[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCRD":3,"homepage-market-summary":27,"stock-historical-UCRD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCRD","2026-10-08",{"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},"Victory Portfolios II VictoryShares Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3723,0.691152,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.4859,20.535,-0.0491,-0.24,223,22.040001,20.455,1903.8816404722222,1.9,1088,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1612,588290.173399,-3.24,"2025-04-28",[182,185,192,199,208,217,224,231,241,249,257,265,274,282,289,295,303,310,318,328,337,346,354,359,366,376,385,392,396,404,410,418,426,433,438,447,454,461,467,473,478,483,487,493,496,503,508,516,522,528,533,539,543,548,555,558,563,569,572,578,586,592,600,605,610,613,618,622,625,629,633,638,641,644,647,652,654,659,664,667,671,675,680,683,687,691,696,701,703,707,710,714,718,721,723,727,729,733,736,742,745,748,751,754,757,759,762,766,769,771,775,782,787,790,793,795,797,799,802,804,807,810,813,815,818,822,824,828,831,835,837,839,842,849,851,854,860,863,868,872,876,879,883,886,892,895,900,903,909,912,915,923,927,931,935,938,941,944,948,952,955,957,961,963,966,971,976,979,983,987,990,993,996,998,1002,1006,1009,1011,1014,1018,1020,1025,1027,1029,1034,1036,1040,1044,1048,1051,1054,1056,1059,1061,1064,1066,1068,1070,1072,1074,1076,1078,1083,1086,1090,1094,1099,1103,1105,1107,1109,1113,1117,1121,1125,1128,1133,1135,1137,1139,1141,1143,1146,1150,1154,1159,1162,1167,1171,1173,1177,1182,1184,1186,1188,1192,1196,1201,1203,1207,1210,1213,1215,1218,1220,1222,1224,1229,1233,1236,1240,1242,1244,1246,1248,1251,1253,1256,1259,1261,1263,1266,1268,1270,1273,1275,1277,1281,1284,1287,1291,1295,1298,1300,1302,1305,1308,1310,1312,1314,1316,1318,1320,1322,1325,1329,1332,1336,1339,1343,1348,1352,1355,1357,1362,1365,1368,1372,1375,1380,1382,1384,1388,1391,1394,1397,1399,1401,1405,1407,1409,1411,1414,1417,1421,1423,1425,1427,1429,1433,1435,1437,1442,1445,1447,1449,1453,1455,1457,1459,1462,1464,1468,1472,1476,1480,1484,1487,1490,1493,1495,1498,1502,1504,1507,1512,1516,1519,1523,1526,1529,1533,1535,1537,1541,1544,1547,1552,1556,1559,1561,1564,1567,1570,1572],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},17,20.4733,{"date":38,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},20.495,0.005,0.02,281,12,20.4992,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":197,"vwap":198},"2026-10-06",20.53,0.045,0.22,10,20.5149,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",20.48,20.485,0.01,0.05,1348,59,20.4608,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",20.51,20.475,-0.01,-0.05,7406,125,20.4939,{"date":218,"open":211,"high":202,"low":211,"close":202,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.03,0.15,1145,22,20.4789,{"date":225,"open":210,"high":210,"low":23,"close":23,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",-0.0512,-0.25,2676,30,20.4772,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",20.5,20.5062,20.4659,-0.0188,-0.09,1181,32,20.4746,{"date":242,"open":243,"high":18,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",20.525,-0.13,-0.63,1487,40,20.5291,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":237,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",20.64,20.655,-0.43,1537.80621,33,20.6411,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":188,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",20.74,20.745,0.1,319,15,20.6775,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",20.77,20.725,-0.17,-0.81,2157,61,20.7663,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":212,"percent_change":213,"volume":279,"transactions":280,"vwap":281},"2026-09-22",20.91,20.884,20.895,3638.047,42,20.8996,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":204,"percent_change":286,"volume":287,"transactions":263,"vwap":288},"2026-09-21",20.885,20.905,0.24,414.3019,20.8852,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":213,"percent_change":20,"volume":292,"transactions":293,"vwap":294},"2026-09-18",20.855,125.952108,16,20.856,{"date":296,"open":297,"high":285,"low":297,"close":285,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",20.894,0.085,0.41,107,8,20.8944,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":166,"volume":307,"transactions":308,"vwap":309},"2026-09-16",20.82,0.025,88,18,20.8643,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":144,"volume":315,"transactions":316,"vwap":317},"2026-09-15",20.79,20.795,-0.04,986,24,20.7926,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",20.785,20.8458,20.835,-0.0376,-0.18,1133.2443,27,20.8252,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",20.875,20.8726,0.0728,0.35,622,58,20.8758,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