[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUSA":3,"homepage-market-summary":29,"stock-historical-NUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUSA","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 1-5 Year U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0478,0.9144,"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},22.59,22.61,22.56,22.603,-0.013,-0.06,35201.430467,23.535,22.53,6687.642644231076,6,2389,{"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":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.562,6421,2343598.303702,-2.67,"2025-04-23",[182,185,195,204,214,223,229,237,245,252,262,271,279,287,295,301,307,316,325,335,344,350,357,364,374,381,387,393,401,411,417,422,430,437,442,450,456,461,468,475,482,490,497,506,511,517,524,528,533,537,542,548,557,562,568,572,579,586,594,598,603,610,617,619,622,626,629,633,639,645,648,653,658,662,665,669,674,679,682,686,691,694,699,701,704,708,710,712,716,720,723,727,730,733,737,742,748,751,755,760,762,765,768,771,774,780,783,785,789,794,800,805,811,816,820,823,828,834,837,840,843,847,853,856,859,862,867,872,876,880,885,888,892,897,904,906,908,911,913,916,921,926,929,932,936,944,951,955,959,962,966,971,973,980,986,991,994,998,1002,1006,1009,1012,1016,1020,1025,1029,1032,1036,1039,1041,1043,1046,1048,1050,1053,1058,1061,1065,1070,1072,1074,1078,1080,1084,1087,1089,1093,1095,1097,1100,1103,1105,1110,1113,1115,1118,1121,1124,1126,1129,1134,1138,1141,1144,1147,1150,1153,1155,1157,1160,1162,1165,1167,1170,1172,1175,1177,1179,1181,1184,1187,1189,1192,1196,1200,1203,1206,1209,1213,1216,1218,1223,1227,1230,1236,1239,1241,1243,1245,1248,1252,1255,1259,1261,1263,1266,1270,1272,1274,1276,1279,1281,1283,1285,1288,1290,1292,1297,1302,1304,1307,1309,1312,1314,1317,1319,1321,1324,1326,1328,1330,1332,1337,1340,1342,1346,1349,1351,1353,1355,1357,1359,1362,1364,1366,1370,1372,1377,1379,1382,1387,1390,1392,1395,1397,1399,1401,1403,1406,1408,1411,1413,1415,1417,1419,1423,1425,1428,1431,1433,1435,1438,1443,1447,1450,1452,1454,1456,1458,1460,1463,1465,1467,1470,1472,1475,1477,1480,1482,1484,1486,1488,1490,1492,1495,1497,1502,1504,1507,1509,1512,1515,1519,1523,1525,1527,1529,1532,1536,1538,1541,1543,1545,1548,1550,1553,1555,1557,1560,1564,1566,1570,1573,1576,1579],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},128,22.5939,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",22.66,22.68,22.6,-0.032,-0.14,27569.193647,105,22.6219,{"date":196,"open":25,"high":197,"low":25,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",22.6462,22.635,-0.0201,-0.09,5540.1269,74,22.5925,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",22.67,22.64,22.6551,0.0351,0.16,2708.1269,38,22.662,{"date":215,"open":216,"high":206,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",22.65,22.62,-0.035,-0.15,44077.6892,59,22.6508,{"date":224,"open":187,"high":206,"low":207,"close":225,"change":218,"percent_change":219,"volume":226,"transactions":227,"vwap":228},"2026-09-28",22.655,12870.6892,53,22.6615,{"date":230,"open":206,"high":231,"low":206,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.69,0.03,0.13,1616.6892,31,22.6827,{"date":238,"open":239,"high":239,"low":187,"close":187,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",22.7,-0.03,-0.13,9356.6892,28,22.6829,{"date":246,"open":247,"high":247,"low":188,"close":231,"change":200,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",22.72,-0.4,1656.7532,29,22.6839,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",22.77,22.78,22.75,0.0047,0.02,3674.6892,40,22.7562,{"date":263,"open":264,"high":265,"low":256,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":227,"vwap":270},"2026-09-21",22.76,22.79,22.7753,0.0253,0.11,6166.459,22.777,{"date":272,"open":264,"high":264,"low":273,"close":256,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",22.7432,-0.04,-0.18,844.3923,34,22.7519,{"date":280,"open":265,"high":281,"low":282,"close":265,"change":283,"percent_change":166,"volume":284,"transactions":285,"vwap":286},"2026-09-17",22.7993,22.7801,0.045,1122.6892,24,22.7886,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":240,"percent_change":241,"volume":292,"transactions":293,"vwap":294},"2026-09-16",22.8,22.8003,22.745,1061.6892,35,22.7954,{"date":296,"open":265,"high":265,"low":254,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":285,"vwap":300},"2026-09-15",22.775,0,990.0572,22.782,{"date":302,"open":255,"high":303,"low":264,"close":297,"change":240,"percent_change":241,"volume":304,"transactions":305,"vwap":306},"2026-09-14",22.795,3512.9084,75,22.7815,{"date":308,"open":309,"high":309,"low":265,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",22.82,22.805,-0.015,-0.07,3311.6892,33,22.8138,{"date":317,"open":318,"high":318,"low":319,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",22.86,22.815,-0.095,-0.41,2990.6892,36,22.8454,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",23,22.91,22.915,-0.004,-0.02,10136.6892,49,22.9678,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":258,"volume":341,"transactions":342,"vwap":343},"2026-09-08",22.93,22.9,22.919,0.004,13269.253091,108,22.9132,{"date":345,"open":328,"high":329,"low":328,"close":329,"change":346,"percent_change":274,"volume":347,"transactions":348,"vwap":349},"2026-09-04",-0.01,1692.9643,22,22.9102,{"date":351,"open":337,"high":337,"low":352,"close":353,"change":354,"percent_change":268,"volume":355,"transactions":260,"vwap":356},"2026-09-03",22.92,22.925,0.025,5392.6892,22.9262,{"date":358,"open":338,"high":328,"low":359,"close":338,"change":360,"percent_change":361,"volume":362,"transactions":212,"vwap":363},"2026-09-02",22.8801,0.01,0.04,3854.300414,22.8971,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",22.902,22.918,22.89,-0.1092,-0.47,10106.6892,60,22.9086,{"date":375,"open":327,"high":327,"low":376,"close":377,"change":378,"percent_change":361,"volume":379,"transactions":243,"vwap":380},"2026-08-31",22.99,22.9992,0.0092,800.853516,22.9934,{"date":382,"open":383,"high":383,"low":376,"close":376,"change":274,"percent_change":384,"volume":385,"transactions":250,"vwap":386},"2026-08-28",23.05,-0.17,1279.6892,23.0036,{"date":388,"open":389,"high":383,"low":390,"close":389,"change":232,"percent_change":233,"volume":391,"transactions":235,"vwap":392},"2026-08-27",23.03,23.02,1574.6459,23.0346,{"date":394,"open":395,"high":395,"low":396,"close":327,"change":397,"percent_change":321,"volume":398,"transactions":399,"vwap":400},"2026-08-26",23.07,22.95,-0.0942,41165.6459,166,23.0111,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",23.085,23.0942,23.08,0.0242,0.1,11159.6459,147,23.0856,{"date":412,"open":413,"high":395,"low":383,"close":395,"change":360,"percent_change":361,"volume":414,"transactions":415,"vwap":416},"2026-08-24",23.06,7167.6459,46,23.0647,{"date":418,"open":413,"high":413,"low":383,"close":413,"change":240,"percent_change":241,"volume":419,"transactions":420,"vwap":421},"2026-08-21",29479.6459,89,23.0585,{"date":423,"open":395,"high":424,"low":425,"close":426,"change":331,"percent_change":200,"volume":427,"transactions":428,"vwap":429},"2026-08-20",23.1,23.065,23.09,32344.6459,208,23.0873,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":283,"percent_change":166,"volume":434,"transactions":435,"vwap":436},"2026-08-19",23.051,23.11,20881.