[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCIO":3,"homepage-market-summary":29,"stock-historical-SCIO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCIO","2026-10-07",{"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},"First Trust Structured Credit Income Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7258,1.14,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.97,19.93,20.02,19.91,0.06,0.3,240892.2786,21.69,19.8938,190956.0765150595,4.2,653,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},21.78,143083,52225131.281795,-1.75,"2025-04-25",[185,188,196,203,212,220,225,231,237,244,252,262,271,280,289,296,306,313,322,330,337,346,353,360,367,374,381,387,393,402,408,416,421,428,436,444,451,457,462,469,478,484,490,495,501,507,513,518,523,528,533,538,543,549,556,562,570,576,582,588,593,598,603,606,609,612,615,619,622,625,630,635,640,643,647,650,653,658,661,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,715,718,721,725,728,733,736,739,743,747,751,756,761,766,772,775,778,782,785,788,791,794,797,800,806,813,817,823,826,830,833,836,840,843,846,851,855,858,861,867,873,876,880,884,886,889,893,899,903,907,910,914,918,921,925,928,933,937,941,946,951,955,960,964,969,974,979,985,990,994,998,1003,1008,1012,1016,1019,1022,1025,1028,1032,1035,1040,1044,1047,1050,1053,1057,1061,1064,1068,1072,1077,1081,1085,1088,1092,1095,1098,1102,1107,1114,1117,1120,1123,1127,1131,1135,1139,1142,1145,1149,1152,1158,1163,1169,1174,1179,1183,1187,1191,1194,1198,1201,1204,1210,1213,1218,1221,1225,1230,1233,1237,1243,1246,1251,1255,1258,1261,1265,1268,1271,1275,1278,1282,1285,1289,1293,1298,1302,1308,1311,1314,1317,1320,1324,1328,1331,1334,1337,1340,1344,1350,1353,1356,1359,1363,1368,1372,1376,1378,1381,1385,1388,1391,1396,1400,1404,1408,1411,1415,1419,1423,1425,1430,1433,1436,1440,1443,1447,1451,1454,1460,1464,1468,1472,1475,1479,1483,1485,1490,1495,1498,1503,1507,1510,1513,1516,1518,1520,1525,1528,1532,1536,1540,1546,1549,1552,1557,1560,1564,1568,1573,1577,1581,1586,1589,1592,1596,1602,1606,1610,1615,1620,1623,1627,1631,1635,1639,1643,1646,1651,1654,1657,1660,1665,1669,1675,1680,1685,1689,1692,1696,1702,1706,1710,1714,1717,1721,1724,1727,1733,1737,1742,1746,1748,1753,1758,1762,1765,1769],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},1078,19.9835,{"date":39,"open":189,"high":17,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},19.92,19.9,-0.01,-0.05,216825.6406,1023,19.9271,{"date":197,"open":198,"high":199,"low":25,"close":189,"change":192,"percent_change":164,"volume":200,"transactions":201,"vwap":202},"2026-10-05",19.96,19.99,1072919.2716,500,19.9032,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",20,20.0234,19.9401,0,208596.905878,892,19.9845,{"date":213,"open":199,"high":199,"low":214,"close":17,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",19.9101,0.04,0.2,183812.8894,753,19.9577,{"date":221,"open":198,"high":17,"low":190,"close":18,"change":208,"percent_change":208,"volume":222,"transactions":223,"vwap":224},"2026-09-30",499141.4124,602,19.9349,{"date":226,"open":227,"high":227,"low":190,"close":18,"change":208,"percent_change":208,"volume":228,"transactions":229,"vwap":230},"2026-09-29",19.95,111960.7583,676,19.9264,{"date":232,"open":199,"high":199,"low":20,"close":18,"change":233,"percent_change":102,"volume":234,"transactions":235,"vwap":236},"2026-09-28",-0.06,73729.0733,433,19.9354,{"date":238,"open":198,"high":239,"low":240,"close":199,"change":21,"percent_change":22,"volume":241,"transactions":242,"vwap":243},"2026-09-25",19.9999,19.9301,139792.4284,608,19.9737,{"date":245,"open":19,"high":246,"low":18,"close":18,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",20.06,-0.21,-1.04,319598.8951,438,20.0026,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",20.23,20.125,20.14,-0.085,-0.42,83996.6852,571,20.1808,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":147,"volume":268,"transactions":269,"vwap":270},"2026-09-22",20.25,20.205,20.225,-0.005,207997.9862,649,20.2234,{"date":272,"open":273,"high":254,"low":274,"close":254,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",20.22,20.19,0.03,0.15,99256.293465,650,20.2068,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":208,"percent_change":208,"volume":286,"transactions":287,"vwap":288},"2026-09-18",20.24,20.26,20.18,20.2,86614.0581,488,20.2053,{"date":290,"open":273,"high":291,"low":274,"close":285,"change":147,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",20.255,-0.1,102090.3361,453,20.2041,{"date":297,"open":298,"high":299,"low":300,"close":273,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",20.31,20.33,20.11,-0.08,-0.39,4247813.7433,15222,20.223,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":208,"percent_change":208,"volume":310,"transactions":311,"vwap":312},"2026-09-15",20.27,20.3,208632.7617,976,20.2853,{"date":314,"open":298,"high":315,"low":316,"close":309,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",20.325,20.275,-0.04,-0.2,96255.384,496,20.3038,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":317,"percent_change":318,"volume":327,"transactions":328,"vwap":329},"2026-09-11",20.37,20.38,20.34,85605.7411,429,20.3622,{"date":331,"open":332,"high":333,"low":325,"close":325,"change":301,"percent_change":302,"volume":334,"transactions":335,"vwap":336},"2026-09-10",20.41,20.43,93978.8158,382,20.4008,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":147,"percent_change":292,"volume":343,"transactions":344,"vwap":345},"2026-09-09",20.47,20.48,20.44,20.46,104219.4836,485,20.4577,{"date":347,"open":348,"high":348,"low":349,"close":340,"change":191,"percent_change":192,"volume":350,"transactions":351,"vwap":352},"2026-09-08",20.49,20.445,84647.7849,637,20.4737,{"date":354,"open":339,"high":348,"low":349,"close":348,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",0.02,0.1,766596.5796,612,20.4803,{"date":361,"open":362,"high":363,"low":349,"close":339,"change":355,"percent_change":356,"volume":364,"transactions":365,"vwap":366},"2026-09-03",20.5,20.5091,84314.5392,625,20.481,{"date":368,"open":340,"high":340,"low":369,"close":370,"change":191,"percent_change":192,"volume":371,"transactions":372,"vwap":373},"2026-09-02",20.4497,20.45,73279.876278,406,20.4567,{"date":375,"open":376,"high":376,"low":377,"close":342,"change":317,"percent_change":318,"volume":378,"transactions":379,"vwap":380},"2026-09-01",20.55,20.455,142621.5149,592,20.4711,{"date":382,"open":383,"high":383,"low":341,"close":362,"change":147,"percent_change":292,"volume":384,"transactions":385,"vwap":386},"2026-08-31",20.52,120708.7272,654,20.4836,{"date":388,"open":389,"high":376,"low":340,"close":383,"change":191,"percent_change":192,"volume":390,"transactions":391,"vwap":392},"2026-08-28",20.54,179252.7352,755,20.4992,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",20.57,20.53,-0.03,-0.15,151674.7152,648,20.5489,{"date":403,"open":376,"high":404,"low":389,"close":404,"change":208,"percent_change":208,"volume":405,"transactions":406,"vwap":407},"2026-08-26",20.56,91691.9672,455,20.5479,{"date":409,"open":396,"high":410,"low":396,"close":404,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",20.565,0.05,0.24,123802.8212,551,20.5495,{"date":417,"open":383,"high":396,"low":418,"close":418,"change":191,"percent_change":192,"volume":419,"transactions":420,"vwap":383},"2026-08-24",20.51,115298.2442,586,{"date":422,"open":396,"high":396,"low":362,"close":383,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",-0.11,-0.53,129009.0449,1