",20.8562,20.7998,-0.1502,-0.72,1366,36,20.8459,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",20.95,-0.085,-0.4,913.952222,35,20.9553,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":314,"percent_change":144,"volume":357,"transactions":293,"vwap":358},"2026-09-08",21.035,60,21.0417,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":212,"volume":364,"transactions":293,"vwap":365},"2026-09-04",21.074,21.075,-0.002,258,21.0741,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",21.07,21.13,21.077,0.0542,0.26,1896,25,21.0892,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",21.0217,21.0228,0.0128,0.06,379,14,21.0216,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":190,"vwap":391},"2026-09-01",21.01,-0.065,-0.31,110,21.0765,{"date":393,"open":362,"high":362,"low":362,"close":362,"change":314,"percent_change":144,"volume":394,"transactions":344,"vwap":395},"2026-08-31",2017,21.0751,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":293,"vwap":403},"2026-08-28",21.12,21.115,-0.06,-0.28,1383,21.1235,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":203,"percent_change":204,"volume":407,"transactions":408,"vwap":409},"2026-08-27",21.175,56,13,21.1703,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":415,"volume":416,"transactions":183,"vwap":417},"2026-08-26",21.15,21.165,21.1452,0,343,21.1488,{"date":419,"open":420,"high":413,"low":420,"close":413,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",21.1299,0.08,0.38,543,21,21.1463,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":204,"percent_change":286,"volume":430,"transactions":431,"vwap":432},"2026-08-24",21.06,21.085,806,28,21.0698,{"date":434,"open":356,"high":356,"low":356,"close":356,"change":435,"percent_change":44,"volume":436,"transactions":293,"vwap":437},"2026-08-21",-0.0445,15.952449,21.0318,{"date":439,"open":440,"high":440,"low":368,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",21.145,21.0795,-0.1355,-0.64,11716,150,21.1108,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":222,"vwap":453},"2026-08-19",21.215,0.14,0.66,397,21.2178,{"date":455,"open":456,"high":457,"low":456,"close":362,"change":212,"percent_change":213,"volume":458,"transactions":459,"vwap":460},"2026-08-18",21.065,21.1,4109,75,21.0763,{"date":462,"open":463,"high":463,"low":429,"close":429,"change":171,"percent_change":464,"volume":465,"transactions":255,"vwap":466},"2026-08-17",21.11,-0.14,452,21.0976,{"date":468,"open":369,"high":369,"low":399,"close":399,"change":469,"percent_change":470,"volume":471,"transactions":183,"vwap":472},"2026-08-14",-0.07,-0.33,425,21.1734,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":381,"percent_change":476,"volume":21,"transactions":308,"vwap":477},"2026-08-13",21.185,0.28,21.2006,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":415,"percent_change":415,"volume":481,"transactions":383,"vwap":482},"2026-08-12",21.125,15.735886,21.1486,{"date":484,"open":480,"high":480,"low":480,"close":480,"change":415,"percent_change":415,"volume":485,"transactions":352,"vwap":486},"2026-08-11",187,21.1263,{"date":488,"open":489,"high":489,"low":480,"close":480,"change":400,"percent_change":401,"volume":490,"transactions":491,"vwap":492},"2026-08-10",21.135,371,23,21.1353,{"date":494,"open":475,"high":475,"low":475,"close":475,"change":213,"percent_change":20,"volume":491,"transactions":308,"vwap":495},"2026-08-07",21.1988,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":213,"percent_change":500,"volume":501,"transactions":293,"vwap":502},"2026-08-06",21.24,21.235,-0.23,128,21.2411,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":203,"percent_change":204,"volume":506,"transactions":263,"vwap":507},"2026-08-05",21.285,19.95303,21.2877,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",21.275,0.13,0.61,225.026378,20,21.2306,{"date":517,"open":440,"high":440,"low":440,"close":440,"change":518,"percent_change":519,"volume":520,"transactions":263,"vwap":521},"2026-08-03",0.0772,0.37,15.422539,21.1333,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":35,"volume":526,"transactions":491,"vwap":527},"2026-07-31",21.0678,-0.0472,216,21.0579,{"date":529,"open":399,"high":399,"low":399,"close":399,"change":530,"percent_change":204,"volume":531,"transactions":183,"vwap":532},"2026-07-30",0.0115,62,21.1139,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":316,"transactions":383,"vwap":538},"2026-07-29",21.1035,-0.0715,-0.34,21.1426,{"date":540,"open":541,"high":406,"low":541,"close":406,"change":219,"percent_change":450,"volume":445,"transactions":383,"vwap":542},"2026-07-28",21.17,21.1693,{"date":544,"open":440,"high":440,"low":440,"close":440,"change":545,"percent_change":546,"volume":239,"transactions":183,"vwap":547},"2026-07-27",0.04,0.19