682,1686,1688,1692,1695,1698,1700,1702,1706,1709,1714,1718,1723,1726,1729,1731,1735,1738,1740,1742,1745,1748,1750,1753,1756,1758,1762,1766,1770,1778,1784,1789,1791,1794,1796],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},254,20.3428,{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",20.46,20.475,20.34,0.025,0.12,65807.788653,474,20.3898,{"date":195,"open":196,"high":17,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",20.2699,20.325,-0.105,-0.51,218301.424476,905,20.2997,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",20.52,20.54,20.43,-0.0847,-0.41,55778.291077,304,20.4905,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",20.58,20.4705,20.5147,-0.0353,-0.17,28880.663111,159,20.5255,{"date":224,"open":225,"high":215,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",20.5699,20.51,20.55,-0.1141,-0.55,15628.041328,169,20.5631,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",20.66,20.67,20.61,20.6641,-0.0059,-0.03,12355.0041,130,20.6364,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":140,"volume":250,"transactions":251,"vwap":252},"2026-09-24",20.71,20.73,20.65,-0.07,15454.7841,112,20.6979,{"date":254,"open":255,"high":255,"low":247,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",20.88,20.74,-0.1704,-0.81,24592.8551,144,20.7657,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":22,"volume":269,"transactions":270,"vwap":271},"2026-09-22",20.9294,20.93,20.8,20.9104,0.0104,13632.5017,147,20.8962,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",20.89,20.929,20.87,20.9,0.03,0.14,15494.3547,151,20.8836,{"date":284,"open":274,"high":274,"low":285,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",20.85,-0.06,-0.29,30284.1109,204,20.8597,{"date":292,"open":293,"high":294,"low":277,"close":265,"change":278,"percent_change":279,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.92,20.95,54261.127997,196,20.9242,{"date":299,"open":277,"high":294,"low":300,"close":277,"change":278,"percent_change":279,"volume":301,"transactions":302,"vwap":303},"2026-09-16",20.875,34385.490132,283,20.9109,{"date":305,"open":277,"high":265,"low":306,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",20.8599,-0.045,-0.22,18357.637008,139,20.8735,{"date":313,"open":314,"high":315,"low":274,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",20.9099,20.9216,20.915,-0.02,-0.1,3547.365036,82,20.9071,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",20.9799,20.98,20.9315,20.935,-0.01,-0.05,4840.7859,81,20.9689,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",20.99,20.945,-0.12,-0.57,7401.0147,115,20.9666,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":219,"volume":348,"transactions":349,"vwap":350},"2026-09-09",21.15,21.05,21.065,-0.035,11857.377,105,21.0767,{"date":352,"open":353,"high":344,"low":354,"close":354,"change":317,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",21.12,21.1,-0.09,9959.649,133,21.1207,{"date":360,"open":361,"high":362,"low":361,"close":353,"change":363,"percent_change":249,"volume":364,"transactions":365,"vwap":366},"2026-09-04",21.1019,21.14,-0.015,5569.261292,127,21.1192,{"date":368,"open":369,"high":344,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",21.13,21.1219,21.135,0.015,0.07,4545.633522,88,21.1416,{"date":378,"open":379,"high":344,"low":379,"close":353,"change":372,"percent_change":373,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.11,25609.996248,342,21.1261,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",21.125,21.17,21.105,-0.185,-0.87,27122.44399,234,21.123,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":317,"volume":398,"transactions":399,"vwap":400},"2026-08-31",21.25,21.29,-0.005,4502.22378,104,21.2668,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",21.32,21.326132,21.293,21.295,-0.055,-0.26,6977.02793,99,21.3144,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":130,"volume":419,"transactions":420,"vwap":421},"2026-08-27",21.36,21.38,21.33,21.35,0.02,133654.3879,221,21.3674,{"date":423,"open":424,"high":415,"low":403,"close":416,"change":317,"percent_change":355,"volume":425,"transactions":426,"vwap":427},"2026-08-26",21.34,7545.57842,119,21.3388,{"date":429,"open":424,"high":430,"low":431,"close":417,"change":21,"percent_change":22,"volume":432,"transactions":433,"vwap":434},"2026-08-25",21.37,21.3399,14909.537617,172,21.3483,{"date":436,"open":437,"high":414,"low":438,"close":424,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",21.31,21.28,0.0501,0.24,16444.9323,262,21.3281,{"date":445,"open":446,"high":403,"low":446,"close":447,"change":448,"percent_change":190,"volume":449,"transactions":450,"vwap":451},"2026-08-21",21.26,21.2899,0.0249,9180.789752,98,21.2705,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":307,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",21.255,21.27,21.265,-0.21,8694.3116,72,21.2671,{"date":462,"open":463,"high":403,"low":463,"close":437,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",21.2991,0.055,0.26,9509.2326,135,21.3105,{"date":470,"open":395,"high":455,"low":395,"close":454,"change":240,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",-0.14,9715.7366,108,21.2571,{"date":476,"open":455,"high":477,"low":446,"close":478,"change":240,"percent_change":471,"volume":479,"transactions":480,"vwap":481},"2026-08-17",21.3,21.285,9904.206097,131,21.2787,{"date":483,"open":477,"high":416,"low":477,"close":484,"change":317,"percent_change":355,"volume":485,"transactions":486,"vwap":487},"2026-08-14",21.315,10353.532327,86,21.3171,{"date":489,"open":396,"high":424,"low":438,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",21.335,0.065,0.31,17960.310166,152,21.314,{"date":497,"open":455,"high":438,"low":498,"close":455,"change":418,"percent_change":130,"volume":499,"transactions":500,"vwap":501},"2026-08-12",21.23,9267.3381,74,21.2608,{"date":503,"open":504,"high":447,"low":504,"close":395,"change":189,"percent_change":190,"volume":505,"transactions":506,"vwap":507},"2026-08-11",21.24,18460.048658,184,21.2663,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":308,"volume":514,"transactions":515,"vwap":516},"2026-08-10",21.2496,21.22,21.225,-0.046,4128.186412,64,21.2369,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",21.2688,21.275,21.271,0.046,0.22,4695.43433,90,21.2702,{"date":528,"open":511,"high":504,"low":529,"close":512,"change":530,"percent_change":-6,"volume":531,"transactions":473,"vwap":532},"2026-08-06",21.21,-0.0001,7364.995703,21.2265,{"date":534,"open":535,"high":535,"low":511,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",21.2499,21.2251,-0.0385,-0.18,5993.120949,94,21.2317,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",21.2,21.2636,0.0936,0.44,12191.633449,202,21.2483,{"date":552,"open":386,"high":386,"low":344,"close":386,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",-0.075,-0.35,32906.181064,339,21.1632,{"date":559,"open":560,"high":456,"low":561,"close":562,"change":563,"percent_change":337,"volume":564,"transactions":565,"vwap":566},"2026-07-31",21.204118,21.19,21.245,-0.025,36670.3936,150,21.2383,{"date":568,"open":569,"high":438,"low":498,"close":455,"change