6459,209,23.0937,{"date":438,"open":413,"high":395,"low":383,"close":425,"change":311,"percent_change":22,"volume":439,"transactions":440,"vwap":441},"2026-08-18",8869.6459,67,23.0599,{"date":443,"open":444,"high":424,"low":445,"close":405,"change":446,"percent_change":258,"volume":447,"transactions":448,"vwap":449},"2026-08-17",23.078,23.075,0.005,6864.6459,37,23.0818,{"date":451,"open":444,"high":405,"low":413,"close":445,"change":452,"percent_change":453,"volume":454,"transactions":415,"vwap":455},"2026-08-14",-0.025,-0.11,12863.0789,23.0785,{"date":457,"open":426,"high":424,"low":395,"close":424,"change":283,"percent_change":166,"volume":458,"transactions":459,"vwap":460},"2026-08-13",7796.6459,47,23.0866,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":446,"percent_change":258,"volume":465,"transactions":466,"vwap":467},"2026-08-12",23.04,23.055,900.6459,25,23.0408,{"date":469,"open":470,"high":413,"low":390,"close":383,"change":361,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",23.028,0.17,13460.6459,118,23.0437,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":240,"percent_change":241,"volume":479,"transactions":480,"vwap":481},"2026-08-10",23.0021,23.01,1414.6459,27,23.008,{"date":483,"open":484,"high":463,"low":484,"close":463,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",23.0395,0.0193,0.08,444.6459,30,23.038,{"date":491,"open":478,"high":389,"low":478,"close":492,"change":493,"percent_change":331,"volume":494,"transactions":495,"vwap":496},"2026-08-06",23.0207,-0.0047,4158.8629,55,23.022,{"date":498,"open":499,"high":500,"low":390,"close":501,"change":502,"percent_change":22,"volume":503,"transactions":504,"vwap":505},"2026-08-05",23.021,23.0307,23.0254,-0.0146,4029.6459,45,23.0253,{"date":507,"open":389,"high":463,"low":390,"close":463,"change":361,"percent_change":471,"volume":508,"transactions":509,"vwap":510},"2026-08-04",4240.6459,73,23.0321,{"date":512,"open":327,"high":478,"low":376,"close":327,"change":513,"percent_change":86,"volume":514,"transactions":515,"vwap":516},"2026-08-03",-0.055,9391.6459,39,23.0009,{"date":518,"open":519,"high":519,"low":520,"close":464,"change":331,"percent_change":200,"volume":521,"transactions":522,"vwap":523},"2026-07-31",23.0558,23.054,1118.6459,26,23.0537,{"date":525,"open":395,"high":445,"low":413,"close":445,"change":354,"percent_change":268,"volume":526,"transactions":260,"vwap":527},"2026-07-30",4927.6459,23.0731,{"date":529,"open":383,"high":383,"low":478,"close":383,"change":346,"percent_change":274,"volume":530,"transactions":531,"vwap":532},"2026-07-29",9350.6459,63,23.0271,{"date":534,"open":424,"high":424,"low":383,"close":413,"change":354,"percent_change":268,"volume":535,"transactions":327,"vwap":536},"2026-07-28",693.6459,23.0741,{"date":538,"open":463,"high":539,"low":540,"close":540,"change":360,"percent_change":361,"volume":541,"transactions":333,"vwap":474},"2026-07-27",23.045,23.035,1740.385484,{"date":543,"open":544,"high":389,"low":545,"close":544,"change":232,"percent_change":233,"volume":546,"transactions":314,"vwap":547},"2026-07-24",23.025,23.0049,3144.748469,23.026,{"date":549,"open":327,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",23.005,22.995,-0.045,-0.2,1485.6459,32,23.0017,{"date":558,"open":540,"high":559,"low":389,"close":463,"change":311,"percent_change":312,"volume":560,"transactions":448,"vwap":561},"2026-07-22",23.0476,5805.6459,23.0966,{"date":563,"open":413,"high":564,"low":389,"close":464,"change":331,"percent_change":200,"volume":565,"transactions":566,"vwap":567},"2026-07-21",23.0601,10796.6459,44,23.0502,{"date":569,"open":405,"high":405,"low":445,"close":445,"change":240,"percent_change":241,"volume":570,"transactions":250,"vwap":571},"2026-07-20",2096.6459,23.0782,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":311,"percent_change":22,"volume":576,"transactions":577,"vwap":578},"2026-07-17",23.12,23.105,549.6459,18,23.1081,{"date":580,"open":403,"high":581,"low":403,"close":574,"change":582,"percent_change":130,"volume":583,"transactions":584,"vwap":585},"2026-07-16",23.13,0.0199,3504.6459,62,23.1062,{"date":587,"open":588,"high":574,"low":405,"close":589,"change":590,"percent_change":166,"volume":591,"transactions":592,"vwap":593},"2026-07-15",23.0894,23.1001,0.0451,10443.646,82,23.0982,{"date":595,"open":413,"high":413,"low":464,"close":464,"change":232,"percent_change":233,"volume":596,"transactions":466,"vwap":597},"2026-07-14",280.7688,23.0593,{"date":599,"open":539,"high":539,"low":390,"close":544,"change":218,"percent_change":219,"volume":600,"transactions":601,"vwap":602},"2026-07-13",7444.594914,71,23.0335,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":331,"volume":609,"transactions":9,"vwap":607},"2026-07-10",23.070999,23.080999,23.059999,-0.005,13200,{"date":611,"open":607,"high":395,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-09",23.049999,23.065001,0.015,0.07,1400,{"date":618,"open":540,"high":464,"low":540,"close":612,"change":331,"percent_change":200,"volume":616,"transactions":9,"vwap":612},"2026-07-08",{"date":620,"open":426,"high":433,"low":395,"close":395,"change":218,"percent_change":219,"volume":621,"transactions":9,"vwap":395},"2026-07-07",3400,{"date":623,"open":624,"high":625,"low":575,"close":575,"change":298,"percent_change":298,"volume":616,"transactions":9,"vwap":575},"2026-07-06",23.107,23.109,{"date":627,"open":424,"high":433,"low":424,"close":575,"change":258,"percent_change":130,"volume":628,"transactions":9,"vwap":575},"2026-07-02",20500,{"date":630,"open":631,"high":426,"low":405,"close":631,"change":320,"percent_change":321,"volume":632,"transactions":9,"vwap":631},"2026-07-01",23.084999,21900,{"date":634,"open":635,"high":636,"low":637,"close":635,"change":311,"percent_change":22,"volume":638,"transactions":9,"vwap":635},"2026-06-30",23.18,23.186,23.17,4600,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":298,"percent_change":298,"volume":644,"transactions":9,"vwap":643},"2026-06-29",23.19,23.196,23.195,3500,{"date":646,"open":643,"high":643,"low":641,"close":643,"change":258,"percent_change":130,"volume":647,"transactions":9,"vwap":643},"2026-06-26",4100,{"date":649,"open":641,"high":641,"low":650,"close":651,"change":258,"percent_change":130,"volume":652,"transactions":9,"vwap":651},"2026-06-25",23.165,23.175,4700,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":354,"percent_change":268,"volume":621,"transactions":9,"vwap":657},"2026-06-24",23.16,23.15,23.155,{"date":659,"open":660,"high":660,"low":575,"close":581,"change":258,"percent_change":130,"volume":661,"transactions":9,"vwap":581},"2026-06-23",23.14,4400,{"date":663,"open":433,"high":433,"low":424,"close":433,"change":452,"percent_change":453,"volume":664,"transactions":9,"vwap":433},"2026-06-22",7400,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":232,"percent_change":233,"volume":668,"transactions":9,"vwap":667},"2026-06-18",23.135,300,{"date":670,"open":656,"high":650,"low":426,"close":575,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":575},"2026-06-17",-0.075,-0.32,3200,{"date":675,"open":676,"high":677,"low":676,"close":635,"change":360,"percent_change":361,"volume":678,"transactions":9,"vwap":635},"2026-06-16",23.145,23.205,2600,{"date":680,"open":655,"high":635,"low":657,"close":637,"change":354,