074,20.5134,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":191,"percent_change":192,"volume":433,"transactions":434,"vwap":435},"2026-08-20",20.62,20.63,20.6,140815.5169,477,20.6254,{"date":437,"open":430,"high":438,"low":439,"close":440,"change":355,"percent_change":356,"volume":441,"transactions":442,"vwap":443},"2026-08-19",20.665,20.595,20.64,754942.5769,882,20.6296,{"date":445,"open":446,"high":430,"low":447,"close":430,"change":208,"percent_change":208,"volume":448,"transactions":449,"vwap":450},"2026-08-18",20.61,20.575,114608.7889,613,20.6035,{"date":452,"open":446,"high":430,"low":453,"close":430,"change":208,"percent_change":208,"volume":454,"transactions":455,"vwap":456},"2026-08-17",20.5999,156317.3231,562,20.6144,{"date":458,"open":440,"high":440,"low":430,"close":430,"change":191,"percent_change":192,"volume":459,"transactions":460,"vwap":461},"2026-08-14",81365.1311,515,20.6272,{"date":463,"open":446,"high":431,"low":439,"close":431,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",0.058,0.28,259094.6652,876,20.6232,{"date":470,"open":471,"high":446,"low":376,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",20.59,20.572,-0.018,-0.09,230146.7242,529,20.5707,{"date":479,"open":404,"high":471,"low":404,"close":471,"change":480,"percent_change":411,"volume":481,"transactions":482,"vwap":483},"2026-08-11",0.01,205543.3077,1351,20.5687,{"date":485,"open":395,"high":486,"low":404,"close":486,"change":208,"percent_change":208,"volume":487,"transactions":488,"vwap":489},"2026-08-10",20.58,190186.9357,634,20.569,{"date":491,"open":376,"high":486,"low":418,"close":486,"change":480,"percent_change":411,"volume":492,"transactions":493,"vwap":494},"2026-08-07",97699.1598,550,20.566,{"date":496,"open":376,"high":395,"low":497,"close":395,"change":191,"percent_change":192,"volume":498,"transactions":499,"vwap":500},"2026-08-06",20.535,110657.5408,619,20.5476,{"date":502,"open":376,"high":486,"low":503,"close":486,"change":480,"percent_change":411,"volume":504,"transactions":505,"vwap":506},"2026-08-05",20.5252,593508.0245,452,20.5746,{"date":508,"open":396,"high":471,"low":383,"close":395,"change":215,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",0.19,252222.6105,901,20.5609,{"date":514,"open":383,"high":396,"low":348,"close":396,"change":215,"percent_change":216,"volume":515,"transactions":516,"vwap":517},"2026-08-03",135664.135474,642,20.5112,{"date":519,"open":383,"high":383,"low":340,"close":348,"change":192,"percent_change":159,"volume":520,"transactions":521,"vwap":522},"2026-07-31",110091.7849,674,20.4907,{"date":524,"open":418,"high":389,"low":341,"close":389,"change":275,"percent_change":276,"volume":525,"transactions":526,"vwap":527},"2026-07-30",95370.6959,669,20.5257,{"date":529,"open":362,"high":389,"low":340,"close":418,"change":191,"percent_change":192,"volume":530,"transactions":531,"vwap":532},"2026-07-29",140015.948,717,20.5005,{"date":534,"open":348,"high":383,"low":340,"close":383,"change":355,"percent_change":356,"volume":535,"transactions":536,"vwap":537},"2026-07-28",113032.187,706,20.4993,{"date":539,"open":339,"high":362,"low":333,"close":362,"change":215,"percent_change":216,"volume":540,"transactions":541,"vwap":542},"2026-07-27",184374.265,718,20.4721,{"date":544,"open":370,"high":339,"low":545,"close":342,"change":355,"percent_change":356,"volume":546,"transactions":547,"vwap":548},"2026-07-24",20.42,86964.848,444,20.4511,{"date":550,"open":333,"high":551,"low":552,"close":341,"change":317,"percent_change":318,"volume":553,"transactions":554,"vwap":555},"2026-07-23",20.4458,20.4,127118.1399,352,20.4339,{"date":557,"open":362,"high":362,"low":558,"close":340,"change":147,"percent_change":292,"volume":559,"transactions":560,"vwap":561},"2026-07-22",20.458,110652.2519,395,20.4723,{"date":563,"open":376,"high":376,"low":564,"close":362,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",20.4701,-0.13,-0.63,130452.1939,587,20.497,{"date":571,"open":572,"high":572,"low":432,"close":431,"change":397,"percent_change":398,"volume":573,"transactions":574,"vwap":575},"2026-07-20",20.67,165795.6769,923,20.6299,{"date":577,"open":440,"high":572,"low":431,"close":578,"change":480,"percent_change":411,"volume":579,"transactions":580,"vwap":581},"2026-07-17",20.66,405963.5999,1456,20.6601,{"date":583,"open":431,"high":584,"low":396,"close":584,"change":355,"percent_change":356,"volume":585,"transactions":586,"vwap":587},"2026-07-16",20.65,225104.6429,836,20.631,{"date":589,"open":446,"high":584,"low":432,"close":431,"change":480,"percent_change":411,"volume":590,"transactions":591,"vwap":592},"2026-07-15",154589.7429,1016,20.6336,{"date":594,"open":446,"high":440,"low":471,"close":430,"change":355,"percent_change":356,"volume":595,"transactions":596,"vwap":597},"2026-07-14",123186.3829,576,20.618,{"date":599,"open":431,"high":431,"low":395,"close":432,"change":355,"percent_change":356,"volume":600,"transactions":601,"vwap":602},"2026-07-13",125717.0889,733,20.5929,{"date":604,"open":471,"high":430,"low":494,"close":486,"change":397,"percent_change":398,"volume":605,"transactions":9,"vwap":486},"2026-07-10",107400,{"date":607,"open":446,"high":430,"low":486,"close":446,"change":208,"percent_change":208,"volume":608,"transactions":9,"vwap":446},"2026-07-09",115500,{"date":610,"open":446,"high":446,"low":362,"close":446,"change":147,"percent_change":292,"volume":611,"transactions":9,"vwap":446},"2026-07-08",515300,{"date":613,"open":389,"high":584,"low":389,"close":431,"change":192,"percent_change":159,"volume":614,"transactions":9,"vwap":431},"2026-07-07",161400,{"date":616,"open":584,"high":617,"low":486,"close":617,"change":275,"percent_change":276,"volume":618,"transactions":9,"vwap":617},"2026-07-06",20.68,124600,{"date":620,"open":430,"high":584,"low":432,"close":584,"change":480,"percent_change":411,"volume":621,"transactions":9,"vwap":584},"2026-07-02",92800,{"date":623,"open":431,"high":584,"low":383,"close":440,"change":397,"percent_change":398,"volume":624,"transactions":9,"vwap":440},"2026-07-01",284000,{"date":626,"open":627,"high":627,"low":578,"close":572,"change":317,"percent_change":628,"volume":629,"transactions":9,"vwap":572},"2026-06-30",20.69,-0.19,700300,{"date":631,"open":632,"high":633,"low":617,"close":632,"change":480,"percent_change":411,"volume":634,"transactions":9,"vwap":632},"2026-06-29",20.71,20.72,2035700,{"date":636,"open":617,"high":632,"low":637,"close":638,"change":215,"percent_change":509,"volume":639,"transactions":9,"vwap":638},"2026-06-26",20.659,20.7,105000,{"date":641,"open":572,"high":638,"low":440,"close":578,"change":301,"percent_change":302,"volume":642,"transactions":9,"vwap":578},"2026-06-25",83600,{"date":644,"open":632,"high":645,"low":638,"close":645,"change":215,"percent_change":509,"volume":646,"transactions":9,"vwap":645},"2026-06-24",20.74,121300,{"date":648,"open":638,"high":638,"low":584,"close":638,"change":208,"percent_change":208,"volume":649,"transactions":9,"vwap":638},"2026-06-23",59500,{"date":651,"open":633,"high":633,"low":584,"close":638,"change":147,"percent_change":292,"volume":652,"transactions":9,"vwap":638},"2026-06-22",66000,{"date":654,"open":572,"high":645,"low":572,"close":633,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":633},"2026-06-18",0.09,0.44,79900,{"date":659,"open":638,"high":645,"low":430,"close":431,"change":301,"percent_change":302,"volume":660,"transactions":9,"vwap":431},"2026-06-17",87500,{"date":662,"open":632,"high":663,"low":664