":491,"percent_change":492,"volume":570,"transactions":426,"vwap":571},"2026-07-30",21.235,10391.459235,21.242,{"date":573,"open":498,"high":395,"low":561,"close":574,"change":329,"percent_change":86,"volume":575,"transactions":576,"vwap":577},"2026-07-29",21.205,16712.6856,116,21.2077,{"date":579,"open":498,"high":438,"low":580,"close":454,"change":278,"percent_change":279,"volume":581,"transactions":582,"vwap":583},"2026-07-28",21.2299,3388.170988,83,21.2485,{"date":585,"open":498,"high":586,"low":511,"close":512,"change":587,"percent_change":70,"volume":588,"transactions":589,"vwap":590},"2026-07-27",21.2693,0.045,3283.4476,65,21.2351,{"date":592,"open":593,"high":544,"low":593,"close":594,"change":240,"percent_change":471,"volume":595,"transactions":596,"vwap":597},"2026-07-24",21.16,21.18,11488.8375,113,21.1892,{"date":599,"open":362,"high":504,"low":362,"close":529,"change":307,"percent_change":457,"volume":600,"transactions":601,"vwap":602},"2026-07-23",35822.8375,303,21.1949,{"date":604,"open":447,"high":447,"low":395,"close":454,"change":347,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",-0.16,11270.2825,183,21.2684,{"date":610,"open":611,"high":477,"low":446,"close":396,"change":317,"percent_change":355,"volume":612,"transactions":420,"vwap":613},"2026-07-21",21.2998,16164.8675,21.2921,{"date":615,"open":396,"high":403,"low":396,"close":437,"change":397,"percent_change":317,"volume":616,"transactions":617,"vwap":618},"2026-07-20",18761.020817,175,21.303,{"date":620,"open":621,"high":621,"low":484,"close":484,"change":407,"percent_change":408,"volume":622,"transactions":623,"vwap":624},"2026-07-17",21.355,12934.8375,73,21.3206,{"date":626,"open":417,"high":627,"low":417,"close":430,"change":628,"percent_change":418,"volume":629,"transactions":450,"vwap":630},"2026-07-16",21.4,0.005,11235.8375,21.3652,{"date":632,"open":455,"high":415,"low":455,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":576,"vwap":637},"2026-07-15",21.365,0.035,0.16,7551.8375,21.3547,{"date":639,"open":640,"high":416,"low":641,"close":416,"change":634,"percent_change":635,"volume":642,"transactions":643,"vwap":644},"2026-07-14",21.325,21.3099,15118.259968,53,21.3183,{"date":646,"open":455,"high":647,"low":455,"close":406,"change":307,"percent_change":457,"volume":648,"transactions":649,"vwap":650},"2026-07-13",21.3599,27547.60015,134,21.3095,{"date":652,"open":417,"high":621,"low":403,"close":424,"change":363,"percent_change":249,"volume":653,"transactions":9,"vwap":424},"2026-07-10",8200,{"date":655,"open":437,"high":414,"low":437,"close":621,"change":587,"percent_change":70,"volume":656,"transactions":9,"vwap":621},"2026-07-09",8300,{"date":658,"open":618,"high":403,"low":477,"close":437,"change":318,"percent_change":659,"volume":660,"transactions":9,"vwap":437},"2026-07-08",-0.47,10000,{"date":662,"open":415,"high":663,"low":430,"close":664,"change":240,"percent_change":471,"volume":665,"transactions":9,"vwap":664},"2026-07-07",21.45,21.41,64300,{"date":667,"open":414,"high":668,"low":414,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",21.44,0.06,0.28,13200,{"date":673,"open":430,"high":674,"low":414,"close":415,"change":587,"percent_change":70,"volume":675,"transactions":9,"vwap":415},"2026-07-02",21.39,29400,{"date":677,"open":437,"high":424,"low":477,"close":490,"change":318,"percent_change":659,"volume":678,"transactions":9,"vwap":490},"2026-07-01",72000,{"date":680,"open":668,"high":681,"low":682,"close":683,"change":307,"percent_change":457,"volume":684,"transactions":9,"vwap":683},"2026-06-30",21.455,21.43,21.435,15800,{"date":686,"open":663,"high":687,"low":663,"close":687,"change":278,"percent_change":279,"volume":656,"transactions":9,"vwap":687},"2026-06-29",21.48,{"date":689,"open":690,"high":691,"low":690,"close":663,"change":21,"percent_change":22,"volume":692,"transactions":9,"vwap":663},"2026-06-26",21.42,21.46,23900,{"date":694,"open":668,"high":691,"low":683,"close":668,"change":278,"percent_change":279,"volume":695,"transactions":9,"vwap":668},"2026-06-25",15100,{"date":697,"open":698,"high":690,"low":674,"close":664,"change":278,"percent_change":279,"volume":699,"transactions":9,"vwap":664},"2026-06-24",21.415,12800,{"date":701,"open":627,"high":698,"low":415,"close":415,"change":363,"percent_change":249,"volume":702,"transactions":9,"vwap":415},"2026-06-23",13300,{"date":704,"open":690,"high":690,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-22",21.395,-0.065,-0.3,6200,{"date":710,"open":627,"high":711,"low":627,"close":691,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":691},"2026-06-18",21.47,0.11,0.52,20200,{"date":716,"open":690,"high":682,"low":417,"close":417,"change":249,"percent_change":717,"volume":718,"transactions":9,"vwap":417},"2026-06-17",-0.33,4400,{"date":720,"open":721,"high":682,"low":690,"close":690,"change":397,"percent_change":317,"volume":722,"transactions":9,"vwap":690},"2026-06-16",21.425,8900,{"date":724,"open":725,"high":725,"low":721,"close":721,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":721},"2026-06-15",21.49,0.04,0.19,11100,{"date":730,"open":430,"high":627,"low":430,"close":731,"change":628,"percent_change":418,"volume":732,"transactions":9,"vwap":731},"2026-06-12",21.385,7700,{"date":734,"open":446,"high":415,"low":735,"close":415,"change":279,"percent_change":37,"volume":736,"transactions":9,"vwap":415},"2026-06-11",21.259,13600,{"date":738,"open":395,"high":446,"low":504,"close":504,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":504},"2026-06-10",-0.04,-0.19,4100,{"date":743,"open":396,"high":477,"low":498,"close":438,"change":189,"percent_change":190,"volume":744,"transactions":9,"vwap":438},"2026-06-09",15600,{"date":746,"open":455,"high":455,"low":504,"close":454,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":454},"2026-06-08",0.017,0.08,14900,{"date":751,"open":752,"high":455,"low":511,"close":753,"change":754,"percent_change":209,"volume":755,"transactions":9,"vwap":753},"2026-06-05",21.269,21.238,-0.087,5700,{"date":757,"open":437,"high":640,"low":437,"close":640,"change":278,"percent_change":279,"volume":758,"transactions":9,"vwap":640},"2026-06-04",2900,{"date":760,"open":437,"high":437,"low":455,"close":406,"change":407,"percent_change":408,"volume":761,"transactions":9,"vwap":406},"2026-06-03",7200,{"date":763,"open":417,"high":414,"low":640,"close":417,"change":418,"percent_change":130,"volume":764,"transactions":9,"vwap":417},"2026-06-02",14100,{"date":766,"open":437,"high":416,"low":478,"close":416,"change":471,"percent_change":767,"volume":768,"transactions":9,"vwap":416},"2026-06-01",-0.65,6100,{"date":770,"open":668,"high":771,"low":668,"close":711,"change":634,"percent_change":635,"volume":714,"transactions":9,"vwap":711},"2026-05-29",21.5,{"date":773,"open":674,"high":691,"low":415,"close":683,"change":628,"percent_change":418,"volume":774,"transactions":9,"vwap":683},"2026-05-28",11300,{"date":776,"open":690,"high":682,"low":627,"close":682,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":682},"2026-05-27",9000,{"date":779,"open":415,"high":690,"low":780,"close":690,