"percent_change":268,"volume":681,"transactions":9,"vwap":637},"2026-06-15",7900,{"date":683,"open":684,"high":656,"low":581,"close":676,"change":311,"percent_change":22,"volume":685,"transactions":9,"vwap":676},"2026-06-12",23.142,2500,{"date":687,"open":424,"high":655,"low":424,"close":655,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":655},"2026-06-11",0.06,0.26,11600,{"date":692,"open":426,"high":581,"low":426,"close":424,"change":360,"percent_change":361,"volume":693,"transactions":9,"vwap":424},"2026-06-10",5200,{"date":695,"open":696,"high":424,"low":697,"close":426,"change":360,"percent_change":361,"volume":698,"transactions":9,"vwap":426},"2026-06-09",23.094999,23.075001,9900,{"date":700,"open":405,"high":426,"low":395,"close":405,"change":446,"percent_change":258,"volume":661,"transactions":9,"vwap":405},"2026-06-08",{"date":702,"open":655,"high":655,"low":607,"close":697,"change":513,"percent_change":86,"volume":703,"transactions":9,"vwap":697},"2026-06-05",13000,{"date":705,"open":706,"high":677,"low":433,"close":581,"change":258,"percent_change":130,"volume":707,"transactions":9,"vwap":581},"2026-06-04",23.115,22600,{"date":709,"open":575,"high":433,"low":696,"close":433,"change":298,"percent_change":298,"volume":638,"transactions":9,"vwap":433},"2026-06-03",{"date":711,"open":433,"high":574,"low":433,"close":433,"change":298,"percent_change":298,"volume":644,"transactions":9,"vwap":433},"2026-06-02",{"date":713,"open":405,"high":574,"low":405,"close":433,"change":714,"percent_change":715,"volume":616,"transactions":9,"vwap":433},"2026-06-01",-0.085,-0.37,{"date":717,"open":718,"high":718,"low":643,"close":643,"change":354,"percent_change":268,"volume":719,"transactions":9,"vwap":643},"2026-05-29",23.21,17600,{"date":721,"open":651,"high":635,"low":637,"close":637,"change":330,"percent_change":331,"volume":722,"transactions":9,"vwap":637},"2026-05-28",2300,{"date":724,"open":637,"high":651,"low":637,"close":725,"change":726,"percent_change":361,"volume":673,"transactions":9,"vwap":725},"2026-05-27",23.174,0.009,{"date":728,"open":655,"high":635,"low":657,"close":650,"change":354,"percent_change":268,"volume":729,"transactions":9,"vwap":650},"2026-05-26",5300,{"date":731,"open":732,"high":660,"low":574,"close":660,"change":608,"percent_change":331,"volume":647,"transactions":9,"vwap":660},"2026-05-22",23.131,{"date":734,"open":581,"high":735,"low":581,"close":676,"change":452,"percent_change":453,"volume":736,"transactions":9,"vwap":676},"2026-05-21",23.159,1500,{"date":738,"open":641,"high":641,"low":433,"close":637,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":637},"2026-05-20",0.105,0.46,7200,{"date":743,"open":607,"high":744,"low":612,"close":613,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":613},"2026-05-19",23.069,-0.05,-0.22,5700,{"date":749,"open":706,"high":706,"low":706,"close":706,"change":608,"percent_change":331,"volume":750,"transactions":9,"vwap":706},"2026-05-18",3000,{"date":752,"open":660,"high":660,"low":433,"close":574,"change":753,"percent_change":754,"volume":616,"transactions":9,"vwap":574},"2026-05-15",-0.028,-0.12,{"date":756,"open":650,"high":650,"low":757,"close":757,"change":758,"percent_change":240,"volume":759,"transactions":9,"vwap":757},"2026-05-14",23.148,-0.007,1900,{"date":761,"open":655,"high":655,"low":657,"close":657,"change":298,"percent_change":298,"volume":668,"transactions":9,"vwap":657},"2026-05-13",{"date":763,"open":656,"high":655,"low":676,"close":657,"change":452,"percent_change":453,"volume":764,"transactions":9,"vwap":657},"2026-05-12",4900,{"date":766,"open":641,"high":641,"low":637,"close":635,"change":452,"percent_change":453,"volume":767,"transactions":9,"vwap":635},"2026-05-11",13900,{"date":769,"open":718,"high":718,"low":677,"close":677,"change":232,"percent_change":233,"volume":770,"transactions":9,"vwap":677},"2026-05-08",2200,{"date":772,"open":651,"high":635,"low":651,"close":651,"change":240,"percent_change":241,"volume":773,"transactions":9,"vwap":651},"2026-05-07",800,{"date":775,"open":776,"high":677,"low":641,"close":677,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":677},"2026-05-06",23.2,0.05,0.22,2400,{"date":781,"open":655,"high":637,"low":657,"close":657,"change":258,"percent_change":130,"volume":782,"transactions":9,"vwap":657},"2026-05-05",3300,{"date":784,"open":637,"high":637,"low":667,"close":667,"change":274,"percent_change":384,"volume":621,"transactions":9,"vwap":667},"2026-05-04",{"date":786,"open":635,"high":641,"low":651,"close":651,"change":312,"percent_change":787,"volume":788,"transactions":9,"vwap":651},"2026-05-01",-0.3,4200,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":446,"percent_change":258,"volume":793,"transactions":9,"vwap":792},"2026-04-30",23.25,23.245,400,{"date":795,"open":791,"high":796,"low":797,"close":798,"change":240,"percent_change":241,"volume":799,"transactions":9,"vwap":798},"2026-04-29",23.255,23.22,23.24,3900,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":311,"percent_change":22,"volume":804,"transactions":9,"vwap":803},"2026-04-28",23.26,23.27,700,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":331,"percent_change":200,"volume":810,"transactions":9,"vwap":809},"2026-04-27",23.271,23.29,23.285,6300,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":232,"percent_change":233,"volume":815,"transactions":9,"vwap":814},"2026-04-24",23.265,23.305,2100,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":331,"percent_change":200,"volume":678,"transactions":9,"vwap":819},"2026-04-23",23.3,23.275,{"date":821,"open":822,"high":818,"low":822,"close":822,"change":354,"percent_change":268,"volume":685,"transactions":9,"vwap":822},"2026-04-22",23.295,{"date":824,"open":791,"high":818,"low":791,"close":803,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":803},"2026-04-21",-0.065,-0.28,8700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":298,"percent_change":298,"volume":690,"transactions":9,"vwap":833},"2026-04-20",23.32,23.34,23.311,23.335,{"date":835,"open":836,"high":836,"low":833,"close":833,"change":777,"percent_change":70,"volume":764,"transactions":9,"vwap":833},"2026-04-17",23.345,{"date":838,"open":808,"high":808,"low":819,"close":809,"change":346,"percent_change":274,"volume":839,"transactions":9,"vwap":809},"2026-04-16",10000,{"date":841,"open":809,"high":822,"low":809,"close":822,"change":446,"percent_change":258,"volume":842,"transactions":9,"vwap":822},"2026-04-15",1200,{"date":844,"open":845,"high":818,"low":845,"close":808,"change":846,"percent_change":268,"volume":685,"transactions":9,"vwap":808},"2026-04-14",23.28,0.026,{"date":848,"open":802,"high":849,"low":850,"close":849,"change":851,"percent_change":486,"volume":852,"transactions":9,"vwap":849},"2026-04-13",23.264,23.252,0.019,6700,{"date":854,"open":791,"high":855,"low":798,"close":792,"change":452,"percent_change":453,"volume":678,"transactions":9,"vwap":792},"2026-04-10",23.267,{"date":857,"open":776,"high":819,"low":776,"close":803,"change":614,"percent_change":688,"volume":858,"transactions":9,"vwap":803},"2026-04-09",8200,{"date":860,"open":803,"high":803,"low":792,"close":796,"change":258,"percent_change":130,"volume":861,"transactions":9,"vwap":796},"2026-04-08",7100,{"date":863,"open":641,"high":864,"low":641,"close":864,