,21.1516,{"date":549,"open":398,"high":550,"low":457,"close":551,"change":415,"percent_change":415,"volume":552,"transactions":553,"vwap":554},"2026-07-24",21.1201,21.105,2199,39,21.1112,{"date":556,"open":551,"high":551,"low":551,"close":551,"change":400,"percent_change":401,"volume":408,"transactions":383,"vwap":557},"2026-07-23",21.0944,{"date":559,"open":413,"high":413,"low":413,"close":413,"change":560,"percent_change":561,"volume":190,"transactions":408,"vwap":562},"2026-07-22",-0.0176,-0.08,21.1706,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":227,"volume":567,"transactions":383,"vwap":568},"2026-07-21",21.1826,-0.0524,12.825825,21.1911,{"date":570,"open":499,"high":499,"low":499,"close":499,"change":469,"percent_change":470,"volume":183,"transactions":408,"vwap":571},"2026-07-20",21.2681,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":70,"volume":576,"transactions":408,"vwap":577},"2026-07-17",21.305,0.0142,13.999052,21.3098,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":469,"volume":583,"transactions":584,"vwap":585},"2026-07-16",21.29,21.2908,-0.0142,230,19,21.2841,{"date":587,"open":580,"high":574,"low":580,"close":574,"change":588,"percent_change":589,"volume":590,"transactions":263,"vwap":591},"2026-07-15",0.0637,0.3,124,21.2909,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":584,"vwap":599},"2026-07-14",21.25,21.2413,0.0363,0.17,216.9545,21.2538,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":470,"volume":293,"transactions":293,"vwap":604},"2026-07-13",21.205,-0.071,21.2434,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":464,"volume":609,"transactions":9,"vwap":607},"2026-07-10",21.276,-0.029,100,{"date":611,"open":574,"high":574,"low":574,"close":574,"change":612,"percent_change":389,"volume":609,"transactions":9,"vwap":574},"2026-07-09",-0.067,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":400,"volume":617,"transactions":9,"vwap":615},"2026-07-08",21.372,-0.013,200,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":244,"percent_change":621,"volume":609,"transactions":9,"vwap":620},"2026-07-07",21.385,-0.6,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":624},"2026-07-06",21.515,{"date":626,"open":624,"high":624,"low":627,"close":624,"change":219,"percent_change":450,"volume":628,"transactions":9,"vwap":624},"2026-07-02",21.51,1400,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":469,"volume":609,"transactions":9,"vwap":631},"2026-07-01",21.485,-0.016,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":609,"transactions":9,"vwap":635},"2026-06-30",21.501,-0.104,-0.48,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":640},"2026-06-29",21.605,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":643},"2026-06-26",21.595,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":646},"2026-06-25",21.585,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":609,"transactions":9,"vwap":649},"2026-06-24",21.575,0.09,0.42,{"date":653,"open":631,"high":631,"low":631,"close":631,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":631},"2026-06-23",{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":609,"transactions":9,"vwap":656},"2026-06-22",21.455,-0.044,-0.2,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":609,"transactions":9,"vwap":661},"2026-06-18",21.499,0.044,0.21,{"date":665,"open":666,"high":666,"low":656,"close":656,"change":469,"percent_change":470,"volume":609,"transactions":9,"vwap":656},"2026-06-17",21.49,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":511,"volume":609,"transactions":9,"vwap":669},"2026-06-16",21.525,0.029,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":381,"volume":609,"transactions":9,"vwap":673},"2026-06-15",21.496,0.013,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":609,"transactions":9,"vwap":677},"2026-06-12",21.483,-0.022,-0.1,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":450,"percent_change":451,"volume":617,"transactions":9,"vwap":682},"2026-06-11",21.505,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":171,"percent_change":464,"volume":617,"transactions":9,"vwap":686},"2026-06-10",21.39,21.365,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":212,"percent_change":213,"volume":609,"transactions":9,"vwap":690},"2026-06-09",21.35,21.395,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":609,"transactions":9,"vwap":693},"2026-06-08",21.405,-0.023,-0.11,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":609,"transactions":9,"vwap":698},"2026-06-05",21.428,-0.097,-0.45,{"date":702,"open":669,"high":669,"low":669,"close":669,"change":306,"percent_change":166,"volume":609,"transactions":9,"vwap":669},"2026-06-04",{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":44,"volume":609,"transactions":9,"vwap":705},"2026