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":690},"2026-05-26",21.375,0.099,0.46,9300,{"date":785,"open":417,"high":417,"low":477,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-22",21.321,0.021,0.1,14700,{"date":791,"open":455,"high":477,"low":562,"close":477,"change":317,"percent_change":355,"volume":728,"transactions":9,"vwap":477},"2026-05-21",{"date":793,"open":353,"high":416,"low":353,"close":403,"change":727,"percent_change":794,"volume":795,"transactions":9,"vwap":403},"2026-05-20",0.9,42600,{"date":797,"open":362,"high":386,"low":369,"close":369,"change":286,"percent_change":798,"volume":799,"transactions":9,"vwap":369},"2026-05-19",-0.28,14400,{"date":801,"open":455,"high":455,"low":594,"close":561,"change":739,"percent_change":740,"volume":802,"transactions":9,"vwap":561},"2026-05-18",28900,{"date":804,"open":498,"high":805,"low":544,"close":498,"change":806,"percent_change":807,"volume":774,"transactions":9,"vwap":498},"2026-05-15",21.232,-0.08,-0.38,{"date":809,"open":416,"high":416,"low":396,"close":437,"change":810,"percent_change":317,"volume":811,"transactions":9,"vwap":437},"2026-05-14",-0.004,9400,{"date":813,"open":396,"high":403,"low":478,"close":495,"change":814,"percent_change":240,"volume":815,"transactions":9,"vwap":495},"2026-05-13",-0.006,7800,{"date":817,"open":417,"high":417,"low":456,"close":403,"change":739,"percent_change":740,"volume":818,"transactions":9,"vwap":403},"2026-05-12",11700,{"date":820,"open":414,"high":430,"low":417,"close":414,"change":317,"percent_change":355,"volume":821,"transactions":9,"vwap":414},"2026-05-11",18000,{"date":823,"open":417,"high":415,"low":824,"close":415,"change":22,"percent_change":825,"volume":826,"transactions":9,"vwap":415},"2026-05-08",21.345,0.23,7400,{"date":828,"open":664,"high":682,"low":437,"close":416,"change":329,"percent_change":829,"volume":830,"transactions":9,"vwap":416},"2026-05-07",-0.23,8700,{"date":832,"open":424,"high":415,"low":416,"close":415,"change":130,"percent_change":833,"volume":653,"transactions":9,"vwap":415},"2026-05-06",0.42,{"date":835,"open":836,"high":403,"low":478,"close":396,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":396},"2026-05-05",21.296,0,28800,{"date":840,"open":416,"high":424,"low":446,"close":396,"change":706,"percent_change":707,"volume":841,"transactions":9,"vwap":396},"2026-05-04",12500,{"date":843,"open":415,"high":731,"low":417,"close":621,"change":198,"percent_change":844,"volume":845,"transactions":9,"vwap":621},"2026-05-01",-0.49,9600,{"date":847,"open":627,"high":711,"low":415,"close":691,"change":373,"percent_change":848,"volume":671,"transactions":9,"vwap":691},"2026-04-30",0.33,{"date":850,"open":668,"high":668,"low":438,"close":674,"change":706,"percent_change":707,"volume":851,"transactions":9,"vwap":674},"2026-04-29",63200,{"date":853,"open":668,"high":691,"low":668,"close":681,"change":854,"percent_change":286,"volume":855,"transactions":9,"vwap":681},"2026-04-28",-0.013,4800,{"date":857,"open":711,"high":687,"low":691,"close":858,"change":810,"percent_change":317,"volume":789,"transactions":9,"vwap":858},"2026-04-27",21.468,{"date":860,"open":861,"high":725,"low":682,"close":862,"change":863,"percent_change":788,"volume":864,"transactions":9,"vwap":862},"2026-04-24",21.441,21.472,0.022,17700,{"date":866,"open":725,"high":725,"low":664,"close":663,"change":867,"percent_change":219,"volume":653,"transactions":9,"vwap":663},"2026-04-23",-0.036,{"date":869,"open":725,"high":725,"low":691,"close":870,"change":522,"percent_change":70,"volume":871,"transactions":9,"vwap":870},"2026-04-22",21.486,9100,{"date":873,"open":874,"high":874,"low":721,"close":668,"change":198,"percent_change":844,"volume":875,"transactions":9,"vwap":668},"2026-04-21",21.52,79800,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":563,"percent_change":337,"volume":881,"transactions":9,"vwap":880},"2026-04-20",21.55,21.53,21.545,16400,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":712,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-17",21.54,21.59,21.57,0.51,11000,{"date":890,"open":771,"high":771,"low":682,"close":691,"change":397,"percent_change":317,"volume":891,"transactions":9,"vwap":691},"2026-04-16",6000,{"date":893,"open":687,"high":687,"low":681,"close":894,"change":240,"percent_change":471,"volume":895,"transactions":9,"vwap":894},"2026-04-15",21.465,9700,{"date":897,"open":663,"high":898,"low":690,"close":899,"change":748,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-14",21.51,21.495,0.37,68800,{"date":903,"open":674,"high":904,"low":633,"close":698,"change":587,"percent_change":70,"volume":905,"transactions":9,"vwap":698},"2026-04-13",21.423,137300,{"date":907,"open":691,"high":691,"low":414,"close":430,"change":286,"percent_change":798,"volume":908,"transactions":9,"vwap":430},"2026-04-10",33900,{"date":910,"open":780,"high":911,"low":912,"close":682,"change":189,"percent_change":190,"volume":913,"transactions":9,"vwap":682},"2026-04-09",21.475,21.361,22700,{"date":915,"open":725,"high":725,"low":415,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-08",21.405,0.125,0.59,23100,{"date":921,"open":446,"high":438,"low":386,"close":438,"change":418,"percent_change":130,"volume":922,"transactions":9,"vwap":438},"2026-04-07",19300,{"date":924,"open":477,"high":477,"low":386,"close":446,"change":373,"percent_change":848,"volume":925,"transactions":9,"vwap":446},"2026-04-06",23700,{"date":927,"open":928,"high":504,"low":929,"close":561,"change":726,"percent_change":727,"volume":665,"transactions":9,"vwap":561},"2026-04-02",21.09,21.08,{"date":931,"open":379,"high":594,"low":379,"close":344,"change":240,"percent_change":471,"volume":932,"transactions":9,"vwap":344},"2026-04-01",161700,{"date":934,"open":935,"high":544,"low":935,"close":594,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":594},"2026-03-31",21.084999,0.195,0.93,43700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":166,"volume":946,"transactions":9,"vwap":944},"2026-03-30",21.040001,21.045,20.96,20.985,0.042,15900,{"date":948,"open":949,"high":325,"low":293,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-27",20.97,20.943,-0.067,-0.32,28300,{"date":955,"open":956,"high":362,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-26",21.07,21,21.01,-0.15,-0.71,70200,{"date":963,"open":362,"high":544,"low":362,"close":593,"change":373,"percent_change":848,"volume":881,"transactions":9,"vwap":593},"2026-03-25",{"date":965,"open":386,"high":386,"low":966,"close":928,"change":249,"percent_change":717,"volume":967,"transactions":9,"vwap":928},"2026-03-24",21.087999,11200,{"date":969,"open":593,"high":970,"low":956,"close":593,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":593},"2026-03-23",21.195,0.13,0.62,154300,{"date":975,"open":593,"high":593,"low":958,"close":976,"change":219,"percent_change":85,"volume":977,"transactions":9,"vwap":976},"2026-03-20",21.030001,8100,{"date":979,"open":956,"high":511,"low":956,"close":544,"change":418,"percent_change":130,"volume":980,"transactions":9,"vwap":544},"2026-03-19",10800,{"date":982,"open":446,"high":446,"low":593,"close":594,"change":337,"percent_