,"close":632,"change":191,"percent_change":192,"volume":665,"transactions":9,"vwap":632},"2026-06-16",20.73,20.677,357800,{"date":667,"open":633,"high":663,"low":668,"close":633,"change":215,"percent_change":509,"volume":621,"transactions":9,"vwap":633},"2026-06-15",20.672,{"date":670,"open":572,"high":638,"low":430,"close":617,"change":480,"percent_change":411,"volume":671,"transactions":9,"vwap":617},"2026-06-12",80600,{"date":673,"open":431,"high":617,"low":376,"close":572,"change":215,"percent_change":509,"volume":674,"transactions":9,"vwap":572},"2026-06-11",39900,{"date":676,"open":578,"high":638,"low":446,"close":431,"change":208,"percent_change":208,"volume":677,"transactions":9,"vwap":431},"2026-06-10",65600,{"date":679,"open":432,"high":431,"low":471,"close":431,"change":275,"percent_change":276,"volume":680,"transactions":9,"vwap":431},"2026-06-09",77600,{"date":682,"open":432,"high":431,"low":471,"close":432,"change":208,"percent_change":208,"volume":683,"transactions":9,"vwap":432},"2026-06-08",43000,{"date":685,"open":431,"high":431,"low":471,"close":432,"change":397,"percent_change":398,"volume":686,"transactions":9,"vwap":432},"2026-06-05",104500,{"date":688,"open":431,"high":584,"low":471,"close":431,"change":480,"percent_change":411,"volume":689,"transactions":9,"vwap":431},"2026-06-04",94500,{"date":691,"open":446,"high":431,"low":446,"close":430,"change":208,"percent_change":208,"volume":692,"transactions":9,"vwap":430},"2026-06-03",75900,{"date":694,"open":431,"high":440,"low":432,"close":430,"change":191,"percent_change":192,"volume":695,"transactions":9,"vwap":430},"2026-06-02",119100,{"date":697,"open":430,"high":431,"low":447,"close":431,"change":191,"percent_change":192,"volume":698,"transactions":9,"vwap":431},"2026-06-01",176200,{"date":700,"open":431,"high":584,"low":430,"close":440,"change":480,"percent_change":411,"volume":701,"transactions":9,"vwap":440},"2026-05-29",215800,{"date":703,"open":432,"high":578,"low":486,"close":431,"change":275,"percent_change":276,"volume":704,"transactions":9,"vwap":431},"2026-05-28",696100,{"date":706,"open":486,"high":432,"low":395,"close":432,"change":355,"percent_change":356,"volume":707,"transactions":9,"vwap":432},"2026-05-27",106000,{"date":709,"open":471,"high":471,"low":376,"close":486,"change":275,"percent_change":276,"volume":710,"transactions":9,"vwap":486},"2026-05-26",61900,{"date":712,"open":389,"high":404,"low":713,"close":376,"change":215,"percent_change":216,"volume":714,"transactions":9,"vwap":376},"2026-05-22",20.495,67300,{"date":716,"open":348,"high":396,"low":339,"close":418,"change":301,"percent_change":302,"volume":717,"transactions":9,"vwap":418},"2026-05-21",72500,{"date":719,"open":396,"high":432,"low":396,"close":471,"change":411,"percent_change":412,"volume":720,"transactions":9,"vwap":471},"2026-05-20",295400,{"date":722,"open":376,"high":376,"low":339,"close":389,"change":233,"percent_change":723,"volume":724,"transactions":9,"vwap":389},"2026-05-19",-0.29,169000,{"date":726,"open":395,"high":446,"low":404,"close":432,"change":208,"percent_change":208,"volume":727,"transactions":9,"vwap":432},"2026-05-18",122500,{"date":729,"open":584,"high":584,"low":471,"close":432,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":432},"2026-05-15",-0.07,-0.34,57700,{"date":734,"open":638,"high":638,"low":578,"close":572,"change":191,"percent_change":192,"volume":735,"transactions":9,"vwap":572},"2026-05-14",74600,{"date":737,"open":572,"high":617,"low":584,"close":617,"change":480,"percent_change":411,"volume":738,"transactions":9,"vwap":617},"2026-05-13",187000,{"date":740,"open":572,"high":572,"low":584,"close":572,"change":397,"percent_change":741,"volume":742,"transactions":9,"vwap":572},"2026-05-12",-0.14,63900,{"date":744,"open":745,"high":745,"low":572,"close":638,"change":147,"percent_change":292,"volume":746,"transactions":9,"vwap":638},"2026-05-11",20.75,135600,{"date":748,"open":632,"high":749,"low":572,"close":633,"change":355,"percent_change":356,"volume":750,"transactions":9,"vwap":633},"2026-05-08",20.725,64800,{"date":752,"open":633,"high":663,"low":753,"close":638,"change":754,"percent_change":208,"volume":755,"transactions":9,"vwap":638},"2026-05-07",20.678,0.001,205100,{"date":757,"open":572,"high":638,"low":584,"close":758,"change":759,"percent_change":45,"volume":760,"transactions":9,"vwap":758},"2026-05-06",20.699,0.099,67000,{"date":762,"open":432,"high":432,"low":410,"close":432,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":432},"2026-05-05",-0.047,-0.23,95200,{"date":767,"open":572,"high":572,"low":430,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-04",20.647,-0.033,-0.16,140900,{"date":773,"open":572,"high":627,"low":431,"close":617,"change":275,"percent_change":276,"volume":774,"transactions":9,"vwap":617},"2026-05-01",80900,{"date":776,"open":431,"high":584,"low":446,"close":584,"change":208,"percent_change":208,"volume":777,"transactions":9,"vwap":584},"2026-04-30",111700,{"date":779,"open":572,"high":572,"low":780,"close":584,"change":397,"percent_change":398,"volume":781,"transactions":9,"vwap":584},"2026-04-29",20.635,105100,{"date":783,"open":627,"high":627,"low":584,"close":617,"change":397,"percent_change":741,"volume":784,"transactions":9,"vwap":617},"2026-04-28",74300,{"date":786,"open":627,"high":633,"low":572,"close":632,"change":480,"percent_change":411,"volume":787,"transactions":9,"vwap":632},"2026-04-27",119300,{"date":789,"open":617,"high":638,"low":440,"close":638,"change":355,"percent_change":356,"volume":790,"transactions":9,"vwap":638},"2026-04-24",125400,{"date":792,"open":638,"high":638,"low":446,"close":617,"change":147,"percent_change":292,"volume":793,"transactions":9,"vwap":617},"2026-04-23",136400,{"date":795,"open":627,"high":632,"low":768,"close":638,"change":215,"percent_change":509,"volume":796,"transactions":9,"vwap":638},"2026-04-22",80700,{"date":798,"open":632,"high":632,"low":584,"close":578,"change":770,"percent_change":96,"volume":799,"transactions":9,"vwap":578},"2026-04-21",99400,{"date":801,"open":802,"high":803,"low":804,"close":802,"change":480,"percent_change":411,"volume":805,"transactions":9,"vwap":802},"2026-04-20",20.82,20.825,20.76,207700,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":21,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-17",20.84,20.734,20.81,0.29,515900,{"date":814,"open":815,"high":815,"low":663,"close":745,"change":147,"percent_change":292,"volume":816,"transactions":9,"vwap":745},"2026-04-16",20.79,227200,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":208,"percent_change":208,"volume":822,"transactions":9,"vwap":821},"2026-04-15",20.78,20.715,20.77,352200,{"date":824,"open":745,"high":821,"low":632,"close":821,"change":215,"percent_change":509,"volume":825,"transactions":9,"vwap":821},"2026-04-14",64700,{"date":827,"open":627,"high":645,"low":828,"close":663,"change":355,"percent_change":356,"volume":829,"transactions":9,"vwap":663},"2026-04-13",20.664,83800,{"date":831,"open":617,"high":632,"low":578,"close":632,"change":208,"percent_change":208,"volume":832,"transactions":9,"vwap":632},"2026-04-10",478200,{"date":834,"open":638,"high":749,"low":578,"close":632,"change":480,"percent_change":411,"volume":835,"transactions":9,"vwap":632},"2026-04-09",155600,{"date":837,"open":638,"high":838,"low":431,"close":638,"change":21,"percent_change":811,"volume":839,"transactions":9,"vwap":638},"2026-04-08",20.745,494900,{"date":841,"open":430,"high":584,"low":447