-06-03",21.5,-0.045,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":709},"2026-06-02",21.545,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":-6,"volume":609,"transactions":9,"vwap":712},"2026-06-01",21.535,-0.001,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":415,"volume":609,"transactions":9,"vwap":716},"2026-05-29",21.536,0.001,{"date":719,"open":712,"high":712,"low":712,"close":712,"change":204,"percent_change":720,"volume":617,"transactions":9,"vwap":712},"2026-05-28",0.23,{"date":722,"open":631,"high":631,"low":631,"close":631,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":631},"2026-05-27",{"date":724,"open":656,"high":725,"low":656,"close":656,"change":381,"percent_change":476,"volume":726,"transactions":9,"vwap":656},"2026-05-26",21.459,700,{"date":728,"open":690,"high":690,"low":690,"close":690,"change":545,"percent_change":546,"volume":609,"transactions":9,"vwap":690},"2026-05-22",{"date":730,"open":731,"high":732,"low":731,"close":732,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":732},"2026-05-21",21.34,21.355,{"date":734,"open":580,"high":735,"low":580,"close":735,"change":450,"percent_change":451,"volume":617,"transactions":9,"vwap":735},"2026-05-20",21.325,{"date":737,"open":738,"high":738,"low":475,"close":475,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":475},"2026-05-19",21.21,-0.098,-0.46,300,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":363,"percent_change":212,"volume":609,"transactions":9,"vwap":744},"2026-05-18",21.283,{"date":746,"open":505,"high":505,"low":505,"close":505,"change":747,"percent_change":621,"volume":609,"transactions":9,"vwap":505},"2026-05-15",-0.128,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":363,"percent_change":212,"volume":609,"transactions":9,"vwap":750},"2026-05-14",21.413,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":753},"2026-05-13",21.415,{"date":755,"open":756,"high":756,"low":753,"close":753,"change":237,"percent_change":156,"volume":617,"transactions":9,"vwap":753},"2026-05-12",21.44,{"date":758,"open":682,"high":682,"low":682,"close":682,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":682},"2026-05-11",{"date":760,"open":761,"high":761,"low":761,"close":761,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":761},"2026-05-08",21.555,{"date":763,"open":764,"high":764,"low":709,"close":709,"change":561,"percent_change":765,"volume":617,"transactions":9,"vwap":709},"2026-05-07",21.62,-0.37,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":650,"percent_change":651,"volume":609,"transactions":9,"vwap":768},"2026-05-06",21.625,{"date":770,"open":712,"high":712,"low":712,"close":712,"change":381,"percent_change":476,"volume":609,"transactions":9,"vwap":712},"2026-05-05",{"date":772,"open":773,"high":773,"low":773,"close":773,"change":469,"percent_change":774,"volume":609,"transactions":9,"vwap":773},"2026-05-04",21.475,-0.32,{"date":776,"open":777,"high":778,"low":709,"close":709,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":709},"2026-05-01",21.55,21.56,0.068,0.32,1700,{"date":783,"open":705,"high":705,"low":784,"close":784,"change":785,"percent_change":381,"volume":786,"transactions":9,"vwap":784},"2026-04-30",21.477,0.012,900,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":679,"percent_change":740,"volume":617,"transactions":9,"vwap":789},"2026-04-29",21.465,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":792},"2026-04-28",21.565,{"date":794,"open":792,"high":792,"low":792,"close":792,"change":400,"percent_change":401,"volume":609,"transactions":9,"vwap":792},"2026-04-27",{"date":796,"open":768,"high":768,"low":768,"close":768,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":768},"2026-04-24",{"date":798,"open":643,"high":643,"low":643,"close":643,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":643},"2026-04-23",{"date":800,"open":801,"high":801,"low":801,"close":801,"change":545,"percent_change":546,"volume":609,"transactions":9,"vwap":801},"2026-04-22",21.645,{"date":803,"open":640,"high":640,"low":640,"close":640,"change":469,"percent_change":774,"volume":609,"transactions":9,"vwap":640},"2026-04-21",{"date":805,"open":806,"high":806,"low":806,"close":806,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":806},"2026-04-20",21.675,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":650,"percent_change":651,"volume":609,"transactions":9,"vwap":809},"2026-04-17",21.665,{"date":811,"open":812,"high":812,"low":649,"close":649,"change":469,"percent_change":774,"volume":609,"transactions":9,"vwap":649},"2026-04-16",21.61,{"date":814,"open":801,"high":801,"low":801,"close":801,"change":212,"percent_change":213,"volume":609,"transactions":9,"vwap":801},"2026-04-15",{"date":816,"open":817,"high":817,"low":817,"close":