"change":865,"percent_change":233,"volume":866,"transactions":9,"vwap":864},"2026-04-07",23.235,0.031,8100,{"date":868,"open":718,"high":718,"low":776,"close":869,"change":870,"percent_change":241,"volume":871,"transactions":9,"vwap":869},"2026-04-06",23.204,-0.031,3600,{"date":873,"open":798,"high":798,"low":874,"close":864,"change":258,"percent_change":130,"volume":875,"transactions":9,"vwap":864},"2026-04-02",23.23,5600,{"date":877,"open":797,"high":797,"low":718,"close":878,"change":200,"percent_change":879,"volume":852,"transactions":9,"vwap":878},"2026-04-01",23.215,-0.39,{"date":881,"open":819,"high":882,"low":819,"close":814,"change":883,"percent_change":884,"volume":664,"transactions":9,"vwap":814},"2026-03-31",23.31,0.065,0.28,{"date":886,"open":874,"high":796,"low":797,"close":798,"change":361,"percent_change":471,"volume":887,"transactions":9,"vwap":798},"2026-03-30",12200,{"date":889,"open":433,"high":677,"low":433,"close":776,"change":890,"percent_change":891,"volume":827,"transactions":9,"vwap":776},"2026-03-27",0.035,0.15,{"date":893,"open":776,"high":776,"low":650,"close":650,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":650},"2026-03-26",-0.073,-0.31,500,{"date":898,"open":899,"high":791,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-25",23.232,23.238,0.033,0.14,2700,{"date":905,"open":718,"high":797,"low":635,"close":677,"change":218,"percent_change":219,"volume":685,"transactions":9,"vwap":677},"2026-03-24",{"date":907,"open":798,"high":802,"low":797,"close":798,"change":890,"percent_change":891,"volume":815,"transactions":9,"vwap":798},"2026-03-23",{"date":909,"open":874,"high":874,"low":677,"close":677,"change":714,"percent_change":910,"volume":722,"transactions":9,"vwap":677},"2026-03-20",-0.36,{"date":912,"open":792,"high":808,"low":798,"close":808,"change":446,"percent_change":258,"volume":647,"transactions":9,"vwap":808},"2026-03-19",{"date":914,"open":882,"high":882,"low":809,"close":809,"change":274,"percent_change":384,"volume":915,"transactions":9,"vwap":809},"2026-03-18",1800,{"date":917,"open":918,"high":918,"low":830,"close":919,"change":258,"percent_change":130,"volume":920,"transactions":9,"vwap":919},"2026-03-17",23.33,23.325,16600,{"date":922,"open":923,"high":882,"low":924,"close":814,"change":283,"percent_change":925,"volume":804,"transactions":9,"vwap":814},"2026-03-16",23.304,23.298,0.19,{"date":927,"open":845,"high":808,"low":802,"close":802,"change":311,"percent_change":22,"volume":928,"transactions":9,"vwap":802},"2026-03-13",20600,{"date":930,"open":882,"high":882,"low":803,"close":819,"change":22,"percent_change":931,"volume":799,"transactions":9,"vwap":819},"2026-03-12",-0.26,{"date":933,"open":934,"high":934,"low":935,"close":833,"change":240,"percent_change":241,"volume":903,"transactions":9,"vwap":833},"2026-03-11",23.35,23.333,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-10",23.39,23.395,23.365,-0.023,-0.1,23100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":688,"volume":950,"transactions":9,"vwap":947},"2026-03-09",23.36,23.388,23.355,0.013,2900,{"date":952,"open":953,"high":939,"low":953,"close":953,"change":446,"percent_change":258,"volume":954,"transactions":9,"vwap":953},"2026-03-06",23.375,2000,{"date":956,"open":934,"high":957,"low":934,"close":958,"change":452,"percent_change":453,"volume":681,"transactions":9,"vwap":958},"2026-03-05",23.38,23.37,{"date":960,"open":961,"high":961,"low":939,"close":939,"change":331,"percent_change":200,"volume":793,"transactions":9,"vwap":939},"2026-03-04",23.41,{"date":963,"open":938,"high":964,"low":938,"close":965,"change":346,"percent_change":274,"volume":954,"transactions":9,"vwap":965},"2026-03-03",23.42,23.415,{"date":967,"open":965,"high":968,"low":965,"close":969,"change":453,"percent_change":370,"volume":970,"transactions":9,"vwap":969},"2026-03-02",23.43,23.425,5800,{"date":972,"open":24,"high":24,"low":24,"close":24,"change":232,"percent_change":233,"volume":668,"transactions":9,"vwap":24},"2026-02-27",{"date":974,"open":975,"high":976,"low":977,"close":978,"change":258,"percent_change":130,"volume":979,"transactions":9,"vwap":978},"2026-02-26",23.491,23.51,23.49,23.505,30300,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":346,"percent_change":274,"volume":985,"transactions":9,"vwap":983},"2026-02-25",23.48,23.485,23.478,4800,{"date":987,"open":977,"high":988,"low":977,"close":989,"change":346,"percent_change":274,"volume":990,"transactions":9,"vwap":989},"2026-02-24",23.5,23.495,5100,{"date":992,"open":983,"high":976,"low":983,"close":978,"change":232,"percent_change":233,"volume":993,"transactions":9,"vwap":978},"2026-02-23",6500,{"date":995,"open":982,"high":982,"low":996,"close":997,"change":608,"percent_change":331,"volume":174,"transactions":9,"vwap":997},"2026-02-20",23.47,23.475,{"date":999,"open":1000,"high":977,"low":1000,"close":982,"change":298,"percent_change":298,"volume":1001,"transactions":9,"vwap":982},"2026-02-19",23.46,6400,{"date":1003,"open":996,"high":982,"low":1004,"close":982,"change":608,"percent_change":331,"volume":1005,"transactions":9,"vwap":982},"2026-02-18",23.465,8300,{"date":1007,"open":983,"high":983,"low":983,"close":983,"change":298,"percent_change":298,"volume":1008,"transactions":9,"vwap":983},"2026-02-17",200,{"date":1010,"open":1011,"high":1011,"low":983,"close":983,"change":361,"percent_change":471,"volume":1008,"transactions":9,"vwap":983},"2026-02-13",23.489,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":361,"percent_change":471,"volume":722,"transactions":9,"vwap":1015},"2026-02-12",23.414,23.445,{"date":1017,"open":961,"high":1018,"low":1019,"close":1019,"change":240,"percent_change":241,"volume":621,"transactions":9,"vwap":1019},"2026-02-11",23.429,23.405,{"date":1021,"open":1022,"high":1023,"low":964,"close":1022,"change":258,"percent_change":130,"volume":1024,"transactions":9,"vwap":1022},"2026-02-10",23.435,23.44,38300,{"date":1026,"open":1027,"high":964,"low":1027,"close":965,"change":258,"percent_change":130,"volume":1028,"transactions":9,"vwap":965},"2026-02-09",23.4,600,{"date":1030,"open":1027,"high":1027,"low":939,"close":939,"change":608,"percent_change":331,"volume":1031,"transactions":9,"vwap":939},"2026-02-06",1100,{"date":1033,"open":1027,"high":1027,"low":1027,"close":1027,"change":1034,"percent_change":1035,"volume":1008,"transactions":9,"vwap":1027},"2026-02-05",0.055,0.24,{"date":1037,"open":836,"high":836,"low":831,"close":836,"change":608,"percent_change":331,"volume":1038,"transactions":9,"vwap":836},"2026-02-04",1700,{"date":1040,"open":831,"high":934,"low":833,"close":934,"change":346,"percent_change":274,"volume":779,"transactions":9,"vwap":934},"2026-02-03",{"date":1042,"open":831,"high":946,"low":831,"close":946,"change":825,"percent_change":826,"volume":770,"transactions":9,"vwap":946},"2026-02-02",{"date":1044,"open":964,"high":968,"low":961,"close":969,"change":360,"percent_change":361,"volume":1045,"transactions":9,"vwap":969},"2026-01-30",8500,{"date":1047,"open":1014,"high":965,"low":1014,"close":965,"change":258,"percent_change":130,"volume":793,"transactions":9,"vwap":965},"2026-01-29",{"date":1049,"open":939,"high":939,"low":939,"close":939,"change":311,"percent_change":22,"volume":668,"transactions":9,"vwap":939},"2026-01-28",{"date":1051,"open":958,"high