change":983,"volume":984,"transactions":9,"vwap":594},"2026-03-18",-0.56,23800,{"date":986,"open":446,"high":477,"low":395,"close":477,"change":712,"percent_change":713,"volume":987,"transactions":9,"vwap":477},"2026-03-17",14000,{"date":989,"open":544,"high":990,"low":991,"close":561,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":561},"2026-03-16",21.233,21.188,0.075,0.36,6700,{"date":996,"open":511,"high":511,"low":354,"close":997,"change":706,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-13",21.115,-0.31,31700,{"date":1001,"open":477,"high":477,"low":594,"close":594,"change":959,"percent_change":1002,"volume":702,"transactions":9,"vwap":594},"2026-03-12",-0.7,{"date":1004,"open":414,"high":414,"low":403,"close":416,"change":739,"percent_change":740,"volume":1005,"transactions":9,"vwap":416},"2026-03-11",24700,{"date":1007,"open":415,"high":1008,"low":430,"close":430,"change":21,"percent_change":22,"volume":1009,"transactions":9,"vwap":430},"2026-03-10",21.445,29600,{"date":1011,"open":511,"high":415,"low":929,"close":414,"change":1012,"percent_change":465,"volume":1013,"transactions":9,"vwap":414},"2026-03-09",0.056,118800,{"date":1015,"open":477,"high":430,"low":455,"close":1016,"change":1017,"percent_change":1018,"volume":925,"transactions":9,"vwap":1016},"2026-03-06",21.304,-0.085,-0.4,{"date":1020,"open":663,"high":681,"low":417,"close":1021,"change":1022,"percent_change":86,"volume":1023,"transactions":9,"vwap":1021},"2026-03-05",21.389,-0.051,51300,{"date":1025,"open":668,"high":687,"low":668,"close":668,"change":726,"percent_change":727,"volume":1026,"transactions":9,"vwap":668},"2026-03-04",26800,{"date":1028,"open":430,"high":668,"low":437,"close":627,"change":706,"percent_change":707,"volume":1029,"transactions":9,"vwap":627},"2026-03-03",118900,{"date":1031,"open":668,"high":1032,"low":690,"close":894,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":894},"2026-03-02",21.473,-0.117,-0.54,10300,{"date":1037,"open":1038,"high":1038,"low":886,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-02-27",21.61,21.582,-0.058,-0.27,18600,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":240,"percent_change":471,"volume":1048,"transactions":9,"vwap":1047},"2026-02-26",21.652,21.595,21.64,31500,{"date":1050,"open":1047,"high":1051,"low":1052,"close":1051,"change":21,"percent_change":22,"volume":1053,"transactions":9,"vwap":1051},"2026-02-25",21.67,21.635,38400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":837,"percent_change":837,"volume":702,"transactions":9,"vwap":1057},"2026-02-24",21.62,21.66,21.615,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1057,"change":328,"percent_change":329,"volume":1064,"transactions":9,"vwap":1057},"2026-02-23",21.68,21.685,21.642,11900,{"date":1066,"open":1067,"high":1061,"low":1068,"close":1051,"change":418,"percent_change":130,"volume":1069,"transactions":9,"vwap":1051},"2026-02-20",21.665,21.65,16900,{"date":1071,"open":1072,"high":1068,"low":1072,"close":1068,"change":837,"percent_change":837,"volume":1073,"transactions":9,"vwap":1068},"2026-02-19",21.63,13700,{"date":1075,"open":1057,"high":1051,"low":1072,"close":1068,"change":21,"percent_change":22,"volume":953,"transactions":9,"vwap":1068},"2026-02-18",{"date":1077,"open":1078,"high":1078,"low":1038,"close":1047,"change":372,"percent_change":373,"volume":1079,"transactions":9,"vwap":1047},"2026-02-17",21.71,52800,{"date":1081,"open":1068,"high":1051,"low":1082,"close":1083,"change":189,"percent_change":190,"volume":1084,"transactions":9,"vwap":1083},"2026-02-13",21.6,21.625,101000,{"date":1086,"open":1072,"high":1068,"low":885,"close":1082,"change":328,"percent_change":329,"volume":1087,"transactions":9,"vwap":1082},"2026-02-12",11400,{"date":1089,"open":1072,"high":1072,"low":885,"close":1038,"change":328,"percent_change":329,"volume":714,"transactions":9,"vwap":1038},"2026-02-11",{"date":1091,"open":1092,"high":1068,"low":1056,"close":1056,"change":628,"percent_change":418,"volume":1093,"transactions":9,"vwap":1056},"2026-02-10",21.645,55200,{"date":1095,"open":1068,"high":1068,"low":1038,"close":1058,"change":628,"percent_change":418,"volume":1096,"transactions":9,"vwap":1058},"2026-02-09",17900,{"date":1098,"open":1099,"high":1038,"low":884,"close":1038,"change":130,"percent_change":833,"volume":1100,"transactions":9,"vwap":1038},"2026-02-06",21.575,25200,{"date":1102,"open":1103,"high":1104,"low":898,"close":874,"change":347,"percent_change":605,"volume":1105,"transactions":9,"vwap":874},"2026-02-05",21.551,21.58,38600,{"date":1107,"open":1038,"high":1038,"low":878,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-04",21.555,-0.029,-0.13,5300,{"date":1113,"open":1038,"high":1114,"low":884,"close":1115,"change":814,"percent_change":240,"volume":1116,"transactions":9,"vwap":1115},"2026-02-03",21.7,21.584,32000,{"date":1118,"open":885,"high":1082,"low":1104,"close":885,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":885},"2026-02-02",-0.115,-0.53,9200,{"date":1123,"open":1051,"high":1124,"low":1125,"close":1124,"change":189,"percent_change":190,"volume":1126,"transactions":9,"vwap":1124},"2026-01-30",21.705,21.655,15300,{"date":1128,"open":1057,"high":1129,"low":1057,"close":1061,"change":739,"percent_change":538,"volume":1130,"transactions":9,"vwap":1061},"2026-01-29",21.69,7600,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1133,"change":21,"percent_change":22,"volume":1135,"transactions":9,"vwap":1133},"2026-01-28",21.72,21.709,10500,{"date":1137,"open":1138,"high":1139,"low":1124,"close":1078,"change":837,"percent_change":837,"volume":1140,"transactions":9,"vwap":1078},"2026-01-27",21.73,21.74,25600,{"date":1142,"open":1133,"high":1143,"low":1078,"close":1078,"change":628,"percent_change":418,"volume":1144,"transactions":9,"vwap":1078},"2026-01-26",21.75,18800,{"date":1146,"open":1138,"high":1138,"low":1114,"close":1124,"change":347,"percent_change":605,"volume":1147,"transactions":9,"vwap":1124},"2026-01-23",77900,{"date":1149,"open":1143,"high":1143,"low":1138,"close":1139,"change":189,"percent_change":190,"volume":1150,"transactions":9,"vwap":1139},"2026-01-22",17500,{"date":1152,"open":1129,"high":1138,"low":1061,"close":1153,"change":464,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-21",21.715,0.25,16700,{"date":1157,"open":1061,"high":1061,"low":1047,"close":1057,"change":307,"percent_change":457,"volume":1158,"transactions":9,"vwap":1057},"2026-01-20",20500,{"date":1160,"open":1138,"high":1138,"low":1114,"close":1124,"change":397,"percent_change":317,"volume":1161,"transactions":9,"vwap":1124},"2026-01-16",25500,{"date":1163,"open":1133,"high":1138,"low":1129,"close":1078,"change":21,"percent_change":22,"volume":1164,"transactions":9,"vwap":1078},"2026-01-15",22300,{"date":1166,"open":1129,"high":1078,"low":1061,"close":1114,"change":363,"percent_change":249,"volume":1167,"transactions":9,"vwap":1114},"2026-01-14",14500,{"date":1169,"open":1078,"high":1170,"low":1061,"close":1153,"change":628,"percent_change":418,"volume":799,"transactions":9,"vwap":1153},"2026-01-13",21.716,{"date":1172,"open":1051,"high":1133,"low":1051,"close":1078,"change