,"close":440,"change":147,"percent_change":292,"volume":842,"transactions":9,"vwap":440},"2026-04-07",69300,{"date":844,"open":572,"high":572,"low":395,"close":578,"change":191,"percent_change":192,"volume":845,"transactions":9,"vwap":578},"2026-04-06",100200,{"date":847,"open":431,"high":627,"low":395,"close":572,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":572},"2026-04-02",0.035,0.17,131700,{"date":852,"open":632,"high":853,"low":471,"close":780,"change":267,"percent_change":147,"volume":854,"transactions":9,"vwap":780},"2026-04-01",20.86,333900,{"date":856,"open":430,"high":438,"low":439,"close":440,"change":275,"percent_change":276,"volume":857,"transactions":9,"vwap":440},"2026-03-31",323000,{"date":859,"open":446,"high":430,"low":486,"close":446,"change":655,"percent_change":656,"volume":860,"transactions":9,"vwap":446},"2026-03-30",2257500,{"date":862,"open":404,"high":863,"low":333,"close":383,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":383},"2026-03-27",20.93,0.015,0.07,86000,{"date":868,"open":430,"high":430,"low":362,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-03-26",20.505,-0.165,-0.8,60500,{"date":874,"open":584,"high":627,"low":430,"close":572,"change":208,"percent_change":208,"volume":875,"transactions":9,"vwap":572},"2026-03-25",80400,{"date":877,"open":627,"high":878,"low":440,"close":572,"change":480,"percent_change":411,"volume":879,"transactions":9,"vwap":572},"2026-03-24",20.712,58800,{"date":881,"open":617,"high":632,"low":882,"close":578,"change":275,"percent_change":276,"volume":883,"transactions":9,"vwap":578},"2026-03-23",20.637,48300,{"date":885,"open":632,"high":632,"low":446,"close":431,"change":730,"percent_change":731,"volume":883,"transactions":9,"vwap":431},"2026-03-20",{"date":887,"open":645,"high":645,"low":572,"close":638,"change":192,"percent_change":159,"volume":888,"transactions":9,"vwap":638},"2026-03-19",93700,{"date":890,"open":815,"high":815,"low":891,"close":745,"change":317,"percent_change":628,"volume":892,"transactions":9,"vwap":745},"2026-03-18",20.729,162300,{"date":894,"open":895,"high":895,"low":821,"close":815,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":815},"2026-03-17",20.8,0.065,0.31,187900,{"date":900,"open":821,"high":821,"low":878,"close":749,"change":901,"percent_change":122,"volume":902,"transactions":9,"vwap":749},"2026-03-16",-0.025,201500,{"date":904,"open":645,"high":905,"low":633,"close":745,"change":397,"percent_change":741,"volume":906,"transactions":9,"vwap":745},"2026-03-13",20.755,217800,{"date":908,"open":808,"high":808,"low":663,"close":819,"change":208,"percent_change":208,"volume":909,"transactions":9,"vwap":819},"2026-03-12",280300,{"date":911,"open":815,"high":912,"low":645,"close":819,"change":191,"percent_change":192,"volume":913,"transactions":9,"vwap":819},"2026-03-11",21.07,2270100,{"date":915,"open":916,"high":916,"low":804,"close":815,"change":147,"percent_change":292,"volume":917,"transactions":9,"vwap":815},"2026-03-10",20.83,655600,{"date":919,"open":815,"high":853,"low":804,"close":810,"change":191,"percent_change":192,"volume":920,"transactions":9,"vwap":810},"2026-03-09",233500,{"date":922,"open":815,"high":923,"low":819,"close":802,"change":147,"percent_change":292,"volume":924,"transactions":9,"vwap":802},"2026-03-06",20.845,130000,{"date":926,"open":802,"high":808,"low":810,"close":808,"change":397,"percent_change":741,"volume":927,"transactions":9,"vwap":808},"2026-03-05",70400,{"date":929,"open":930,"high":930,"low":923,"close":931,"change":397,"percent_change":741,"volume":932,"transactions":9,"vwap":931},"2026-03-04",20.92,20.87,162100,{"date":934,"open":931,"high":930,"low":810,"close":935,"change":147,"percent_change":292,"volume":936,"transactions":9,"vwap":935},"2026-03-03",20.9,210100,{"date":938,"open":939,"high":939,"low":935,"close":930,"change":317,"percent_change":628,"volume":940,"transactions":9,"vwap":930},"2026-03-02",20.96,75500,{"date":942,"open":943,"high":944,"low":931,"close":939,"change":215,"percent_change":509,"volume":945,"transactions":9,"vwap":939},"2026-02-27",20.95,20.98,306100,{"date":947,"open":948,"high":949,"low":931,"close":930,"change":480,"percent_change":411,"volume":950,"transactions":9,"vwap":930},"2026-02-26",20.91,20.935,293800,{"date":952,"open":935,"high":948,"low":953,"close":948,"change":208,"percent_change":208,"volume":954,"transactions":9,"vwap":948},"2026-02-25",20.875,126200,{"date":956,"open":948,"high":957,"low":958,"close":948,"change":208,"percent_change":208,"volume":959,"transactions":9,"vwap":948},"2026-02-24",20.915,20.85,74000,{"date":961,"open":948,"high":948,"low":962,"close":948,"change":355,"percent_change":356,"volume":963,"transactions":9,"vwap":948},"2026-02-23",20.864,88300,{"date":965,"open":931,"high":930,"low":958,"close":966,"change":301,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-02-20",20.89,-0.38,135000,{"date":970,"open":944,"high":971,"low":863,"close":972,"change":191,"percent_change":192,"volume":973,"transactions":9,"vwap":972},"2026-02-19",21.12,20.97,139700,{"date":975,"open":976,"high":976,"low":977,"close":944,"change":147,"percent_change":292,"volume":978,"transactions":9,"vwap":944},"2026-02-18",20.99,20.955,86300,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":355,"percent_change":356,"volume":984,"transactions":9,"vwap":983},"2026-02-17",21.030001,20.965,21,104100,{"date":986,"open":948,"high":987,"low":948,"close":944,"change":865,"percent_change":988,"volume":989,"transactions":9,"vwap":944},"2026-02-13",21.01,0.33,88800,{"date":991,"open":930,"high":992,"low":935,"close":948,"change":191,"percent_change":192,"volume":993,"transactions":9,"vwap":948},"2026-02-12",20.94,109400,{"date":995,"open":948,"high":939,"low":996,"close":930,"change":208,"percent_change":208,"volume":997,"transactions":9,"vwap":930},"2026-02-11",20.885,144000,{"date":999,"open":930,"high":1000,"low":1001,"close":930,"change":848,"percent_change":849,"volume":1002,"transactions":9,"vwap":930},"2026-02-10",20.949,20.899,247700,{"date":1004,"open":931,"high":948,"low":1005,"close":996,"change":1006,"percent_change":355,"volume":1007,"transactions":9,"vwap":996},"2026-02-09",20.855,0.005,100900,{"date":1009,"open":1010,"high":1010,"low":916,"close":1010,"change":480,"percent_change":411,"volume":1011,"transactions":9,"vwap":1010},"2026-02-06",20.88,53800,{"date":1013,"open":853,"high":966,"low":810,"close":931,"change":275,"percent_change":1014,"volume":1015,"transactions":9,"vwap":931},"2026-02-05",0.14,72000,{"date":1017,"open":808,"high":808,"low":810,"close":808,"change":480,"percent_change":411,"volume":1018,"transactions":9,"vwap":808},"2026-02-04",50100,{"date":1020,"open":808,"high":808,"low":819,"close":916,"change":208,"percent_change":208,"volume":1021,"transactions":9,"vwap":916},"2026-02-03",260400,{"date":1023,"open":802,"high":853,"low":819,"close":916,"change":208,"percent_change":208,"volume":1024,"transactions":9,"vwap":916},"2026-02-02",88000,{"date":1026,"open":916,"high":808,"low":821,"close":916,"change":208,"percent_change":208,"volume":1027,"transactions":9,"vwap":916},"2026-01-30",107200,{"date":1029,"open":895,"high":1030,"low":819,"close":916,"change":480,"percent_change":411,"volume":1031,"transactions":9,"vwap":916},"2026-01-29",21.14,388700,{"date":1033,"open":802,"high":808,"low":815,"close":802,"change":480,"percent_change":411,"volume":1034,"transactions":9,"vwap":802},"2026-01-28",79500,{"date":1036,"open":815,"high":1037,"low":1038,"close":810,"change":208,"percent_change":208,"volume":1039,"transactions":9,"vwap":810},"2026-01-27",20.865,20.782,116500,{"date":1041,"open":810,"high":853,"low":1042,"close":810,"change":208,"percent_change":208,"volume":1043,"transactions":9,"vwap":810},"2026-01-26",20.787,251000,{"date":1045,"open":821,"high":916,"low":645,"close":810,"change":275,"percent_change":1014,"volume":1046,"transactions":9,"vwap":810},"2026-01-23",368200,{"date":1048,"open":804,"high":815,"low":633,"close":819,"change":355,"percent_change":356,"volume":1049,"transactions":9,"vwap":819},"2026-01-22",296000,{"date":1051,"open":645,"high":819,"low":638,"close":804,"change":301,"percent_change":967,"volume":1052,"transactions":9,"vwap":804},"2026-01-21",139800,{"date":1054,"open":958,"high":935,"low":1055,"close":808,"change":191,"percent_change":192,"volume":1056,"transactions":9,"vwap":808},"2026-01-20",20.805,98200,{"date":1058,"open":1010,"high":1010,"low":1059,"close":958,"change":397,"percent_change":741,"volume":1060,"transactions":9,"vwap":958},"2026-01-16",20.835,183600,{"date":1062,"open":966,"high":948,"low":853,"close":1010,"change":480,"percent_change":411,"volume":1063,"transactions":9,"vwap":1010},"2026-01-15",56600,{"date":1065,"open":853,"high":948,"low":1066,"close":931,"change":480,"percent_change":411,"volume":1067,"transactions":9,"vwap":931},"2026-01-14",20.849,101600,{"date":1069,"open":958,"high":966,"low":1070,"close":853,"change":480,"percent_change":411,"volume":1071,"transactions":9,"vwap":853},"2026-01-13",20.821,73500,{"date":1073,"open":958,"high":1074,"low":810,"close":958,"change":730,"percent_change":1075,"volume":1076,"transactions":9,"vwap":958},"2026-01-12",21.17,-0.33,79600,{"date":1078,"open":853,"high":930,"low":895,"close":930,"change":655,"percent_change":1079,"volume":1080,"transactions":9,"vwap":930},"2026-01-09",0.43,293100,{"date":1082,"open":853,"high":1083,"low":895,"close":916,"change":267,"percent_change":147,"volume":1084,"transactions":9,"vwap":916},"2026-01-08",21.15,456900,{"date":1086,"open":958,"high":1010,"low":810,"close":1059,"change":1006,"percent_change":355,"volume":1087,"transactions":9,"vwap":1059},"2026-01-07",865900,{"date":1089,"open":802,"high":853,"low":1090,"close":916,"change":480,"percent_change":411,"volume":1091,"transactions":9,"vwap":916},"2026-01-06",20.794,71400,{"date":1093,"open":895,"high":802,"low":815,"close":802,"change":215,"percent_change":509,"volume":1094,"transactions":9,"vwap":802},"2026-01-05",67200,{"date":1096,"open":895,"high":810,"low":745,"close":819,"change":147,"percent_change":292,"volume":1097,"transactions":9,"vwap":819},"2026-01-02",81500,{"date":1099,"open":810,"high":1100,"low":895,"close":895,"change":147,"percent_change":292,"volume":1101,"transactions":9,"vwap":895},"2025-12-31",20.832,23800,{"date":1103,"open":916,"high":958,"low":1104,"close":802,"change":1105,"percent_change":397,"volume":1106,"transactions":9,"vwap":802},"2025-12-30",20.785,-0.006,71000,{"date":1108,"open":810,"high":1109,"low":821,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2025-12-29",20.838,20.826,0.016,0.08,104400,{"date":1115,"open":895,"high":916,"low":819,"close":810,"change":208,"percent_change":208,"volume":1116,"transactions":9,"vwap":810},"2025-12-26",10600,{"date":1118,"open":663,"high":802,"low":663,"close":810,"change":275,"percent_change":1014,"volume":1119,"transactions":9,"vwap":810},"2025-12-24",40200,{"date":1121,"open":745,"high":815,"low":633,"close":819,"change":1105,"percent_change":397,"volume":1122,"transactions":9,"vwap":819},"2025-12-23",96900,{"date":1124,"open":802,"high":802,"low":663,"close":1125,"change":480,"percent_change":411,"volume":1126,"transactions":9,"vwap":1125},"2025-12-22",20.786,54700,{"date":1128,"open":821,"high":1055,"low":632,"close":1129,"change":1130,"percent_change":122,"volume":714,"transactions":9,"vwap":1129},"2025-12-19",20.776,-0.024,{"date":1132,"open":821,"high":810,"low":804,"close":895,"change":1133,"percent_change":509,"volume":1134,"transactions":9,"vwap":895},"2025-12-18",0.039,52800,{"date":1136,"open":821,"high":819,"low":633,"close":1137,"change":754,"percent_change":208,"volume":1138,"transactions":9,"vwap":1137},"2025-12-17",20.761,47600,{"date":1140,"open":745,"high":821,"low":638,"close":804,"change":275,"percent_change":1014,"volume":1141,"transactions":9,"vwap":804},"2025-12-16",39100,{"date":1143,"open":645,"high":745,"low":617,"close":663,"change":275,"percent_change":1014,"volume":1144,"transactions":9,"vwap":663},"2025-12-15",44100,{"date":1146,"open":617,"high":1147,"low":617,"close":638,"change":423,"percent_change":424,"volume":1148,"transactions":9,"vwap":638},"2025-12-12",21.02,98300,{"date":1150,"open":916,"high":916,"low":1104,"close":810,"change":191,"percent_change":192,"volume":1151,"transactions":9,"vwap":810},"2025-12-11",15300,{"date":1153,"open":745,"high":1154,"low":645,"close":802,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":802},"2025-12-10",21.11,0.054,0.26,390700,{"date":1159,"open":663,"high":815,"low":663,"close":1160,"change":1161,"percent_change":317,"volume":1162,"transactions":9,"vwap":1160},"2025-12-09",20.766,-0.009,71600,{"date":1164,"open":819,"high":815,"low":1165,"close":1166,"change":1167,"percent_change":233,"volume":1168,"transactions":9,"vwap":1166},"2025-12-08",20.731,20.775,-0.013,11000,{"date":1170,"open":895,"high":895,"low":821,"close":1171,"change":1172,"percent_change":292,"volume":1173,"transactions":9,"vwap":1171},"2025-12-05",20.788,-0.021,40500,{"date":1175,"open":810,"high":916,"low":804,"close":1176,"change":1177,"percent_change":215,"volume":1178,"transactions":9,"vwap":1176},"2025-12-04",20.809,0.009,104600,{"date":1180,"open":810,"high":802,"low":1181,"close":895,"change":191,"percent_change":192,"volume":1182,"transactions":9,"vwap":895},"2025-12-03",20.748,85500,{"date":1184,"open":819,"high":1185,"low":633,"close":810,"change":355,"percent_change":356,"volume":1186,"transactions":9,"vwap":810},"2025-12-02",21.059999,193700,{"date":1188,"open":819,"high":810,"low":633,"close":815,"change":1189,"percent_change":474,"volume":1190,"transactions":9,"vwap":815},"2025-12-01",-0.019,21700,{"date":1192,"open":802,"high":802,"low":821,"close":1176,"change":1172,"percent_change":292,"volume":1193,"transactions":9,"vwap":1176},"2025-11-28",17500,{"date":1195,"open":1196,"high":958,"low":745,"close":916,"change":147,"percent_change":292,"volume":1197,"transactions":9,"vwap":916},"2025-11-26",20.808,20100,{"date":1199,"open":802,"high":966,"low":663,"close":958,"change":215,"percent_change":509,"volume":1200,"transactions":9,"vwap":958},"2025-11-25",52200,{"date":1202,"open":645,"high":810,"low":663,"close":810,"change":411,"percent_change":412,"volume":1203,"transactions":9,"vwap":810},"2025-11-24",17700,{"date":1205,"open":895,"high":1206,"low":632,"close":804,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":804},"2025-11-21",21.08,-0.075,-0.36,207600,{"date":1211,"open":24,"high":24,"low":819,"close":1059,"change":267,"percent_change":147,"volume":1212,"transactions":9,"vwap":1059},"2025-11-20",101900,{"date":1214,"open":1215,"high":958,"low":1216,"close":808,"change":397,"percent_change":741,"volume":1217,"transactions":9,"vwap":808},"2025-11-19",20.839,20.791,34000,{"date":1219,"open":808,"high":983,"low":819,"close":931,"change":1220,"percent_change":1156,"volume":1119,"transactions":9,"vwap":931},"2025-11-18",0.055,{"date":1222,"open":819,"high":802,"low":745,"close