":964,"low":958,"close":961,"change":354,"percent_change":268,"volume":1052,"transactions":9,"vwap":961},"2026-01-27",20800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":446,"percent_change":258,"volume":842,"transactions":9,"vwap":1057},"2026-01-26",23.389,23.383,23.385,{"date":1059,"open":1060,"high":957,"low":958,"close":957,"change":298,"percent_change":298,"volume":1031,"transactions":9,"vwap":957},"2026-01-23",23.376,{"date":1062,"open":946,"high":957,"low":946,"close":957,"change":1063,"percent_change":-6,"volume":1064,"transactions":9,"vwap":957},"2026-01-22",-0.001,14300,{"date":1066,"open":940,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":232,"volume":647,"transactions":9,"vwap":1067},"2026-01-21",23.381,23.364,0.006,{"date":1071,"open":946,"high":957,"low":946,"close":953,"change":298,"percent_change":298,"volume":970,"transactions":9,"vwap":953},"2026-01-20",{"date":1073,"open":938,"high":938,"low":958,"close":953,"change":452,"percent_change":453,"volume":858,"transactions":9,"vwap":953},"2026-01-16",{"date":1075,"open":1027,"high":1076,"low":938,"close":1027,"change":608,"percent_change":331,"volume":1077,"transactions":9,"vwap":1027},"2026-01-15",23.409,14700,{"date":1079,"open":1019,"high":961,"low":1027,"close":1019,"change":360,"percent_change":361,"volume":903,"transactions":9,"vwap":1019},"2026-01-14",{"date":1081,"open":938,"high":939,"low":1082,"close":939,"change":446,"percent_change":258,"volume":1083,"transactions":9,"vwap":939},"2026-01-13",23.384,6600,{"date":1085,"open":957,"high":961,"low":953,"close":938,"change":298,"percent_change":298,"volume":1086,"transactions":9,"vwap":938},"2026-01-12",11200,{"date":1088,"open":938,"high":1027,"low":957,"close":938,"change":608,"percent_change":331,"volume":719,"transactions":9,"vwap":938},"2026-01-09",{"date":1090,"open":938,"high":961,"low":1057,"close":939,"change":1091,"percent_change":22,"volume":1092,"transactions":9,"vwap":939},"2026-01-08",-0.014,12000,{"date":1094,"open":1027,"high":961,"low":1027,"close":1076,"change":340,"percent_change":258,"volume":616,"transactions":9,"vwap":1076},"2026-01-07",{"date":1096,"open":1027,"high":961,"low":938,"close":1019,"change":452,"percent_change":453,"volume":779,"transactions":9,"vwap":1019},"2026-01-06",{"date":1098,"open":957,"high":968,"low":957,"close":968,"change":361,"percent_change":471,"volume":1099,"transactions":9,"vwap":968},"2026-01-05",19300,{"date":1101,"open":1082,"high":961,"low":957,"close":938,"change":446,"percent_change":258,"volume":1102,"transactions":9,"vwap":938},"2026-01-02",22000,{"date":1104,"open":938,"high":1027,"low":1057,"close":1057,"change":311,"percent_change":22,"volume":815,"transactions":9,"vwap":1057},"2025-12-31",{"date":1106,"open":1107,"high":964,"low":938,"close":1027,"change":1108,"percent_change":615,"volume":1109,"transactions":9,"vwap":1027},"2025-12-30",23.399,0.016,12900,{"date":1111,"open":1057,"high":938,"low":1056,"close":1082,"change":726,"percent_change":361,"volume":1112,"transactions":9,"vwap":1082},"2025-12-29",28100,{"date":1114,"open":957,"high":957,"low":958,"close":953,"change":232,"percent_change":233,"volume":1028,"transactions":9,"vwap":953},"2025-12-26",{"date":1116,"open":934,"high":934,"low":836,"close":836,"change":258,"percent_change":130,"volume":1117,"transactions":9,"vwap":836},"2025-12-24",3800,{"date":1119,"open":830,"high":1120,"low":808,"close":919,"change":331,"percent_change":200,"volume":1083,"transactions":9,"vwap":919},"2025-12-23",23.329,{"date":1122,"open":831,"high":946,"low":833,"close":836,"change":346,"percent_change":274,"volume":1123,"transactions":9,"vwap":836},"2025-12-22",20000,{"date":1125,"open":831,"high":946,"low":831,"close":948,"change":298,"percent_change":298,"volume":729,"transactions":9,"vwap":948},"2025-12-19",{"date":1127,"open":946,"high":957,"low":874,"close":948,"change":714,"percent_change":910,"volume":1128,"transactions":9,"vwap":948},"2025-12-18",83600,{"date":1130,"open":1131,"high":1131,"low":968,"close":1023,"change":1132,"percent_change":298,"volume":1133,"transactions":9,"vwap":1023},"2025-12-17",23.45,0.001,34300,{"date":1135,"open":1023,"high":1023,"low":964,"close":1136,"change":851,"percent_change":486,"volume":1137,"transactions":9,"vwap":1136},"2025-12-16",23.439,6900,{"date":1139,"open":964,"high":968,"low":961,"close":964,"change":360,"percent_change":361,"volume":1140,"transactions":9,"vwap":964},"2025-12-15",4000,{"date":1142,"open":946,"high":1143,"low":946,"close":961,"change":446,"percent_change":258,"volume":770,"transactions":9,"vwap":961},"2025-12-12",23.412,{"date":1145,"open":964,"high":969,"low":1019,"close":1019,"change":232,"percent_change":233,"volume":1146,"transactions":9,"vwap":1019},"2025-12-11",1600,{"date":1148,"open":940,"high":957,"low":940,"close":953,"change":446,"percent_change":258,"volume":1149,"transactions":9,"vwap":953},"2025-12-10",3100,{"date":1151,"open":1152,"high":957,"low":946,"close":958,"change":608,"percent_change":331,"volume":673,"transactions":9,"vwap":958},"2025-12-09",23.374,{"date":1154,"open":961,"high":961,"low":958,"close":953,"change":331,"percent_change":200,"volume":678,"transactions":9,"vwap":953},"2025-12-08",{"date":1156,"open":946,"high":961,"low":946,"close":939,"change":346,"percent_change":274,"volume":729,"transactions":9,"vwap":939},"2025-12-05",{"date":1158,"open":958,"high":965,"low":958,"close":1019,"change":331,"percent_change":200,"volume":1159,"transactions":9,"vwap":1019},"2025-12-04",5500,{"date":1161,"open":964,"high":969,"low":964,"close":969,"change":258,"percent_change":130,"volume":1028,"transactions":9,"vwap":969},"2025-12-03",{"date":1163,"open":938,"high":1164,"low":1057,"close":1019,"change":446,"percent_change":258,"volume":652,"transactions":9,"vwap":1019},"2025-12-02",23.407,{"date":1166,"open":938,"high":1027,"low":938,"close":1027,"change":453,"percent_change":370,"volume":896,"transactions":9,"vwap":1027},"2025-12-01",{"date":1168,"open":988,"high":1169,"low":988,"close":976,"change":298,"percent_change":298,"volume":616,"transactions":9,"vwap":976},"2025-11-28",23.52,{"date":1171,"open":976,"high":976,"low":976,"close":976,"change":298,"percent_change":298,"volume":668,"transactions":9,"vwap":976},"2025-11-26",{"date":1173,"open":977,"high":976,"low":983,"close":976,"change":232,"percent_change":233,"volume":1174,"transactions":9,"vwap":976},"2025-11-25",12700,{"date":1176,"open":996,"high":977,"low":996,"close":982,"change":360,"percent_change":361,"volume":638,"transactions":9,"vwap":982},"2025-11-24",{"date":1178,"open":996,"high":996,"low":1023,"close":996,"change":361,"percent_change":471,"volume":1117,"transactions":9,"vwap":996},"2025-11-21",{"date":1180,"open":969,"high":1023,"low":969,"close":968,"change":360,"percent_change":361,"volume":647,"transactions":9,"vwap":968},"2025-11-20",{"date":1182,"open":964,"high":1183,"low":964,"close":964,"change":298,"percent_change":298,"volume":678,"transactions":9,"vwap":964},"2025-11-19",23.431,{"date":1185,"open":964,"high":1186,"low":961,"close":964,"change":258,"percent_change":130,"volume":779,"transactions":9,"vwap":964},"2025-11-18",23.421,{"date":1188,"open":938,"high":1027,"low":938,"close":1027,"change":360,"percent_change":361,"volume":616,"transactions":9,"vwap":1027},"2025-11-17",