":837,"percent_change":837,"volume":1173,"transactions":9,"vwap":1078},"2026-01-12",70700,{"date":1175,"open":1129,"high":1138,"low":1129,"close":1078,"change":372,"percent_change":373,"volume":1176,"transactions":9,"vwap":1078},"2026-01-09",27100,{"date":1178,"open":1179,"high":1180,"low":1057,"close":1180,"change":747,"percent_change":748,"volume":1096,"transactions":9,"vwap":1180},"2026-01-08",21.677,21.695,{"date":1182,"open":1051,"high":1061,"low":1068,"close":1183,"change":372,"percent_change":373,"volume":1184,"transactions":9,"vwap":1183},"2026-01-07",21.678,13000,{"date":1186,"open":1051,"high":1061,"low":1068,"close":1187,"change":1188,"percent_change":22,"volume":1189,"transactions":9,"vwap":1187},"2026-01-06",21.663,0.011,23600,{"date":1191,"open":1068,"high":1051,"low":1104,"close":1045,"change":1192,"percent_change":440,"volume":1193,"transactions":9,"vwap":1045},"2026-01-05",0.052,73400,{"date":1195,"open":1068,"high":1068,"low":1104,"close":1082,"change":628,"percent_change":418,"volume":1196,"transactions":9,"vwap":1082},"2026-01-02",49200,{"date":1198,"open":1072,"high":1072,"low":1046,"close":1046,"change":240,"percent_change":471,"volume":1199,"transactions":9,"vwap":1046},"2025-12-31",64900,{"date":1201,"open":1038,"high":1047,"low":885,"close":1083,"change":1202,"percent_change":278,"volume":1005,"transactions":9,"vwap":1083},"2025-12-30",0.006,{"date":1204,"open":1038,"high":1072,"low":885,"close":1205,"change":1206,"percent_change":726,"volume":1073,"transactions":9,"vwap":1205},"2025-12-29",21.619,0.009,{"date":1208,"open":1056,"high":1072,"low":885,"close":1038,"change":397,"percent_change":317,"volume":895,"transactions":9,"vwap":1038},"2025-12-26",{"date":1210,"open":885,"high":1047,"low":885,"close":1058,"change":1211,"percent_change":166,"volume":1212,"transactions":9,"vwap":1058},"2025-12-24",0.043,22200,{"date":1214,"open":886,"high":1082,"low":884,"close":1215,"change":1216,"percent_change":328,"volume":1217,"transactions":9,"vwap":1215},"2025-12-23",21.572,-0.003,272400,{"date":1219,"open":1038,"high":1038,"low":884,"close":1099,"change":837,"percent_change":837,"volume":1220,"transactions":9,"vwap":1099},"2025-12-22",24900,{"date":1222,"open":885,"high":1038,"low":884,"close":1099,"change":328,"percent_change":329,"volume":888,"transactions":9,"vwap":1099},"2025-12-19",{"date":1224,"open":1038,"high":1038,"low":1108,"close":1225,"change":806,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-12-18",21.585,-0.37,59600,{"date":1229,"open":1061,"high":1061,"low":1068,"close":1067,"change":563,"percent_change":337,"volume":871,"transactions":9,"vwap":1067},"2025-12-17",{"date":1231,"open":1232,"high":1129,"low":1068,"close":1129,"change":418,"percent_change":130,"volume":1233,"transactions":9,"vwap":1129},"2025-12-16",21.653,24500,{"date":1235,"open":1129,"high":1129,"low":1068,"close":1051,"change":837,"percent_change":837,"volume":1236,"transactions":9,"vwap":1051},"2025-12-15",9800,{"date":1238,"open":1051,"high":1114,"low":1056,"close":1051,"change":317,"percent_change":355,"volume":1239,"transactions":9,"vwap":1051},"2025-12-12",25400,{"date":1241,"open":1057,"high":1180,"low":1242,"close":1129,"change":863,"percent_change":788,"volume":811,"transactions":9,"vwap":1129},"2025-12-11",21.649,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":732,"transactions":9,"vwap":1247},"2025-12-10",21.561,21.675,21.668,0.074,0.34,{"date":1251,"open":1082,"high":1038,"low":1252,"close":1253,"change":363,"percent_change":249,"volume":1254,"transactions":9,"vwap":1253},"2025-12-09",21.56,21.594,187400,{"date":1256,"open":1072,"high":1052,"low":885,"close":1257,"change":1258,"percent_change":798,"volume":1259,"transactions":9,"vwap":1257},"2025-12-08",21.609,-0.061,2800,{"date":1261,"open":1262,"high":1051,"low":1072,"close":1051,"change":1188,"percent_change":22,"volume":888,"transactions":9,"vwap":1051},"2025-12-05",21.641,{"date":1264,"open":1047,"high":1057,"low":1038,"close":1265,"change":1266,"percent_change":249,"volume":1267,"transactions":9,"vwap":1265},"2025-12-04",21.659,-0.016,14200,{"date":1269,"open":1047,"high":1129,"low":1056,"close":1246,"change":189,"percent_change":190,"volume":1270,"transactions":9,"vwap":1246},"2025-12-03",12400,{"date":1272,"open":1072,"high":1068,"low":1082,"close":1068,"change":22,"percent_change":825,"volume":1126,"transactions":9,"vwap":1068},"2025-12-02",{"date":1274,"open":1104,"high":1038,"low":886,"close":1082,"change":959,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1082},"2025-12-01",-0.69,4200,{"date":1278,"open":1279,"high":1280,"low":1143,"close":1143,"change":21,"percent_change":22,"volume":845,"transactions":9,"vwap":1143},"2025-11-28",21.752,21.78,{"date":1282,"open":1057,"high":1283,"low":1057,"close":1139,"change":1211,"percent_change":166,"volume":1284,"transactions":9,"vwap":1139},"2025-11-26",21.76,16000,{"date":1286,"open":1038,"high":1287,"low":1082,"close":1287,"change":1288,"percent_change":1289,"volume":714,"transactions":9,"vwap":1287},"2025-11-25",21.697,0.089,0.41,{"date":1291,"open":1104,"high":1292,"low":1252,"close":1293,"change":1211,"percent_change":166,"volume":1294,"transactions":9,"vwap":1293},"2025-11-24",21.612,21.608,25000,{"date":1296,"open":874,"high":1104,"low":898,"close":1297,"change":464,"percent_change":465,"volume":1298,"transactions":9,"vwap":1297},"2025-11-21",21.565,19500,{"date":1300,"open":1104,"high":1225,"low":771,"close":898,"change":21,"percent_change":22,"volume":1301,"transactions":9,"vwap":898},"2025-11-20",28600,{"date":1303,"open":771,"high":879,"low":899,"close":771,"change":628,"percent_change":418,"volume":1304,"transactions":9,"vwap":771},"2025-11-19",20400,{"date":1306,"open":771,"high":874,"low":691,"close":899,"change":1307,"percent_change":726,"volume":1308,"transactions":9,"vwap":899},"2025-11-18",0.008,35300,{"date":1310,"open":874,"high":879,"low":687,"close":1311,"change":1040,"percent_change":1041,"volume":1312,"transactions":9,"vwap":1311},"2025-11-17",21.487,8400,{"date":1314,"open":725,"high":1252,"low":725,"close":880,"change":628,"percent_change":418,"volume":1315,"transactions":9,"vwap":880},"2025-11-14",8500,{"date":1317,"open":1252,"high":1104,"low":1318,"close":884,"change":1319,"percent_change":287,"volume":1320,"transactions":9,"vwap":884},"2025-11-13",21.511,-0.063,18400,{"date":1322,"open":1072,"high":1072,"low":1323,"close":1324,"change":1325,"percent_change":219,"volume":946,"transactions":9,"vwap":1324},"2025-11-12",21.589,21.603,-0.037,{"date":1327,"open":1056,"high":1057,"low":1056,"close":1047,"change":21,"percent_change":22,"volume":1328,"transactions":9,"vwap":1047},"2025-11-11",97900,{"date":1330,"open":1104,"high":1047,"low":1252,"close":1072,"change":712,"percent_change":887,"volume":1331,"transactions":9,"vwap":1072},"2025-11-10",115800,{"date":1333,"open":725,"high":884,"low":711,"close":874,"change":837,"percent_change":837,"volume":1220,"transactions":9,"vwap":874},"2025-11-07",{"date":1335,"open":874,"high":879,"low":1336,"close":874,"change":372,"percent_change":373,"volume":1337,"transactions":9,"vwap":874},"2025-11-06",21.485,10600