":1223,"change":355,"percent_change":356,"volume":1224,"transactions":9,"vwap":1223},"2025-11-17",20.815,9200,{"date":1226,"open":1227,"high":802,"low":815,"close":1228,"change":901,"percent_change":122,"volume":1229,"transactions":9,"vwap":1228},"2025-11-14",20.798,20.795,40600,{"date":1231,"open":1228,"high":916,"low":1228,"close":802,"change":191,"percent_change":192,"volume":1232,"transactions":9,"vwap":802},"2025-11-13",28600,{"date":1234,"open":802,"high":808,"low":1228,"close":916,"change":1235,"percent_change":480,"volume":1236,"transactions":9,"vwap":916},"2025-11-12",0.002,45900,{"date":1238,"open":1055,"high":808,"low":815,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-11-11",20.828,0.028,0.13,19100,{"date":1244,"open":810,"high":802,"low":1104,"close":895,"change":398,"percent_change":66,"volume":1245,"transactions":9,"vwap":895},"2025-11-10",35900,{"date":1247,"open":815,"high":1248,"low":663,"close":943,"change":276,"percent_change":1249,"volume":1250,"transactions":9,"vwap":943},"2025-11-07",21.26,0.72,96200,{"date":1252,"open":815,"high":1253,"low":663,"close":895,"change":411,"percent_change":412,"volume":1254,"transactions":9,"vwap":895},"2025-11-06",20.914,91200,{"date":1256,"open":745,"high":821,"low":617,"close":745,"change":147,"percent_change":292,"volume":1257,"transactions":9,"vwap":745},"2025-11-05",23600,{"date":1259,"open":745,"high":815,"low":632,"close":821,"change":848,"percent_change":849,"volume":1260,"transactions":9,"vwap":821},"2025-11-04",25000,{"date":1262,"open":572,"high":645,"low":578,"close":1263,"change":147,"percent_change":292,"volume":1264,"transactions":9,"vwap":1263},"2025-11-03",20.735,188300,{"date":1266,"open":645,"high":804,"low":632,"close":905,"change":1006,"percent_change":355,"volume":1267,"transactions":9,"vwap":905},"2025-10-31",222100,{"date":1269,"open":632,"high":804,"low":632,"close":745,"change":208,"percent_change":208,"volume":1270,"transactions":9,"vwap":745},"2025-10-30",404400,{"date":1272,"open":895,"high":802,"low":1273,"close":745,"change":192,"percent_change":159,"volume":1274,"transactions":9,"vwap":745},"2025-10-29",20.738,62400,{"date":1276,"open":645,"high":810,"low":645,"close":895,"change":208,"percent_change":208,"volume":1277,"transactions":9,"vwap":895},"2025-10-28",27600,{"date":1279,"open":815,"high":802,"low":1280,"close":895,"change":191,"percent_change":192,"volume":1281,"transactions":9,"vwap":895},"2025-10-27",20.757,55700,{"date":1283,"open":819,"high":810,"low":804,"close":810,"change":275,"percent_change":1014,"volume":1284,"transactions":9,"vwap":810},"2025-10-24",25300,{"date":1286,"open":1287,"high":810,"low":645,"close":819,"change":397,"percent_change":741,"volume":1288,"transactions":9,"vwap":819},"2025-10-23",20.777,25900,{"date":1290,"open":810,"high":810,"low":1291,"close":810,"change":480,"percent_change":411,"volume":1292,"transactions":9,"vwap":810},"2025-10-22",20.765,16500,{"date":1294,"open":802,"high":958,"low":819,"close":895,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":895},"2025-10-21",-0.095,-0.45,25700,{"date":1299,"open":948,"high":930,"low":853,"close":1300,"change":754,"percent_change":208,"volume":1301,"transactions":9,"vwap":1300},"2025-10-20",20.895,29500,{"date":1303,"open":1304,"high":930,"low":853,"close":1305,"change":1306,"percent_change":865,"volume":1307,"transactions":9,"vwap":1305},"2025-10-17",20.883,20.894,0.014,48800,{"date":1309,"open":1010,"high":948,"low":1100,"close":1010,"change":215,"percent_change":509,"volume":1310,"transactions":9,"vwap":1010},"2025-10-16",21200,{"date":1312,"open":935,"high":948,"low":916,"close":808,"change":267,"percent_change":147,"volume":1313,"transactions":9,"vwap":808},"2025-10-15",115800,{"date":1315,"open":931,"high":935,"low":916,"close":923,"change":848,"percent_change":849,"volume":1316,"transactions":9,"vwap":923},"2025-10-14",68900,{"date":1318,"open":931,"high":930,"low":815,"close":810,"change":1189,"percent_change":474,"volume":1319,"transactions":9,"vwap":810},"2025-10-13",39600,{"date":1321,"open":808,"high":853,"low":895,"close":1322,"change":1323,"percent_change":655,"volume":1229,"transactions":9,"vwap":1322},"2025-10-10",20.829,0.019,{"date":1325,"open":863,"high":863,"low":1326,"close":810,"change":208,"percent_change":208,"volume":1327,"transactions":9,"vwap":810},"2025-10-09",20.758,79200,{"date":1329,"open":810,"high":916,"low":804,"close":810,"change":208,"percent_change":208,"volume":1330,"transactions":9,"vwap":810},"2025-10-08",26500,{"date":1332,"open":810,"high":916,"low":819,"close":810,"change":480,"percent_change":411,"volume":1333,"transactions":9,"vwap":810},"2025-10-07",64900,{"date":1335,"open":895,"high":916,"low":1291,"close":895,"change":208,"percent_change":208,"volume":1336,"transactions":9,"vwap":895},"2025-10-06",127600,{"date":1338,"open":810,"high":802,"low":745,"close":895,"change":192,"percent_change":159,"volume":1339,"transactions":9,"vwap":895},"2025-10-03",24400,{"date":1341,"open":810,"high":958,"low":1342,"close":958,"change":411,"percent_change":412,"volume":1343,"transactions":9,"vwap":958},"2025-10-02",20.783,19300,{"date":1345,"open":810,"high":810,"low":1346,"close":895,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":895},"2025-10-01",20.779,0.045,0.22,20600,{"date":1351,"open":638,"high":815,"low":638,"close":905,"change":1347,"percent_change":1348,"volume":1352,"transactions":9,"vwap":905},"2025-09-30",51600,{"date":1354,"open":627,"high":943,"low":627,"close":632,"change":191,"percent_change":192,"volume":1355,"transactions":9,"vwap":632},"2025-09-29",13500,{"date":1357,"open":633,"high":1147,"low":584,"close":633,"change":480,"percent_change":411,"volume":1358,"transactions":9,"vwap":633},"2025-09-26",448000,{"date":1360,"open":645,"high":804,"low":632,"close":632,"change":1361,"percent_change":169,"volume":1362,"transactions":9,"vwap":632},"2025-09-25",-0.144,62300,{"date":1364,"open":1010,"high":966,"low":810,"close":1365,"change":1366,"percent_change":1208,"volume":1367,"transactions":9,"vwap":1365},"2025-09-24",20.854,-0.076,83100,{"date":1369,"open":935,"high":1147,"low":916,"close":863,"change":474,"percent_change":1370,"volume":1371,"transactions":9,"vwap":863},"2025-09-23",-0.43,155900,{"date":1373,"open":966,"high":1147,"low":1374,"close":1147,"change":276,"percent_change":1249,"volume":1375,"transactions":9,"vwap":1147},"2025-09-22",20.841,15200,{"date":1377,"open":931,"high":1010,"low":895,"close":931,"change":480,"percent_change":411,"volume":1232,"transactions":9,"vwap":931},"2025-09-19",{"date":1379,"open":931,"high":931,"low":895,"close":853,"change":191,"percent_change":192,"volume":1380,"transactions":9,"vwap":853},"2025-09-18",14500,{"date":1382,"open":863,"high":863,"low":1383,"close":931,"change":317,"percent_change":628,"volume":1384,"transactions":9,"vwap":931},"2025-09-17",20.847,9800,{"date":1386,"open":948,"high":948,"low":931,"close":948,"change":147,"percent_change":292,"volume":1387,"transactions":9,"vwap":948},"2025-09-16",28700,{"date":1389,"open":930,"high":939,"low":935,"close":863,"change":147,"percent_change":292,"volume":1390,"transactions":9,"vwap":863},"2025-09-15",12200,{"date":1392,"open":1393,"high":972,"low":1394,"close":943,"change":480,"percent_change":411,"volume":1395,"transactions":9,"vwap":943},"2025-09-12",20.922,20.881,37800,{"date":1397,"open":1398,"high":944,"low":948,"close":992,"change":355,"percent_change":356,"volume":1399,"transactions":9,"vwap":992},"2025-09-11",20.941,33