{"date":1190,"open":961,"high":961,"low":957,"close":938,"change":1191,"percent_change":346,"volume":616,"transactions":9,"vwap":938},"2025-11-14",-0.002,{"date":1193,"open":961,"high":961,"low":938,"close":1194,"change":1195,"percent_change":200,"volume":1146,"transactions":9,"vwap":1194},"2025-11-13",23.392,-0.021,{"date":1197,"open":964,"high":964,"low":1027,"close":1198,"change":1199,"percent_change":745,"volume":638,"transactions":9,"vwap":1198},"2025-11-12",23.413,-0.012,{"date":1201,"open":961,"high":968,"low":961,"close":969,"change":258,"percent_change":130,"volume":1202,"transactions":9,"vwap":969},"2025-11-11",9500,{"date":1204,"open":1205,"high":1019,"low":938,"close":1019,"change":608,"percent_change":331,"volume":722,"transactions":9,"vwap":1019},"2025-11-10",23.402,{"date":1207,"open":938,"high":964,"low":938,"close":961,"change":446,"percent_change":258,"volume":1208,"transactions":9,"vwap":961},"2025-11-07",2800,{"date":1210,"open":1023,"high":1023,"low":1211,"close":1019,"change":777,"percent_change":70,"volume":1212,"transactions":9,"vwap":1019},"2025-11-06",23.393,12600,{"date":1214,"open":1215,"high":946,"low":934,"close":948,"change":240,"percent_change":241,"volume":1208,"transactions":9,"vwap":948},"2025-11-05",23.359,{"date":1217,"open":938,"high":938,"low":1057,"close":1057,"change":1069,"percent_change":232,"volume":871,"transactions":9,"vwap":1057},"2025-11-04",{"date":1219,"open":957,"high":938,"low":946,"close":1220,"change":1221,"percent_change":787,"volume":1222,"transactions":9,"vwap":1220},"2025-11-03",23.379,-0.071,8400,{"date":1224,"open":1023,"high":1225,"low":1023,"close":1131,"change":360,"percent_change":361,"volume":1226,"transactions":9,"vwap":1131},"2025-10-31",23.453,900,{"date":1228,"open":1015,"high":1131,"low":968,"close":1023,"change":311,"percent_change":22,"volume":1229,"transactions":9,"vwap":1023},"2025-10-30",9000,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":513,"percent_change":1235,"volume":673,"transactions":9,"vwap":1234},"2025-10-29",23.507,23.447,23.455,-0.23,{"date":1237,"open":1238,"high":1169,"low":1238,"close":976,"change":360,"percent_change":361,"volume":1146,"transactions":9,"vwap":976},"2025-10-28",23.503,{"date":1240,"open":977,"high":988,"low":977,"close":988,"change":346,"percent_change":274,"volume":736,"transactions":9,"vwap":988},"2025-10-27",{"date":1242,"open":1169,"high":1169,"low":976,"close":976,"change":446,"percent_change":258,"volume":793,"transactions":9,"vwap":976},"2025-10-24",{"date":1244,"open":1232,"high":1232,"low":978,"close":978,"change":311,"percent_change":22,"volume":804,"transactions":9,"vwap":978},"2025-10-23",{"date":1246,"open":977,"high":1247,"low":977,"close":1169,"change":360,"percent_change":361,"volume":1140,"transactions":9,"vwap":1169},"2025-10-22",23.53,{"date":1249,"open":1250,"high":1247,"low":988,"close":976,"change":360,"percent_change":361,"volume":1251,"transactions":9,"vwap":976},"2025-10-21",23.523,4300,{"date":1253,"open":978,"high":978,"low":988,"close":988,"change":298,"percent_change":298,"volume":1254,"transactions":9,"vwap":988},"2025-10-20",1300,{"date":1256,"open":1257,"high":1257,"low":1258,"close":988,"change":346,"percent_change":274,"volume":678,"transactions":9,"vwap":988},"2025-10-17",23.502,23.497,{"date":1260,"open":1000,"high":976,"low":1000,"close":976,"change":890,"percent_change":891,"volume":661,"transactions":9,"vwap":976},"2025-10-16",{"date":1262,"open":1000,"high":982,"low":1000,"close":997,"change":298,"percent_change":298,"volume":815,"transactions":9,"vwap":997},"2025-10-15",{"date":1264,"open":996,"high":997,"low":1000,"close":997,"change":1265,"percent_change":407,"volume":1031,"transactions":9,"vwap":997},"2025-10-14",0.024,{"date":1267,"open":1131,"high":1268,"low":1131,"close":1268,"change":1269,"percent_change":777,"volume":782,"transactions":9,"vwap":1268},"2025-10-13",23.451,0.011,{"date":1271,"open":1023,"high":1023,"low":1023,"close":1023,"change":283,"percent_change":925,"volume":668,"transactions":9,"vwap":1023},"2025-10-10",{"date":1273,"open":1027,"high":1027,"low":939,"close":939,"change":331,"percent_change":200,"volume":685,"transactions":9,"vwap":939},"2025-10-09",{"date":1275,"open":965,"high":964,"low":965,"close":965,"change":360,"percent_change":361,"volume":1140,"transactions":9,"vwap":965},"2025-10-08",{"date":1277,"open":938,"high":1019,"low":1278,"close":1019,"change":890,"percent_change":891,"volume":788,"transactions":9,"vwap":1019},"2025-10-07",23.386,{"date":1280,"open":939,"high":1027,"low":958,"close":958,"change":240,"percent_change":241,"volume":1229,"transactions":9,"vwap":958},"2025-10-06",{"date":1282,"open":961,"high":1198,"low":1027,"close":1027,"change":311,"percent_change":22,"volume":903,"transactions":9,"vwap":1027},"2025-10-03",{"date":1284,"open":938,"high":965,"low":938,"close":965,"change":360,"percent_change":361,"volume":954,"transactions":9,"vwap":965},"2025-10-02",{"date":1286,"open":968,"high":968,"low":938,"close":1019,"change":552,"percent_change":1287,"volume":1086,"transactions":9,"vwap":1019},"2025-10-01",-0.19,{"date":1289,"open":968,"high":1131,"low":1018,"close":1131,"change":258,"percent_change":130,"volume":652,"transactions":9,"vwap":1131},"2025-09-30",{"date":1291,"open":964,"high":1023,"low":964,"close":968,"change":360,"percent_change":361,"volume":1140,"transactions":9,"vwap":968},"2025-09-29",{"date":1293,"open":964,"high":968,"low":1294,"close":964,"change":1295,"percent_change":360,"volume":1296,"transactions":9,"vwap":964},"2025-09-26",23.406,0.003,7500,{"date":1298,"open":964,"high":968,"low":1027,"close":1299,"change":1300,"percent_change":191,"volume":1301,"transactions":9,"vwap":1299},"2025-09-25",23.417,-0.033,5400,{"date":1303,"open":1234,"high":1000,"low":1015,"close":1131,"change":608,"percent_change":331,"volume":861,"transactions":9,"vwap":1131},"2025-09-24",{"date":1305,"open":1015,"high":1000,"low":1015,"close":1234,"change":446,"percent_change":258,"volume":1306,"transactions":9,"vwap":1234},"2025-09-23",11500,{"date":1308,"open":1131,"high":1004,"low":1131,"close":1131,"change":608,"percent_change":331,"volume":1149,"transactions":9,"vwap":1131},"2025-09-22",{"date":1310,"open":1234,"high":1000,"low":1023,"close":1234,"change":446,"percent_change":258,"volume":1311,"transactions":9,"vwap":1234},"2025-09-19",8600,{"date":1313,"open":1015,"high":1131,"low":1015,"close":1131,"change":452,"percent_change":453,"volume":736,"transactions":9,"vwap":1131},"2025-09-18",{"date":1315,"open":1238,"high":176,"low":1000,"close":997,"change":346,"percent_change":274,"volume":1316,"transactions":9,"vwap":997},"2025-09-17",12100,{"date":1318,"open":982,"high":977,"low":982,"close":983,"change":298,"percent_change":298,"volume":842,"transactions":9,"vwap":983},"2025-09-16",{"date":1320,"open":988,"high":988,"low":997,"close":983,"change":354,"percent_change":268,"volume":1038,"transactions":9,"vwap":983},"2025-09-15",{"date":1322,"open":1131,"high":1323,"low":1131,"close":1000,"change":311,"percent_change":22,"volume":1146,"transactions":9,"vwap":1000},"2025-09-12",23.468,{"date":1325,"open":983,"high":977,"low":997,"close":997,"change":258,"percent_change":130,"volume":1117,"transactions":9,"vwap":997},"2025-09-11",{"date":1327,"open":1000,"high":996,"low":1234,"close