,{"date":1339,"open":879,"high":879,"low":687,"close":1340,"change":587,"percent_change":70,"volume":977,"transactions":9,"vwap":1340},"2025-11-05",21.505,{"date":1342,"open":682,"high":771,"low":682,"close":691,"change":1343,"percent_change":538,"volume":1069,"transactions":9,"vwap":691},"2025-11-04",-0.038,{"date":1345,"open":885,"high":885,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-11-03",21.498,-0.181,-0.83,10100,{"date":1351,"open":1129,"high":1078,"low":1352,"close":1353,"change":1206,"percent_change":726,"volume":783,"transactions":9,"vwap":1353},"2025-10-31",21.661,21.679,{"date":1355,"open":1114,"high":1078,"low":1051,"close":1051,"change":1356,"percent_change":86,"volume":1357,"transactions":9,"vwap":1051},"2025-10-30",-0.052,16200,{"date":1359,"open":1280,"high":1360,"low":1133,"close":1361,"change":1362,"percent_change":308,"volume":1363,"transactions":9,"vwap":1361},"2025-10-29",21.8,21.722,-0.048,48600,{"date":1365,"open":1366,"high":1360,"low":1283,"close":1367,"change":329,"percent_change":829,"volume":692,"transactions":9,"vwap":1367},"2025-10-28",21.79,21.77,{"date":1369,"open":24,"high":24,"low":1280,"close":1370,"change":22,"percent_change":825,"volume":1371,"transactions":9,"vwap":1370},"2025-10-27",21.82,20900,{"date":1373,"open":1139,"high":1367,"low":1138,"close":1367,"change":373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2025-10-24",0.32,7300,{"date":1377,"open":1061,"high":1078,"low":1051,"close":1114,"change":278,"percent_change":279,"volume":1378,"transactions":9,"vwap":1114},"2025-10-23",14600,{"date":1380,"open":1129,"high":1129,"low":1047,"close":1051,"change":317,"percent_change":355,"volume":922,"transactions":9,"vwap":1051},"2025-10-22",{"date":1382,"open":1061,"high":1133,"low":1051,"close":1129,"change":837,"percent_change":837,"volume":695,"transactions":9,"vwap":1129},"2025-10-21",{"date":1384,"open":1067,"high":1129,"low":1057,"close":1129,"change":669,"percent_change":670,"volume":1385,"transactions":9,"vwap":1129},"2025-10-20",6300,{"date":1387,"open":1038,"high":1057,"low":886,"close":1072,"change":522,"percent_change":70,"volume":1270,"transactions":9,"vwap":1072},"2025-10-17",{"date":1389,"open":1068,"high":1068,"low":1215,"close":1115,"change":513,"percent_change":457,"volume":980,"transactions":9,"vwap":1115},"2025-10-16",{"date":1391,"open":1047,"high":1057,"low":1056,"close":1072,"change":669,"percent_change":670,"volume":826,"transactions":9,"vwap":1072},"2025-10-15",{"date":1393,"open":711,"high":1038,"low":711,"close":886,"change":418,"percent_change":130,"volume":1394,"transactions":9,"vwap":886},"2025-10-14",23000,{"date":1396,"open":771,"high":886,"low":691,"close":878,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":878},"2025-10-13",0.116,0.54,15700,{"date":1401,"open":1252,"high":1252,"low":1402,"close":1402,"change":1403,"percent_change":844,"volume":1121,"transactions":9,"vwap":1402},"2025-10-10",21.434,-0.106,{"date":1405,"open":886,"high":886,"low":771,"close":884,"change":553,"percent_change":554,"volume":871,"transactions":9,"vwap":884},"2025-10-09",{"date":1407,"open":1047,"high":1408,"low":1058,"close":1058,"change":739,"percent_change":538,"volume":994,"transactions":9,"vwap":1058},"2025-10-08",21.657,{"date":1410,"open":1057,"high":1051,"low":1068,"close":1125,"change":328,"percent_change":329,"volume":1315,"transactions":9,"vwap":1125},"2025-10-07",{"date":1412,"open":1129,"high":1129,"low":1047,"close":1067,"change":328,"percent_change":329,"volume":1111,"transactions":9,"vwap":1067},"2025-10-06",{"date":1414,"open":1129,"high":1129,"low":1051,"close":1246,"change":628,"percent_change":418,"volume":702,"transactions":9,"vwap":1246},"2025-10-03",{"date":1416,"open":1061,"high":1078,"low":1068,"close":1051,"change":1216,"percent_change":328,"volume":1417,"transactions":9,"vwap":1051},"2025-10-02",27200,{"date":1419,"open":1057,"high":1114,"low":1047,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-10-01",21.673,-0.097,-0.45,29200,{"date":1425,"open":1143,"high":1366,"low":1143,"close":1367,"change":837,"percent_change":837,"volume":1426,"transactions":9,"vwap":1367},"2025-09-30",19600,{"date":1428,"open":1280,"high":1429,"low":1283,"close":1367,"change":189,"percent_change":712,"volume":1164,"transactions":9,"vwap":1367},"2025-09-29",21.81,{"date":1431,"open":1429,"high":1429,"low":1138,"close":1432,"change":189,"percent_change":190,"volume":1433,"transactions":9,"vwap":1432},"2025-09-26",21.745,6600,{"date":1435,"open":1170,"high":1139,"low":1153,"close":1133,"change":407,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1133},"2025-09-25",-0.25,3900,{"date":1439,"open":1366,"high":1370,"low":1283,"close":1440,"change":739,"percent_change":538,"volume":1441,"transactions":9,"vwap":1440},"2025-09-24",21.775,10700,{"date":1443,"open":1370,"high":24,"low":1444,"close":1444,"change":328,"percent_change":329,"volume":1445,"transactions":9,"vwap":1444},"2025-09-23",21.815,11600,{"date":1447,"open":1429,"high":1448,"low":1449,"close":1450,"change":1188,"percent_change":22,"volume":1451,"transactions":9,"vwap":1450},"2025-09-22",21.837,21.793,21.825,4500,{"date":1453,"open":1370,"high":24,"low":1454,"close":1455,"change":1456,"percent_change":-6,"volume":1457,"transactions":9,"vwap":1455},"2025-09-19",21.809,21.814,-0.001,5600,{"date":1459,"open":1454,"high":1460,"low":1367,"close":1444,"change":464,"percent_change":1154,"volume":1461,"transactions":9,"vwap":1444},"2025-09-18",21.83,7100,{"date":1463,"open":1464,"high":1460,"low":1143,"close":1283,"change":739,"percent_change":538,"volume":1096,"transactions":9,"vwap":1283},"2025-09-17",21.808,{"date":1466,"open":1467,"high":1370,"low":1280,"close":1360,"change":278,"percent_change":279,"volume":1468,"transactions":9,"vwap":1360},"2025-09-16",21.805,3600,{"date":1470,"open":1280,"high":1429,"low":1367,"close":1367,"change":21,"percent_change":22,"volume":1471,"transactions":9,"vwap":1367},"2025-09-15",12900,{"date":1473,"open":1283,"high":1366,"low":1139,"close":1283,"change":1474,"percent_change":806,"volume":1475,"transactions":9,"vwap":1283},"2025-09-12",-0.018,31300,{"date":1477,"open":1283,"high":1370,"low":1143,"close":1478,"change":726,"percent_change":51,"volume":795,"transactions":9,"vwap":1478},"2025-09-11",21.778,{"date":1480,"open":1139,"high":1143,"low":1078,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-09-10",21.738,0.033,0.15,6400,{"date":1486,"open":1139,"high":1139,"low":1287,"close":1124,"change":317,"percent_change":355,"volume":1487,"transactions":9,"vwap":1124},"2025-09-09",12200,{"date":1489,"open":1133,"high":1490,"low":1051,"close":1491,"change":1492,"percent_change":712,"volume":774,"transactions":9,"vwap":1491},"2025-09-08",21.742,21.725,0.023,{"date":1494,"open":1481,"high":1143,"low":1114,"close":1495,"change":863,"percent_change":788,"volume":891,"transactions":9,"vwap":1495},"2025-09-05",21.702,{"date":1497,"open":1068,"high":1061,"low":1498,"close":1061,"change":669,"percent_change":670,"volume":1499,"transactions":9,"vwap":1061},"2025-09-04",21.632,5900,{"date":1501,"open":1061,"high":1061,"low":1104,"close":1056,"change":748,