817,"change":70,"percent_change":780,"volume":741,"transactions":9,"vwap":817},"2026-04-14",21.655,{"date":819,"open":820,"high":646,"low":820,"close":646,"change":421,"percent_change":519,"volume":821,"transactions":9,"vwap":646},"2026-04-13",21.58,1800,{"date":823,"open":682,"high":682,"low":682,"close":682,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":682},"2026-04-10",{"date":825,"open":761,"high":761,"low":761,"close":761,"change":826,"percent_change":827,"volume":617,"transactions":9,"vwap":761},"2026-04-09",-0.063,-0.29,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":381,"percent_change":476,"volume":609,"transactions":9,"vwap":830},"2026-04-08",21.618,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":220,"volume":609,"transactions":9,"vwap":833},"2026-04-07",21.558,0.033,{"date":836,"open":669,"high":669,"low":669,"close":669,"change":171,"percent_change":464,"volume":609,"transactions":9,"vwap":669},"2026-04-06",{"date":838,"open":761,"high":761,"low":761,"close":761,"change":650,"percent_change":651,"volume":609,"transactions":9,"vwap":761},"2026-04-02",{"date":840,"open":627,"high":627,"low":789,"close":789,"change":841,"percent_change":679,"volume":609,"transactions":9,"vwap":789},"2026-04-01",-0.021,{"date":843,"open":666,"high":666,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-03-31",21.48,21.486,0.121,0.57,500,{"date":850,"open":686,"high":686,"low":686,"close":686,"change":261,"percent_change":71,"volume":609,"transactions":9,"vwap":686},"2026-03-30",{"date":852,"open":594,"high":853,"low":594,"close":853,"change":171,"percent_change":464,"volume":609,"transactions":9,"vwap":853},"2026-03-27",21.265,{"date":855,"open":735,"high":731,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-03-26",21.295,-0.15,-0.7,2300,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":70,"percent_change":129,"volume":609,"transactions":9,"vwap":862},"2026-03-25",21.445,{"date":864,"open":865,"high":865,"low":689,"close":866,"change":867,"percent_change":44,"volume":617,"transactions":9,"vwap":866},"2026-03-24",21.4,21.375,-0.046,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":134,"volume":617,"transactions":9,"vwap":870},"2026-03-23",21.421,0.126,{"date":873,"open":874,"high":874,"low":856,"close":856,"change":44,"percent_change":875,"volume":617,"transactions":9,"vwap":856},"2026-03-20",21.36,-0.98,{"date":877,"open":666,"high":682,"low":666,"close":682,"change":219,"percent_change":450,"volume":878,"transactions":9,"vwap":682},"2026-03-19",400,{"date":880,"open":881,"high":881,"low":773,"close":773,"change":388,"percent_change":882,"volume":726,"transactions":9,"vwap":773},"2026-03-18",21.54,-0.3,{"date":884,"open":881,"high":881,"low":881,"close":881,"change":885,"percent_change":333,"volume":609,"transactions":9,"vwap":881},"2026-03-17",0.075,{"date":887,"open":888,"high":789,"low":888,"close":789,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":789},"2026-03-16",21.45,0.11,0.52,2000,{"date":893,"open":732,"high":732,"low":732,"close":732,"change":894,"percent_change":20,"volume":609,"transactions":9,"vwap":732},"2026-03-13",-0.052,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":617,"transactions":9,"vwap":897},"2026-03-12",21.407,-0.118,-0.55,{"date":901,"open":669,"high":669,"low":669,"close":669,"change":857,"percent_change":902,"volume":609,"transactions":9,"vwap":669},"2026-03-11",-0.69,{"date":904,"open":905,"high":905,"low":806,"close":806,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":806},"2026-03-10",21.73,-0.172,-0.79,1100,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":650,"percent_change":299,"volume":609,"transactions":9,"vwap":911},"2026-03-09",21.847,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":894,"percent_change":20,"volume":609,"transactions":9,"vwap":914},"2026-03-06",21.757,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":109,"volume":922,"transactions":9,"vwap":920},"2026-03-05",21.81,21.82,21.805,21.809,-0.086,2800,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":421,"volume":609,"transactions":9,"vwap":925},"2026-03-04",21.895,0.017,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":171,"volume":609,"transactions":9,"vwap":929},"2026-03-03",21.878,-0.007,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":237,"percent_change":934,"volume":609,"transactions":9,"vwap":933},"2026-03-02",21.885,-0.41,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":937},"2026-02-27",21.975,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":940},"2026-02-26",21.955,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":363,"percent_change":212,"volume":609,"transactions":9,"vwap":943},"2026-02-25",21.935,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":213,"volume":609,"transactions":9,"vwap":946},"2026-02-24",21.937,-0.011,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":203,"volume":609,"transactions":9,"vwap":950},"2026-02-23",21.948,0.003,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":954},"2026-02-20",21.945,{"date":956,"open":943,"high":943,"low":943,"close":943,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":943},"2026-02-19",{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":959},"2026-02-18",21.925,-0.02,{"date":962,"open":954,"high":954,"low":954,"close":954,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":954},"2026-02-17",{"date":964,"open":943,"high":943,"low":943,"close":943,"change":381,"percent_change":965,"volume":609,"transactions":9,"vwap":943},"2026-02-13",0.27,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":609,"transactions":9,"vwap":968},"2026-02-12",21.875,0.098,0.45,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":609,"transactions":9,"vwap":973},"2026-02-11",21.777,-0.058,-0.27,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":381,"percent_change":476,"volume":609,"transactions":9,"vwap":978},"2026-02-10",21.835,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":500,"volume":609,"transactions":9,"vwap":981},"2026-02-09",21.775,-0.051,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":717,"percent_change":415,"volume":617,"transactions":9,"vwap":986},"2026-02-06",21.825,21.826,{"date":988,"open":917,"high":985,"low":917,"close":985,"change":261,"percent_change":989,"volume":617,"transactions":9,"vwap":985},"2026-02-05",0.46,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":992},"2026-02-04",21.725,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":995},"2026-02-03",21.745,{"date":997,"open":995,"high":995,"low":995,"close":995,"change":694,"percent_change":695,"volume":609,"transactions":9,"vwap":995},"2026-02-02",{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":960,"volume":609,"transactions":9,"vwap":1000},"2026-01-30",21.768,-0.005,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":545,"volume":609,"transactions":9,"vwap":1004},"2026-01-29",21.773,0.008,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":212,"percent_change":213,"volume":609,"transactions":9,"vwap":1008},"2026-01-28",21.765,{"date":1010,"open":981,"high":981,"low":981,"close":981,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":981},"2026-01-27",{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":1013},"2026-01-26",21.795,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":545,"percent_change":1017,"volume":609,"transactions":9,"vwap":1016},"2026-01-23",21.785,0.18,{"date":1019,"open":995,"high":995,"low":995,"close":995,"change":187,"percent_change":188,"volume":609,"transactions":9,"vwap":995},"2026-01-22",{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":617,"transactions":9,"vwap":1022},"2026-01-21",21.74,0.095,0.44,{"date":1026,"open":801,"high":801,"low":801,"close":801,"change":679,"percent_change":740,"volume":609,"transactions":9,"vwap":801},"2026-01-20",{"date":1028,"open":995,"high":995,"low":995,"close":995,"change":171,"percent_change":464,"volume":609,"transactions":9,"vwap":995},"2026-01-16",{"date":1030,"open":1031,"high":1032,"low":981,"close":981,"change":171,"percent_change":464,"volume":1033,"transactions":9,"vwap":981},"2026-01-15",21.79,21.8,200100,{"date":1035,"open":919,"high":919,"low":919,"close":919,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":919},"2026-01-14",{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":450,"volume":609,"transactions":9,"vwap":1038},"2026-01-13",21.755,0.031,{"date":1041,"open":1022,"high":1022,"low":1042,"close":1042,"change":1043,"percent_change":561,"volume":617,"transactions":9,"vwap":1042},"2026-01-12",21.724,-0.018,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":372,"volume":609,"transactions":9,"vwap":1046},"2026-01-09",21.742,0.057,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":469,"percent_change":774,"volume":609,"transactions":9,"vwap":1050},"2026-01-08",21.685,{"date":1052,"open":1053,"high":1053,"low":1038,"close":1038,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":1038},"2026-01-07",21.76,{"date":1055,"open":995,"high":995,"low":995,"close":995,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":995},"2026-01-06",{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":1058},"2026-01-05",21.735,{"date":1060,"open":1050,"high":1050,"low":1050,"close":1050,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1050},"2026-01-02",{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":1063},"2025-12-31",21.705,{"date":1065,"open":1038,"high":1038,"low":1038,"close":1038,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1038},"2025-12-30",{"date":1067,"open":981,"high":981