":1234,"change":298,"percent_change":298,"volume":903,"transactions":9,"vwap":1234},"2025-09-10",{"date":1329,"open":996,"high":996,"low":1234,"close":1234,"change":346,"percent_change":274,"volume":664,"transactions":9,"vwap":1234},"2025-09-09",{"date":1331,"open":1131,"high":982,"low":1131,"close":1004,"change":1108,"percent_change":615,"volume":1222,"transactions":9,"vwap":1004},"2025-09-08",{"date":1333,"open":982,"high":988,"low":1015,"close":1334,"change":1335,"percent_change":1336,"volume":1149,"transactions":9,"vwap":1334},"2025-09-05",23.449,0.029,0.12,{"date":1338,"open":961,"high":964,"low":939,"close":964,"change":890,"percent_change":891,"volume":1339,"transactions":9,"vwap":964},"2025-09-04",37600,{"date":1341,"open":946,"high":1027,"low":946,"close":1057,"change":232,"percent_change":233,"volume":770,"transactions":9,"vwap":1057},"2025-09-03",{"date":1343,"open":958,"high":958,"low":948,"close":948,"change":1344,"percent_change":1345,"volume":810,"transactions":9,"vwap":948},"2025-09-02",-0.088,-0.38,{"date":1347,"open":1015,"high":1131,"low":1348,"close":1348,"change":758,"percent_change":240,"volume":722,"transactions":9,"vwap":1348},"2025-08-29",23.443,{"date":1350,"open":968,"high":1131,"low":968,"close":1131,"change":354,"percent_change":268,"volume":1146,"transactions":9,"vwap":1131},"2025-08-28",{"date":1352,"open":965,"high":969,"low":965,"close":969,"change":360,"percent_change":361,"volume":770,"transactions":9,"vwap":969},"2025-08-27",{"date":1354,"open":1027,"high":965,"low":938,"close":965,"change":232,"percent_change":233,"volume":1038,"transactions":9,"vwap":965},"2025-08-26",{"date":1356,"open":957,"high":1057,"low":957,"close":1057,"change":346,"percent_change":274,"volume":652,"transactions":9,"vwap":1057},"2025-08-25",{"date":1358,"open":1027,"high":1027,"low":938,"close":939,"change":688,"percent_change":689,"volume":1149,"transactions":9,"vwap":939},"2025-08-22",{"date":1360,"open":1361,"high":1361,"low":918,"close":833,"change":240,"percent_change":241,"volume":1226,"transactions":9,"vwap":833},"2025-08-21",23.339,{"date":1363,"open":957,"high":957,"low":946,"close":940,"change":298,"percent_change":298,"volume":770,"transactions":9,"vwap":940},"2025-08-20",{"date":1365,"open":946,"high":940,"low":946,"close":940,"change":258,"percent_change":130,"volume":741,"transactions":9,"vwap":940},"2025-08-19",{"date":1367,"open":831,"high":948,"low":1368,"close":836,"change":446,"percent_change":258,"volume":1369,"transactions":9,"vwap":836},"2025-08-18",23.331,7000,{"date":1371,"open":958,"high":958,"low":831,"close":831,"change":311,"percent_change":22,"volume":782,"transactions":9,"vwap":831},"2025-08-15",{"date":1373,"open":946,"high":946,"low":1374,"close":948,"change":1375,"percent_change":1376,"volume":915,"transactions":9,"vwap":948},"2025-08-14",23.341,-0.019,-0.08,{"date":1378,"open":958,"high":957,"low":958,"close":1152,"change":1335,"percent_change":1336,"volume":770,"transactions":9,"vwap":1152},"2025-08-13",{"date":1380,"open":1381,"high":934,"low":918,"close":836,"change":851,"percent_change":486,"volume":747,"transactions":9,"vwap":836},"2025-08-12",23.334,{"date":1383,"open":1384,"high":918,"low":919,"close":1385,"change":340,"percent_change":258,"volume":1386,"transactions":9,"vwap":1385},"2025-08-11",23.328,23.326,7700,{"date":1388,"open":918,"high":831,"low":882,"close":1389,"change":753,"percent_change":754,"volume":673,"transactions":9,"vwap":1389},"2025-08-08",23.322,{"date":1391,"open":934,"high":934,"low":934,"close":934,"change":608,"percent_change":331,"volume":1149,"transactions":9,"vwap":934},"2025-08-07",{"date":1393,"open":934,"high":982,"low":934,"close":948,"change":614,"percent_change":688,"volume":1394,"transactions":9,"vwap":948},"2025-08-06",29900,{"date":1396,"open":934,"high":934,"low":918,"close":831,"change":608,"percent_change":331,"volume":668,"transactions":9,"vwap":831},"2025-08-05",{"date":1398,"open":948,"high":948,"low":836,"close":836,"change":446,"percent_change":258,"volume":736,"transactions":9,"vwap":836},"2025-08-04",{"date":1400,"open":882,"high":831,"low":882,"close":831,"change":1034,"percent_change":1035,"volume":915,"transactions":9,"vwap":831},"2025-08-01",{"date":1402,"open":808,"high":808,"low":797,"close":809,"change":608,"percent_change":331,"volume":647,"transactions":9,"vwap":809},"2025-07-31",{"date":1404,"open":808,"high":818,"low":1405,"close":808,"change":331,"percent_change":200,"volume":747,"transactions":9,"vwap":808},"2025-07-30",23.289,{"date":1407,"open":818,"high":882,"low":808,"close":882,"change":890,"percent_change":891,"volume":773,"transactions":9,"vwap":882},"2025-07-29",{"date":1409,"open":1410,"high":1410,"low":819,"close":819,"change":331,"percent_change":200,"volume":773,"transactions":9,"vwap":819},"2025-07-28",23.278,{"date":1412,"open":803,"high":818,"low":803,"close":822,"change":232,"percent_change":233,"volume":793,"transactions":9,"vwap":822},"2025-07-25",{"date":1414,"open":803,"high":803,"low":791,"close":813,"change":240,"percent_change":241,"volume":815,"transactions":9,"vwap":813},"2025-07-24",{"date":1416,"open":882,"high":882,"low":845,"close":822,"change":311,"percent_change":22,"volume":915,"transactions":9,"vwap":822},"2025-07-23",{"date":1418,"open":882,"high":830,"low":818,"close":882,"change":446,"percent_change":258,"volume":1140,"transactions":9,"vwap":882},"2025-07-22",{"date":1420,"open":818,"high":1421,"low":1422,"close":814,"change":232,"percent_change":233,"volume":970,"transactions":9,"vwap":814},"2025-07-21",23.319,23.281,{"date":1424,"open":822,"high":822,"low":813,"close":819,"change":865,"percent_change":233,"volume":804,"transactions":9,"vwap":819},"2025-07-18",{"date":1426,"open":791,"high":791,"low":635,"close":1427,"change":1063,"percent_change":-6,"volume":644,"transactions":9,"vwap":1427},"2025-07-17",23.244,{"date":1429,"open":798,"high":1430,"low":874,"close":792,"change":361,"percent_change":471,"volume":896,"transactions":9,"vwap":792},"2025-07-16",23.247,{"date":1432,"open":874,"high":874,"low":641,"close":677,"change":218,"percent_change":219,"volume":638,"transactions":9,"vwap":677},"2025-07-15",{"date":1434,"open":798,"high":798,"low":874,"close":798,"change":446,"percent_change":258,"volume":698,"transactions":9,"vwap":798},"2025-07-14",{"date":1436,"open":1437,"high":864,"low":797,"close":864,"change":346,"percent_change":274,"volume":681,"transactions":9,"vwap":864},"2025-07-11",23.227,{"date":1439,"open":1440,"high":802,"low":1441,"close":792,"change":446,"percent_change":258,"volume":1442,"transactions":9,"vwap":792},"2025-07-10",23.249,23.231,89400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":798,"change":890,"percent_change":891,"volume":990,"transactions":9,"vwap":798},"2025-07-09",23.236,23.242,{"date":1448,"open":776,"high":677,"low":1449,"close":677,"change":218,"percent_change":219,"volume":736,"transactions":9,"vwap":677},"2025-07-08",23.191,{"date":1451,"open":791,"high":791,"low":797,"close":798,"change":446,"percent_change":258,"volume":1117,"transactions":9,"vwap":798},"2025-07-07",{"date":1453,"open":864,"high":864,"low":864,"close":864,"change":331,"percent_change":200,"volume":804,"transactions":9,"vwap":864},"2025-07-03",{"date":1455,"open":798,"high":845,"low":798,"close":796,"change":298,"percent_change":298,"volume":1311,"transactions":9,"vwap":796},"2025-07-02",{"date":1457,"open":802,"high":803,"low":791,"close":796,"change":320,"percent_change":321,"volume":609,"transactions":9,"vwap":796},"2025-07-01",{"date":1459,"open":918,"high":946,"low":918,"close":934,"change":1335,"percent_change":1336,"volume":1301,"transactions":9,"vwap":934},"2025-06-30",{"date":1461,"open":882,"high":1462,"low":882,"close":1462,"change":1091,"percent_change":22,"volume":793,"transactions":9,"vwap":1462},"2025-06-27",23.321,{"date":1464,"open":1361,"high":831,"low":1462,"close":833,"change":890,"percent_change":891,"volume":1208,"transactions":9,"vwap":833},"2025-06-26",{"date":1466,"open":803,"high":814,"low":803,"close":818,"change":608,"percent_change":331,"volume":993,"transactions":9,"vwap":818},"2025-06-25",{"date":1468,"open":845,"high":882,"low":845,"close":814,"change":614,"percent_change":688,"volume":1469,"transactions":9,"vwap":814},"2025-06-24",6200,{"date":1471,"open":776,"high":818,"low":776,"close":808,"change":883,"percent_change":884,"volume":1083,"transactions":9,"vwap":808},"2025-06-23",{"date":1473,"open":718,"high":798,"low":776,"close":1474,"change":258,"percent_change":130,"volume":729,"transactions":9,"vwap":1474},"2025-06-20",23.225,{"date":1476,"open":878,"high":878,"low":643,"close":677,"change":614,"percent_change":688,"volume":673,"transactions":9,"vwap":677},"2025-06-18",{"date":1478,"open":641,"high":776,"low":635,"close":641,"change":614,"percent_change":688,"volume":1479,"transactions":9,"vwap":641},"2025-06-17",16700,{"date":1481,"open":641,"high":776,"low":637,"close":651,"change":446,"percent_change":258,"volume":681,"transactions":9,"vwap":651},"2025-06-16",{"date":1483,"open":637,"high":635,"low":637,"close":637,"change":218,"percent_change":219,"volume":804,"transactions":9,"vwap":637},"2025-06-13",{"date":1485,"open":776,"high":677,"low":776,"close":677,"change":232,"percent_change":233,"volume":1254,"transactions":9,"vwap":677},"2025-06-12",{"date":1487,"open":655,"high":635,"low":655,"close":651,"change":361,"percent_change":471,"volume":903,"transactions":9,"vwap":651},"2025-06-11",{"date":1489,"open":656,"high":656,"low":667,"close":667,"change":446,"percent_change":258,"volume":1001,"transactions":9,"vwap":667},"2025-06-10",{"date":1491,"open":424,"high":655,"low":424,"close":581,"change":354,"percent_change":268,"volume":1369,"transactions":9,"vwap":581},"2025-06-09",{"date":1493,"open":574,"high":1494,"low":575,"close":575,"change":22,"percent_change":931,"volume":1301,"transactions":9,"vwap":575},"2025-06-06",23.123,{"date":1496,"open":643,"high":776,"low":650,"close":650,"change":274,"percent_change":384,"volume":1479,"transactions":9,"vwap":650},"2025-06-05",{"date":1498,"open":1499,"high":718,"low":1500,"close":677,"change":283,"percent_change":925,"volume":1501,"transactions":9,"vwap":677},"2025-06-04",23.199,23.192,9100,{"date":1503,"open":776,"high":776,"low":656,"close":655,"change":608,"percent_change":331,"volume":750,"transactions":9,"vwap":655},"2025-06-03",{"date":1505,"open":635,"high":641,"low":650,"close":650,"change":942,"percent_change":1506,"volume":810,"transactions":9,"vwap":650},"2025-06-02",-0.43,{"date":1508,"open":798,"high":803,"low":798,"close":813,"change":361,"percent_change":471,"volume":621,"transactions":9,"vwap":813},"2025-05-30",{"date":1510,"open":874,"high":864,"low":1511,"close":1474,"change":354,"percent_change":268,"volume":1469,"transactions":9,"vwap":1474},"2025-05-29",23.181,{"date":1513,"open":718,"high":718,"low":635,"close":776,"change":1514,"percent_change":754,"volume":661,"transactions":9,"vwap":776},"2025-05-28",-0.027,{"date":1516,"open":797,"high":874,"low":797,"close":1437,"change":1517,"percent_change":778,"volume":1518,"transactions":9,"vwap":1437},"2025-05-27",0.052,10400,{"date":1520,"open":1449,"high":1521,"low":656,"close":651,"change":311,"percent_change":22,"volume":1522,"transactions":9,"vwap":651},"2025-05-23",23.197,11900,{"date":1524,"open":656,"high":641,"low":660,"close":641,"change":890,"percent_change":891,"volume":1005,"transactions":9,"vwap":641},"2025-05-22",{"date":1526,"open":655,"high":655,"low":657,"close":657,"change":218,"percent_change":219,"volume":815,"transactions":9,"vwap":657},"2025-05-21",{"date":1528,"open":637,"high":641,"low":637,"close":641,"change":446,"percent_change":258,"volume":1226,"transactions":9,"vwap":641},"2025-05-20",{"date":1530,"open":637,"high":1531,"low":637,"close":1531,"change":1295,"percent_change":360,"volume":1226,"transactions":9,"vwap":1531},"2025-05-19",23.185,{"date":1533,"open":776,"high":776,"low":1534,"close":1534,"change":1535,"percent_change":1336,"volume":871,"transactions":9,"vwap":1534},"2025-05-16",23.182,0.027,{"date":1537,"open":656,"high":655,"low":433,"close":657,"change":890,"percent_change":891,"volume":1117,"transactions":9,"vwap":657},"2025-05-15",{"date":1539,"open":574,"high":1540,"low":433,"close":574,"change":331,"percent_change":200,"volume":770,"transactions":9,"vwap":574},"2025-05-14",23.128,{"date":1542,"open":660,"high":656,"low":433,"close":660,"change":331,"percent_change":200,"volume":875,"transactions":9,"vwap":660},"2025-05-13",{"date":1544,"open":637,"high":637,"low":655,"close":655,"change":745,"percent_change":746,"volume":673,"transactions":9,"vwap":655},"2025-05-12",{"date":1546,"open":1547,"high":874,"low":718,"close":718,"change":360,"percent_change":361,"volume":1208,"transactions":9,"vwap":718},"2025-05-09",23.219,{"date":1549,"open":798,"high":798,"low":776,"close":776,"change":513,"percent_change":86,"volume":174,"transactions":9,"vwap":776},"2025-05-08",{"date":1551,"open":798,"high":1552,"low":798,"close":796,"change":258,"percent_change":130,"volume":685,"transactions":9,"vwap":796},"2025-05-07",23.292,{"date":1554,"open":797,"high":798,"low":797,"close":864,"change":614,"percent_change":688,"volume":736,"transactions":9,"vwap":864},"2025-05-06",{"date":1556,"open":797,"high":874,"low":776,"close":797,"change":298,"percent_change":298,"volume":1031,"transactions":9,"vwap":797},"2025-05-05",{"date":1558,"open":798,"high":1559,"low":797,"close":797,"change":513,"percent_change":86,"volume":1038,"transactions":9,"vwap":797},"2025-05-02",23.257,{"date":1561,"open":818,"high":814,"low":1562,"close":819,"change":754,"percent_change":1563,"volume":839,"transactions":9,"vwap":819},"2025-05-01",23.256,-0.51,{"date":1565,"open":938,"high":939,"low":946,"close":939,"change":354,"percent_change":268,"volume":1469,"transactions":9,"vwap":939},"2025-04-30",{"date":1567,"open":1568,"high":957,"low":934,"close":958,"change":1569,"percent_change":486,"volume":903,"transactions":9,"vwap":958},"2025-04-29",23.361,0.018,{"date":1571,"open":918,"high":1572,"low":882,"close":1572,"change":1517,"percent_change":778,"volume":915,"transactions":9,"vwap":1572},"2025-04-28",23.352,{"date":1574,"open":818,"high":818,"low":718,"close":818,"change":283,"percent_change":925,"volume":1575,"transactions":9,"vwap":818},"2025-04-25",14800,{"date":1577,"open":791,"high":796,"low":798,"close":796,"change":283,"percent_change":925,"volume":1578,"transactions":9,"vwap":796},"2025-04-24",6000,{"date":180,"open":874,"high":791,"low":718,"close":718,"change":331,"percent_change":200,"volume":804,"transactions":9,"vwap":718}]