400,{"date":1401,"open":948,"high":943,"low":1402,"close":930,"change":147,"percent_change":292,"volume":1403,"transactions":9,"vwap":930},"2025-09-10",20.886,26400,{"date":1405,"open":1406,"high":939,"low":1010,"close":992,"change":901,"percent_change":122,"volume":1407,"transactions":9,"vwap":992},"2025-09-09",20.946,47100,{"date":1409,"open":943,"high":983,"low":948,"close":982,"change":896,"percent_change":897,"volume":1410,"transactions":9,"vwap":982},"2025-09-08",30700,{"date":1412,"open":939,"high":944,"low":1413,"close":935,"change":411,"percent_change":412,"volume":1414,"transactions":9,"vwap":935},"2025-09-05",20.889,21500,{"date":1416,"open":853,"high":948,"low":802,"close":958,"change":1417,"percent_change":1418,"volume":1310,"transactions":9,"vwap":958},"2025-09-04",-0.18,-0.86,{"date":1420,"open":958,"high":1074,"low":958,"close":981,"change":216,"percent_change":1421,"volume":1422,"transactions":9,"vwap":981},"2025-09-03",0.96,98600,{"date":1424,"open":802,"high":853,"low":895,"close":916,"change":730,"percent_change":1075,"volume":883,"transactions":9,"vwap":916},"2025-09-02",{"date":1426,"open":916,"high":944,"low":804,"close":935,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":935},"2025-08-29",0.11,0.53,144200,{"date":1431,"open":916,"high":931,"low":1287,"close":815,"change":191,"percent_change":192,"volume":1432,"transactions":9,"vwap":815},"2025-08-28",14600,{"date":1434,"open":1287,"high":958,"low":645,"close":895,"change":208,"percent_change":208,"volume":1435,"transactions":9,"vwap":895},"2025-08-27",40800,{"date":1437,"open":815,"high":1438,"low":1291,"close":895,"change":191,"percent_change":192,"volume":1439,"transactions":9,"vwap":895},"2025-08-26",21.23,56100,{"date":1441,"open":821,"high":853,"low":632,"close":810,"change":215,"percent_change":509,"volume":1442,"transactions":9,"vwap":810},"2025-08-25",37600,{"date":1444,"open":440,"high":815,"low":440,"close":821,"change":1112,"percent_change":1445,"volume":1446,"transactions":9,"vwap":821},"2025-08-22",0.39,41000,{"date":1448,"open":632,"high":632,"low":1449,"close":627,"change":233,"percent_change":723,"volume":1450,"transactions":9,"vwap":627},"2025-08-21",20.626,66400,{"date":1452,"open":663,"high":1206,"low":663,"close":745,"change":474,"percent_change":1370,"volume":1453,"transactions":9,"vwap":745},"2025-08-20",333700,{"date":1455,"open":1456,"high":853,"low":1456,"close":808,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":808},"2025-08-19",20.737,0.076,0.37,31200,{"date":1461,"open":895,"high":895,"low":663,"close":1462,"change":1105,"percent_change":397,"volume":1463,"transactions":9,"vwap":1462},"2025-08-18",20.764,32600,{"date":1465,"open":815,"high":895,"low":1466,"close":821,"change":147,"percent_change":292,"volume":1467,"transactions":9,"vwap":821},"2025-08-15",20.723,43300,{"date":1469,"open":905,"high":895,"low":632,"close":815,"change":1470,"percent_change":411,"volume":1471,"transactions":9,"vwap":815},"2025-08-14",0.011,45000,{"date":1473,"open":821,"high":916,"low":663,"close":1346,"change":1133,"percent_change":509,"volume":1474,"transactions":9,"vwap":1346},"2025-08-13",36000,{"date":1476,"open":905,"high":819,"low":1477,"close":645,"change":317,"percent_change":628,"volume":1478,"transactions":9,"vwap":645},"2025-08-12",20.722,29100,{"date":1480,"open":804,"high":1481,"low":638,"close":819,"change":356,"percent_change":45,"volume":1482,"transactions":9,"vwap":819},"2025-08-11",20.789,19900,{"date":1484,"open":633,"high":745,"low":617,"close":617,"change":317,"percent_change":628,"volume":1277,"transactions":9,"vwap":617},"2025-08-08",{"date":1486,"open":633,"high":1487,"low":633,"close":633,"change":1488,"percent_change":565,"volume":1489,"transactions":9,"vwap":633},"2025-08-07",20.799,-0.026,17400,{"date":1491,"open":632,"high":821,"low":632,"close":1492,"change":1493,"percent_change":849,"volume":1494,"transactions":9,"vwap":1492},"2025-08-06",20.746,0.036,15100,{"date":1496,"open":821,"high":819,"low":632,"close":632,"change":1207,"percent_change":1208,"volume":1497,"transactions":9,"vwap":632},"2025-08-05",147900,{"date":1499,"open":804,"high":810,"low":905,"close":1104,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1104},"2025-08-04",0.075,0.36,11100,{"date":1504,"open":1505,"high":633,"low":1505,"close":632,"change":356,"percent_change":52,"volume":1506,"transactions":9,"vwap":632},"2025-08-01",20.642,22000,{"date":1508,"open":431,"high":584,"low":446,"close":446,"change":191,"percent_change":192,"volume":1509,"transactions":9,"vwap":446},"2025-07-31",11300,{"date":1511,"open":584,"high":572,"low":430,"close":430,"change":397,"percent_change":398,"volume":1512,"transactions":9,"vwap":430},"2025-07-30",1500,{"date":1514,"open":768,"high":617,"low":376,"close":584,"change":480,"percent_change":411,"volume":1515,"transactions":9,"vwap":584},"2025-07-29",85300,{"date":1517,"open":431,"high":815,"low":395,"close":440,"change":355,"percent_change":356,"volume":1330,"transactions":9,"vwap":440},"2025-07-28",{"date":1519,"open":432,"high":431,"low":404,"close":430,"change":411,"percent_change":412,"volume":1432,"transactions":9,"vwap":430},"2025-07-25",{"date":1521,"open":410,"high":1522,"low":1523,"close":395,"change":397,"percent_change":398,"volume":1524,"transactions":9,"vwap":395},"2025-07-24",20.599,20.551,4400,{"date":1526,"open":471,"high":584,"low":471,"close":432,"change":208,"percent_change":208,"volume":1527,"transactions":9,"vwap":432},"2025-07-23",20400,{"date":1529,"open":1530,"high":430,"low":432,"close":432,"change":301,"percent_change":302,"volume":1531,"transactions":9,"vwap":432},"2025-07-22",20.617,8400,{"date":1533,"open":627,"high":821,"low":572,"close":617,"change":1534,"percent_change":275,"volume":1535,"transactions":9,"vwap":617},"2025-07-21",0.006,82500,{"date":1537,"open":578,"high":632,"low":578,"close":1538,"change":1167,"percent_change":233,"volume":1539,"transactions":9,"vwap":1538},"2025-07-18",20.674,20500,{"date":1541,"open":430,"high":627,"low":430,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-07-17",20.687,0.052,0.25,113400,{"date":1547,"open":430,"high":572,"low":430,"close":780,"change":267,"percent_change":147,"volume":1548,"transactions":9,"vwap":780},"2025-07-16",30900,{"date":1550,"open":584,"high":578,"low":404,"close":440,"change":1417,"percent_change":1418,"volume":1551,"transactions":9,"vwap":440},"2025-07-15",37700,{"date":1553,"open":1554,"high":943,"low":1555,"close":802,"change":509,"percent_change":1556,"volume":1168,"transactions":9,"vwap":802},"2025-07-14",20.654,20.625,0.92,{"date":1558,"open":578,"high":638,"low":471,"close":431,"change":397,"percent_change":398,"volume":1559,"transactions":9,"vwap":431},"2025-07-11",139000,{"date":1561,"open":1562,"high":617,"low":431,"close":578,"change":355,"percent_change":356,"volume":1563,"transactions":9,"vwap":578},"2025-07-10",20.668,43600,{"date":1565,"open":440,"high":1566,"low":432,"close":440,"change":411,"percent_change":412,"volume":1567,"transactions":9,"vwap":440},"2025-07-09",20.679,8300,{"date":1569,"open":376,"high":431,"low":376,"close":471,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":471},"2025-07-08",-0.055,-0.27,6800,{"date":1574,"open":916,"high":981,"low":1575,"close":1575,"change":864,"percent_change":865,"volume":1576,"transactions":9,"vwap":1575},"2025-07-07",20.645,22200,{"date":1578,"open":572,"high":572,"low":1579,"close":431,"change":1488,"percent_change":565,"volume":1580,"transactions":9,"vwap":431},"2025-07-03",20.591,4100,{"date":1582,"open":617,"high":617,"low":440,"close":1583,"change":1584,"percent_change":147,"volume":1585,"transactions":9,"vwap":1583},"2025-07-02",20.656,-0.004,7700,{"date":1587,"open":627,"high":638,"low":446,"close":578,"change":191,"percent_change":192,"volume":1588,"transactions":9,"vwap":578},"2025-07-01",23200,{"date":1590,"open":617,"high":633,"low":430,"close":572,"change":848,"percent_change":849,"volume":1591,"transactions":9,"vwap":572},"2025-06-30",19800,{"date":1593,"open":584,"high":632,"low":780,"close":780,"change":1594,"percent_change":730,"volume":1595,"transactions":9,"vwap":780},"2025-06-27",-0.015,2800,{"date":1597,"open":1598,"high":572,"low":1598,"close":584,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":584},"2025-06-26",20.613,-0.035,-0.17,38300,{"date":1603,"open":638,"high":638,"low":1604,"close":1604,"change":1347,"percent_change":1348,"volume":1605,"transactions":9,"vwap":1604},"2025-06-25",20.685,1700,{"date":1607,"open":617,"high":638,"low":440,"close":440,"change":318,"percent_change":1608,"volume":1609,"transactions":9,"vwap":440},"2025-06-24",-0.96,4000,{"date":1611,"open":584,"high":987,"low":1612,"close":808,"change":1613,"percent_change":1614,"volume":1339,"transactions":9,"vwap":808},"2025-06-23",20.648,0.225,1.09,{"date":1616,"open":440,"high":617,"low":1617,"close":1618,"change":848,"percent_change":849,"volume":1619,"transactions":9,"vwap":1618},"2025-06-20",20.605,20.615,102200,{"date":1621,"open":432,"high":446,"low":395,"close":486,"change":411,"percent_change":412,"volume":1622,"transactions":9,"vwap":486},"2025-06-18",28300,{"date":1624,"open":1625,"high":471,"low":1625,"close":396,"change":355,"percent_change":356,"volume":1626,"transactions":9,"vwap":396},"2025-06-17",20.507,65000,{"date":1628,"open":389,"high":376,"low":1629,"close":418,"change":208,"percent_change":208,"volume":1630,"transactions":9,"vwap":418},"2025-06-16",20.491,4600,{"date":1632,"open":1633,"high":376,"low":341,"close":418,"change":147,"percent_change":292,"volume":1634,"transactions":9,"vwap":418},"2025-06-13",20.502,8900,{"date":1636,"open":404,"high":486,"low":1637,"close":396,"change":848,"percent_change":849,"volume":1638,"transactions":9,"vwap":396},"2025-06-12",20.515,26000,{"date":1640,"open":1641,"high":418,"low":552,"close":713,"change":848,"percent_change":849,"volume":1642,"transactions":9,"vwap":713},"2025-06-11",20.472,2500,{"date":1644,"open":339,"high":339,"low":1645,"close":342,"change":1306,"percent_change":865,"volume":1585,"transactions":9,"vwap":342},"2025-06-10",20.405,{"date":1647,"open":333,"high":342,"low":1648,"close":1649,"change":1457,"percent_change":1458,"volume":1650,"transactions":9,"vwap":1649},"2025-06-09",20.348,20.446,20700,{"date":1652,"open":341,"high":179,"low":324,"close":324,"change":122,"percent_change":1653,"volume":1101,"transactions":9,"vwap":324},"2025-06-06",-0.59,{"date":1655,"open":348,"high":383,"low":370,"close":348,"change":848,"percent_change":849,"volume":1656,"transactions":9,"vwap":348},"2025-06-05",12800,{"date":1658,"open":340,"high":418,"low":341,"close":377,"change":1347,"percent_change":1348,"volume":1659,"transactions":9,"vwap":377},"2025-06-04",5000,{"date":1661,"open":1662,"high":1662,"low":1663,"close":332,"change":1006,"percent_change":355,"volume":1664,"transactions":9,"vwap":332},"2025-06-03",20.479,20.36,8500,{"date":1666,"open":545,"high":370,"low":1667,"close":1645,"change":473,"percent_change":474,"volume":1668,"transactions":9,"vwap":1645},"2025-06-02",20.401,4300,{"date":1670,"open":1671,"high":1672,"low":324,"close":1673,"change":1674,"percent_change":509,"volume":1224,"transactions":9,"vwap":1673},"2025-05-30",20.422,20.499,20.423,0.038,{"date":1676,"open":1677,"high":370,"low":1677,"close":1678,"change":1112,"percent_change":1445,"volume":1679,"transactions":9,"vwap":1678},"2025-05-29",20.322,20.385,11600,{"date":1681,"open":326,"high":745,"low":1682,"close":1682,"change":1207,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-05-28",20.305,-0.37,59600,{"date":1686,"open":1677,"high":552,"low":1677,"close":325,"change":865,"percent_change":1687,"volume":1688,"transactions":9,"vwap":325},"2025-05-27",0.34,36100,{"date":1690,"open":298,"high":298,"low":298,"close":298,"change":480,"percent_change":411,"volume":1691,"transactions":9,"vwap":298},"2025-05-23",900,{"date":1693,"open":283,"high":298,"low":1694,"close":309,"change":215,"percent_change":216,"volume":1695,"transactions":9,"vwap":309},"2025-05-22",20.238,35200,{"date":1697,"open":1698,"high":1698,"low":1699,"close":283,"change":770,"percent_change":1700,"volume":1701,"transactions":9,"vwap":283},"2025-05-21",20.28,20.21,-0.78,6000,{"date":1703,"open":1704,"high":545,"low":552,"close":545,"change":147,"percent_change":292,"volume":1705,"transactions":9,"vwap":545},"2025-05-20",20.413,1600,{"date":1707,"open":341,"high":341,"low":341,"close":341,"change":1708,"percent_change":1544,"volume":1709,"transactions":9,"vwap":341},"2025-05-19",0.051,300,{"date":1711,"open":341,"high":341,"low":324,"close":1712,"change":1177,"percent_change":215,"volume":1713,"transactions":9,"vwap":1712},"2025-05-16",20.389,4800,{"date":1715,"open":1716,"high":332,"low":1716,"close":325,"change":215,"percent_change":216,"volume":1709,"transactions":9,"vwap":325},"2025-05-15",20.35,{"date":1718,"open":1719,"high":552,"low":326,"close":326,"change":233,"percent_change":723,"volume":1720,"transactions":9,"vwap":326},"2025-05-14",20.39,13200,{"date":1722,"open":552,"high":341,"low":1719,"close":552,"change":411,"percent_change":1544,"volume":1723,"transactions":9,"vwap":552},"2025-05-13",56700,{"date":1725,"open":584,"high":584,"low":1716,"close":1716,"change":1726,"percent_change":1600,"volume":201,"transactions":9,"vwap":1716},"2025-05-12",-0.034,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":318,"volume":1732,"transactions":9,"vwap":1730},"2025-05-09",20.378,20.384,-0.041,2100,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":901,"percent_change":122,"volume":1736,"transactions":9,"vwap":1735},"2025-05-08",20.425,100,{"date":1738,"open":370,"high":342,"low":1739,"close":370,"change":1220,"percent_change":1740,"volume":1741,"transactions":9,"vwap":370},"2025-05-07",20.418,0.27,15900,{"date":1743,"open":333,"high":333,"low":1744,"close":1744,"change":864,"percent_change":865,"volume":1745,"transactions":9,"vwap":1744},"2025-05-06",20.395,800,{"date":1747,"open":552,"high":552,"low":325,"close":325,"change":191,"percent_change":192,"volume":1736,"transactions":9,"vwap":325},"2025-05-05",{"date":1749,"open":1716,"high":545,"low":1750,"close":1719,"change":1751,"percent_change":247,"volume":1752,"transactions":9,"vwap":1719},"2025-05-02",20.32,-0.043,5500,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":191,"volume":1757,"transactions":9,"vwap":1755},"2025-05-01",20.433,-0.003,200,{"date":1759,"open":370,"high":340,"low":1760,"close":1760,"change":1111,"percent_change":1112,"volume":1761,"transactions":9,"vwap":1760},"2025-04-30",20.436,6500,{"date":1763,"open":333,"high":370,"low":1764,"close":545,"change":21,"percent_change":811,"volume":1713,"transactions":9,"vwap":545},"2025-04-29",20.415,{"date":1766,"open":324,"high":324,"low":1663,"close":1663,"change":1767,"percent_change":849,"volume":1768,"transactions":9,"vwap":1663},"2025-04-28",0.034,1800,{"date":183,"open":299,"high":1663,"low":1677,"close":1770,"change":1584,"percent_change":147,"volume":1771,"transactions":9,"vwap":1770},20.326,2900]