,"low":981,"close":981,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":981},"2025-12-29",{"date":1069,"open":1038,"high":1038,"low":1038,"close":1038,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":1038},"2025-12-26",{"date":1071,"open":995,"high":995,"low":995,"close":995,"change":70,"percent_change":780,"volume":609,"transactions":9,"vwap":995},"2025-12-24",{"date":1073,"open":806,"high":806,"low":806,"close":806,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":806},"2025-12-23",{"date":1075,"open":809,"high":809,"low":809,"close":809,"change":212,"percent_change":213,"volume":609,"transactions":9,"vwap":809},"2025-12-22",{"date":1077,"open":806,"high":806,"low":806,"close":806,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":806},"2025-12-19",{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":662,"percent_change":1082,"volume":609,"transactions":9,"vwap":1081},"2025-12-18",21.71,21.695,0.2,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":947,"percent_change":213,"volume":609,"transactions":9,"vwap":1085},"2025-12-17",21.651,{"date":1087,"open":764,"high":1088,"low":764,"close":1088,"change":1089,"percent_change":196,"volume":617,"transactions":9,"vwap":1088},"2025-12-16",21.662,0.047,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":1093},"2025-12-15",21.64,21.615,{"date":1095,"open":1096,"high":1093,"low":1097,"close":1093,"change":400,"percent_change":401,"volume":1098,"transactions":9,"vwap":1093},"2025-12-12",21.604,21.59,1500,{"date":1100,"open":806,"high":806,"low":806,"close":806,"change":1101,"percent_change":1102,"volume":609,"transactions":9,"vwap":806},"2025-12-11",-0.16,-0.73,{"date":1104,"open":978,"high":978,"low":978,"close":978,"change":70,"percent_change":780,"volume":609,"transactions":9,"vwap":978},"2025-12-10",{"date":1106,"open":1008,"high":1008,"low":1008,"close":1008,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1008},"2025-12-09",{"date":1108,"open":1016,"high":1016,"low":1016,"close":1016,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1016},"2025-12-08",{"date":1110,"open":1032,"high":919,"low":1032,"close":919,"change":1111,"percent_change":695,"volume":1112,"transactions":9,"vwap":919},"2025-12-05",-0.024,180100,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1101,"volume":609,"transactions":9,"vwap":1115},"2025-12-04",21.829,-0.036,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":546,"volume":609,"transactions":9,"vwap":1119},"2025-12-03",21.865,0.042,{"date":1122,"open":918,"high":1123,"low":918,"close":1123,"change":1124,"percent_change":421,"volume":609,"transactions":9,"vwap":1123},"2025-12-02",21.823,0.018,{"date":1126,"open":919,"high":919,"low":919,"close":919,"change":1127,"percent_change":740,"volume":609,"transactions":9,"vwap":919},"2025-12-01",-0.101,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":237,"volume":609,"transactions":9,"vwap":1131},"2025-11-28",21.89,21.906,-0.019,{"date":1134,"open":959,"high":959,"low":959,"close":959,"change":381,"percent_change":965,"volume":609,"transactions":9,"vwap":959},"2025-11-26",{"date":1136,"open":1119,"high":1119,"low":1119,"close":1119,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":1119},"2025-11-25",{"date":1138,"open":978,"high":978,"low":978,"close":978,"change":650,"percent_change":299,"volume":609,"transactions":9,"vwap":978},"2025-11-24",{"date":1140,"open":995,"high":995,"low":995,"close":995,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":995},"2025-11-21",{"date":1142,"open":1081,"high":1081,"low":1081,"close":1081,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":1081},"2025-11-20",{"date":1144,"open":806,"high":806,"low":806,"close":806,"change":1145,"percent_change":314,"volume":609,"transactions":9,"vwap":806},"2025-11-19",-0.009,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":889,"volume":609,"transactions":9,"vwap":1148},"2025-11-18",21.684,0.023,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":188,"volume":609,"transactions":9,"vwap":1152},"2025-11-17",21.661,0.004,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":324,"volume":609,"transactions":9,"vwap":1157},"2025-11-14",21.68,21.657,-0.038,{"date":1160,"open":1080,"high":1080,"low":1081,"close":1081,"change":1161,"percent_change":765,"volume":786,"transactions":9,"vwap":1081},"2025-11-13",-0.081,{"date":1163,"open":1031,"high":1031,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":617,"transactions":9,"vwap":1164},"2025-11-12",21.776,-0.026,-0.12,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":333,"volume":609,"transactions":9,"vwap":1169},"2025-11-11",21.802,0.077,{"date":1172,"open":992,"high":992,"low":992,"close":992,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":992},"2025-11-10",{"date":1174,"open":1063,