"percent_change":900,"volume":841,"transactions":9,"vwap":1056},"2025-09-03",{"date":1503,"open":884,"high":1252,"low":771,"close":884,"change":959,"percent_change":1275,"volume":1441,"transactions":9,"vwap":884},"2025-09-02",{"date":1505,"open":1491,"high":1506,"low":1129,"close":1129,"change":317,"percent_change":355,"volume":1073,"transactions":9,"vwap":1129},"2025-08-29",21.735,{"date":1508,"open":1143,"high":1367,"low":1078,"close":1078,"change":240,"percent_change":471,"volume":1073,"transactions":9,"vwap":1078},"2025-08-28",{"date":1510,"open":1114,"high":1139,"low":1114,"close":1139,"change":278,"percent_change":279,"volume":1511,"transactions":9,"vwap":1139},"2025-08-27",5200,{"date":1513,"open":1139,"high":1139,"low":1514,"close":1078,"change":278,"percent_change":279,"volume":1433,"transactions":9,"vwap":1078},"2025-08-26",21.688,{"date":1516,"open":1180,"high":1138,"low":1061,"close":1061,"change":1517,"percent_change":86,"volume":1518,"transactions":9,"vwap":1061},"2025-08-25",-0.053,21400,{"date":1520,"open":1092,"high":1143,"low":1092,"close":1521,"change":1522,"percent_change":1523,"volume":994,"transactions":9,"vwap":1521},"2025-08-22",21.733,0.173,0.8,{"date":1525,"open":1104,"high":1104,"low":884,"close":1252,"change":317,"percent_change":355,"volume":718,"transactions":9,"vwap":1252},"2025-08-21",{"date":1527,"open":1038,"high":1056,"low":1104,"close":1104,"change":240,"percent_change":471,"volume":1528,"transactions":9,"vwap":1104},"2025-08-20",14800,{"date":1530,"open":1531,"high":1531,"low":1082,"close":1038,"change":397,"percent_change":317,"volume":1155,"transactions":9,"vwap":1038},"2025-08-19",21.629,{"date":1533,"open":1534,"high":1083,"low":1038,"close":1058,"change":397,"percent_change":317,"volume":1535,"transactions":9,"vwap":1058},"2025-08-18",21.611,9900,{"date":1537,"open":1038,"high":1057,"low":1082,"close":1056,"change":328,"percent_change":329,"volume":1538,"transactions":9,"vwap":1056},"2025-08-15",4600,{"date":1540,"open":1056,"high":1047,"low":1082,"close":1072,"change":1541,"percent_change":740,"volume":811,"transactions":9,"vwap":1072},"2025-08-14",-0.042,{"date":1543,"open":1068,"high":1544,"low":1047,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-08-13",21.672,0.062,0.29,13900,{"date":1549,"open":1038,"high":1038,"low":886,"close":1038,"change":1550,"percent_change":825,"volume":1551,"transactions":9,"vwap":1038},"2025-08-12",0.049,6500,{"date":1553,"open":886,"high":1038,"low":878,"close":1245,"change":1554,"percent_change":837,"volume":1555,"transactions":9,"vwap":1245},"2025-08-11",0.001,11800,{"date":1557,"open":878,"high":886,"low":884,"close":1252,"change":372,"percent_change":373,"volume":1558,"transactions":9,"vwap":1252},"2025-08-08",4900,{"date":1560,"open":1104,"high":1104,"low":884,"close":880,"change":1561,"percent_change":21,"volume":855,"transactions":9,"vwap":880},"2025-08-07",0.002,{"date":1563,"open":879,"high":1068,"low":874,"close":1564,"change":1565,"percent_change":21,"volume":1566,"transactions":9,"vwap":1564},"2025-08-06",21.543,0.003,19800,{"date":1568,"open":1252,"high":1252,"low":771,"close":884,"change":814,"percent_change":240,"volume":830,"transactions":9,"vwap":884},"2025-08-05",{"date":1570,"open":898,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":115,"volume":695,"transactions":9,"vwap":1573},"2025-08-04",21.558,21.504,21.546,0.076,{"date":1576,"open":668,"high":771,"low":668,"close":711,"change":1577,"percent_change":199,"volume":728,"transactions":9,"vwap":711},"2025-08-01",-0.11,{"date":1579,"open":1046,"high":1038,"low":886,"close":1104,"change":328,"percent_change":329,"volume":1580,"transactions":9,"vwap":1104},"2025-07-31",19700,{"date":1582,"open":1068,"high":1068,"low":886,"close":885,"change":240,"percent_change":471,"volume":1100,"transactions":9,"vwap":885},"2025-07-30",{"date":1584,"open":1056,"high":1047,"low":1038,"close":1056,"change":1202,"percent_change":278,"volume":1585,"transactions":9,"vwap":1056},"2025-07-29",10200,{"date":1587,"open":1082,"high":1072,"low":1082,"close":1588,"change":814,"percent_change":240,"volume":1236,"transactions":9,"vwap":1588},"2025-07-28",21.614,{"date":1590,"open":1082,"high":1047,"low":1082,"close":1056,"change":1202,"percent_change":278,"volume":1499,"transactions":9,"vwap":1056},"2025-07-25",{"date":1592,"open":1038,"high":1072,"low":1038,"close":1588,"change":1593,"percent_change":1577,"volume":1538,"transactions":9,"vwap":1588},"2025-07-24",-0.024,{"date":1595,"open":1072,"high":1047,"low":1534,"close":1596,"change":1597,"percent_change":748,"volume":718,"transactions":9,"vwap":1596},"2025-07-23",21.638,0.018,{"date":1599,"open":1061,"high":1061,"low":1104,"close":1056,"change":278,"percent_change":279,"volume":656,"transactions":9,"vwap":1056},"2025-07-22",{"date":1601,"open":885,"high":1056,"low":1602,"close":885,"change":634,"percent_change":635,"volume":871,"transactions":9,"vwap":885},"2025-07-21",21.586,{"date":1604,"open":1252,"high":1252,"low":771,"close":1108,"change":189,"percent_change":190,"volume":1605,"transactions":9,"vwap":1108},"2025-07-18",13500,{"date":1607,"open":1340,"high":878,"low":725,"close":879,"change":278,"percent_change":279,"volume":1511,"transactions":9,"vwap":879},"2025-07-17",{"date":1609,"open":711,"high":879,"low":1610,"close":771,"change":863,"percent_change":788,"volume":1130,"transactions":9,"vwap":771},"2025-07-16",21.457,{"date":1612,"open":1056,"high":1056,"low":691,"close":1613,"change":1614,"percent_change":287,"volume":671,"transactions":9,"vwap":1613},"2025-07-15",21.478,-0.062,{"date":1616,"open":1340,"high":884,"low":691,"close":884,"change":278,"percent_change":279,"volume":1617,"transactions":9,"vwap":884},"2025-07-14",6800,{"date":1619,"open":874,"high":1620,"low":725,"close":898,"change":1362,"percent_change":308,"volume":702,"transactions":9,"vwap":898},"2025-07-11",21.542,{"date":1622,"open":878,"high":1623,"low":879,"close":1571,"change":1624,"percent_change":286,"volume":1625,"transactions":9,"vwap":1571},"2025-07-10",21.571,-0.012,28200,{"date":1627,"open":884,"high":886,"low":1628,"close":886,"change":22,"percent_change":825,"volume":1130,"transactions":9,"vwap":886},"2025-07-09",21.526,{"date":1630,"open":1631,"high":878,"low":898,"close":874,"change":249,"percent_change":952,"volume":656,"transactions":9,"vwap":874},"2025-07-08",21.537,{"date":1633,"open":1072,"high":1061,"low":1297,"close":885,"change":286,"percent_change":798,"volume":1634,"transactions":9,"vwap":885},"2025-07-07",15400,{"date":1636,"open":1038,"high":1057,"low":1082,"close":1068,"change":1637,"percent_change":971,"volume":1638,"transactions":9,"vwap":1068},"2025-07-03",0.028,17100,{"date":1640,"open":1104,"high":1072,"low":884,"close":1641,"change":863,"percent_change":788,"volume":1005,"transactions":9,"vwap":1641},"2025-07-02",21.622,{"date":1643,"open":1104,"high":1038,"low":1104,"close":1082,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1082},"2025-07-01",-0.109,-0.5,39300,{"date":1648,"open":1114,"high":1078,"low":1129,"close":1134,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1134},"2025-06-30",0.059,0.27,36800,{"date":1653,"open":1068,"high":1051,"low":1056,"close":1068,"change":837,"percent_change":837,"volume":768,"transactions":9,"vwap":1068},"2025-06-27",{"date":1655,"open":1656,"high":1068,"low":1104,"close":1068,"change":669,"percent_change":670,"volume":1657,"transactions":9,"vwap":1068},"2025-06-26",21.596,4700,{"date":1659,"open":878,"high":1058,"low":878,"close":885,"change":21,"percent_change":22,"volume":1660,"transactions":9,"vwap":885},"2025-06-25",5000,{"date":1662,"open":884,"high":885,"low":884,"close":1104,"change":491,"percent_change":1663,"volume":871,"transactions":9,"vwap":1104},"2025-06-24",0.3,{"date":1665,"open":725,"high":874,"low":691,"close":1666,"change":669,"percent_change":670,"volume":1064,"transactions":9,"vwap":1666},"2025-06-23",21.515,{"date":1668,"open":690,"high":711,"low":690,"close":681,"change":587,"percent_change":70,"volume":1135,"transactions":9,"vwap":681},"2025-06-20",{"date":1670,"open":430,"high":1671,"low":414,"close":664,"change":669,"percent_change":670,"volume":967,"transactions":9,"vwap":664},"2025-06-18",21.459,{"date":1673,"open":415,"high":1674,"low":417,"close":417,"change":329,"percent_change":829,"volume":1375,"transactions":9,"vwap":417},"2025-06-17",21.399,{"date":1676,"open":415,"high":690,"low":415,"close":627,"change":464,"percent_change":465,"volume":1337,"transactions":9,"vwap":627},"2025-06-16",{"date":1678,"open":415,"high":415,"low":424,"close":824,"change":553,"percent_change":554,"volume":741,"transactions":9,"vwap":824},"2025-06-13",{"date":1680,"open":664,"high":690,"low":674,"close":690,"change":1681,"percent_change":669,"volume":1457,"transactions":9,"vwap":690},"2025-06-12",0.013,{"date":1683,"open":682,"high":691,"low":916,"close":1684,"change":1216,"percent_change":328,"volume":1685,"transactions":9,"vwap":1684},"2025-06-11",21.407,19200,{"date":1687,"open":668,"high":668,"low":414,"close":664,"change":634,"percent_change":635,"volume":1167,"transactions":9,"vwap":664},"2025-06-10",{"date":1689,"open":415,"high":1690,"low":403,"close":780,"change":22,"percent_change":825,"volume":1691,"transactions":9,"vwap":780},"2025-06-09",21.383,15000,{"date":1693,"open":664,"high":664,"low":403,"close":640,"change":1694,"percent_change":418,"volume":653,"transactions":9,"vwap":640},"2025-06-06",0.004,{"date":1696,"open":415,"high":415,"low":477,"close":786,"change":1697,"percent_change":798,"volume":1555,"transactions":9,"vwap":786},"2025-06-05",-0.059,{"date":1699,"open":414,"high":674,"low":417,"close":415,"change":669,"percent_change":670,"volume":826,"transactions":9,"vwap":415},"2025-06-04",{"date":1701,"open":477,"high":424,"low":396,"close":403,"change":1550,"percent_change":825,"volume":1357,"transactions":9,"vwap":403},"2025-06-03",{"date":1703,"open":455,"high":521,"low":504,"close":521,"change":1704,"percent_change":1705,"volume":1167,"transactions":9,"vwap":521},"2025-06-02",-0.129,-0.6,{"date":1707,"open":415,"high":627,"low":417,"close":627,"change":1708,"percent_change":971,"volume":708,"transactions":9,"vwap":627},"2025-05-30",0.027,{"date":1710,"open":415,"high":627,"low":396,"close":1711,"change":1712,"percent_change":373,"volume":1713,"transactions":9,"vwap":1711},"2025-05-29",21.373,0.014,21100,{"date":1715,"open":414,"high":674,"low":403,"close":1716,"change":1717,"percent_change":739,"volume":1301,"transactions":9,"vwap":1716},"2025-05-28",21.359,-0.009,{"date":1719,"open":424,"high":1720,"low":437,"close":1720,"change":1721,"percent_change":1722,"volume":744,"transactions":9,"vwap":1720},"2025-05-27",21.368,0.138,0.65,{"date":1724,"open":594,"high":1725,"low":594,"close":498,"change":317,"percent_change":355,"volume":1547,"transactions":9,"vwap":498},"2025-05-23",21.253,{"date":1727,"open":544,"high":438,"low":544,"close":395,"change":726,"percent_change":727,"volume":1728,"transactions":9,"vwap":395},"2025-05-22",26300,{"date":1730,"open":438,"high":477,"low":544,"close":529,"change":337,"percent_change":983,"volume":1267,"transactions":9,"vwap":529},"2025-05-21",{"date":1732,"open":1733,"high":416,"low":1733,"close":416,"change":837,"percent_change":837,"volume":1734,"transactions":9,"vwap":416},"2025-05-20",21.307,27900,{"date":1736,"open":437,"high":416,"low":521,"close":416,"change":628,"percent_change":418,"volume":1737,"transactions":9,"vwap":416},"2025-05-19",18100,{"date":1739,"open":403,"high":424,"low":477,"close":640,"change":189,"percent_change":190,"volume":1375,"transactions":9,"vwap":640},"2025-05-16",{"date":1741,"open":498,"high":477,"low":498,"close":477,"change":22,"percent_change":440,"volume":1035,"transactions":9,"vwap":477},"2025-05-15",{"date":1743,"open":403,"high":403,"low":498,"close":395,"change":286,"percent_change":798,"volume":1744,"transactions":9,"vwap":395},"2025-05-14",20100,{"date":1746,"open":438,"high":1747,"low":438,"close":437,"change":726,"percent_change":727,"volume":761,"transactions":9,"vwap":437},"2025-05-13",21.339,{"date":1749,"open":498,"high":396,"low":529,"close":455,"change":727,"percent_change":794,"volume":925,"transactions":9,"vwap":455},"2025-05-12",{"date":1751,"open":929,"high":354,"low":1752,"close":929,"change":21,"percent_change":22,"volume":722,"transactions":9,"vwap":929},"2025-05-09",21.059999,{"date":1754,"open":956,"high":369,"low":1755,"close":956,"change":21,"percent_change":22,"volume":1638,"transactions":9,"vwap":956},"2025-05-08",21.049999,{"date":1757,"open":1752,"high":929,"low":976,"close":1752,"change":1708,"percent_change":971,"volume":841,"transactions":9,"vwap":1752},"2025-05-07",{"date":1759,"open":976,"high":1755,"low":1760,"close":1761,"change":1325,"percent_change":538,"volume":1445,"transactions":9,"vwap":1761},"2025-05-06",21.014999,21.033001,{"date":1763,"open":1752,"high":928,"low":1764,"close":956,"change":1597,"percent_change":130,"volume":1765,"transactions":9,"vwap":956},"2025-05-05",21.02,104000,{"date":1767,"open":1752,"high":956,"low":1764,"close":1768,"change":464,"percent_change":465,"volume":1769,"transactions":9,"vwap":1768},"2025-05-02",21.052,76800,{"date":1771,"open":1772,"high":1773,"low":335,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-05-01",21.021,21.038,20.997,-0.123,-0.58,49300,{"date":1779,"open":1780,"high":369,"low":1781,"close":353,"change":1782,"percent_change":1018,"volume":1783,"transactions":9,"vwap":353},"2025-04-30",21.065001,21.055,-0.084,39700,{"date":1785,"open":1786,"high":1787,"low":928,"close":1787,"change":1788,"percent_change":900,"volume":881,"transactions":9,"vwap":1787},"2025-04-29",21.106,21.204,0.079,{"date":1790,"open":379,"high":371,"low":1755,"close":385,"change":189,"percent_change":190,"volume":1236,"transactions":9,"vwap":385},"2025-04-28",{"date":1792,"open":929,"high":362,"low":956,"close":354,"change":22,"percent_change":440,"volume":1793,"transactions":9,"vwap":354},"2025-04-25",64000,{"date":1795,"open":949,"high":956,"low":294,"close":1755,"change":279,"percent_change":156,"volume":1135,"transactions":9,"vwap":1755},"2025-04-24",{"date":179,"open":1755,"high":1797,"low":1798,"close":1799,"change":471,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},21.051001,20.897,20.91,-0.67,22900]