"high":1063,"low":1063,"close":1063,"change":1175,"percent_change":1176,"volume":609,"transactions":9,"vwap":1063},"2025-11-07",-0.106,-0.49,{"date":1178,"open":1031,"high":1179,"low":1031,"close":1179,"change":1180,"percent_change":1181,"volume":628,"transactions":9,"vwap":1179},"2025-11-06",21.811,0.086,0.4,{"date":1183,"open":992,"high":992,"low":992,"close":992,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":992},"2025-11-05",{"date":1185,"open":981,"high":981,"low":981,"close":981,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":981},"2025-11-04",{"date":1187,"open":1038,"high":1038,"low":1038,"close":1038,"change":867,"percent_change":44,"volume":609,"transactions":9,"vwap":1038},"2025-11-03",{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":227,"volume":609,"transactions":9,"vwap":1190},"2025-10-31",21.801,-0.054,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":537,"volume":609,"transactions":9,"vwap":1194},"2025-10-30",21.855,-0.075,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":695,"percent_change":1200,"volume":878,"transactions":9,"vwap":1199},"2025-10-29",21.99,21.93,-0.5,{"date":1202,"open":22,"high":22,"low":22,"close":22,"change":674,"percent_change":381,"volume":609,"transactions":9,"vwap":22},"2025-10-28",{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":261,"volume":609,"transactions":9,"vwap":1205},"2025-10-27",22.027,0.022,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":545,"percent_change":1017,"volume":609,"transactions":9,"vwap":1209},"2025-10-24",22.0049992,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":314,"percent_change":324,"volume":609,"transactions":9,"vwap":1212},"2025-10-23",21.965,{"date":1214,"open":1209,"high":1209,"low":1209,"close":1209,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":1209},"2025-10-22",{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":1217},"2025-10-21",21.985,{"date":1219,"open":937,"high":937,"low":937,"close":937,"change":545,"percent_change":1017,"volume":609,"transactions":9,"vwap":937},"2025-10-20",{"date":1221,"open":943,"high":943,"low":943,"close":943,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":943},"2025-10-17",{"date":1223,"open":940,"high":940,"low":940,"close":940,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":940},"2025-10-16",{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":650,"volume":848,"transactions":9,"vwap":1227},"2025-10-15",21.9,21.905,0.019,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":546,"volume":609,"transactions":9,"vwap":1231},"2025-10-14",21.886,0.041,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":662,"percent_change":1082,"volume":609,"transactions":9,"vwap":1235},"2025-10-13",21.845,{"date":1237,"open":1238,"high":1190,"low":981,"close":1190,"change":1239,"percent_change":333,"volume":726,"transactions":9,"vwap":1190},"2025-10-10",21.78,0.076,{"date":1241,"open":992,"high":992,"low":992,"close":992,"change":1166,"percent_change":899,"volume":609,"transactions":9,"vwap":992},"2025-10-09",{"date":1243,"open":1235,"high":1235,"low":1235,"close":1235,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":1235},"2025-10-08",{"date":1245,"open":1235,"high":1235,"low":1235,"close":1235,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":1235},"2025-10-07",{"date":1247,"open":985,"high":985,"low":985,"close":985,"change":1191,"percent_change":227,"volume":609,"transactions":9,"vwap":985},"2025-10-06",{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":632,"percent_change":469,"volume":609,"transactions":9,"vwap":1250},"2025-10-03",21.879,{"date":1252,"open":925,"high":925,"low":925,"close":925,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":925},"2025-10-02",{"date":1254,"open":1255,"high":1119,"low":1255,"close":1119,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":1119},"2025-10-01",21.84,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":212,"percent_change":213,"volume":609,"transactions":9,"vwap":1258},"2025-09-30",21.815,{"date":1260,"open":985,"high":985,"low":985,"close":985,"change":70,"percent_change":780,"volume":609,"transactions":9,"vwap":985},"2025-09-29",{"date":1262,"open":1038,"high":1038,"low":1038,"close":1038,"change":306,"percent_change":166,"volume":609,"transactions":9,"vwap":1038},"2025-09-26",{"date":1264,"open":1265,"high":905,"low":1265,"close":905,"change":706,"percent_change":44,"volume":609,"transactions":9,"vwap":905},"2025-09-25",21.7,{"date":1267,"open":981,"high":981,"low":981,"close":981,"change":400,"percent_change":975,"volume":609,"transactions":9,"vwap":981},"2025-09-24",{"date":1269,"open":917,"high":978,"low":917,"close":978,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":978},"2025-09-23",{"date":1271,"open":1272,"high":1272,"low":1258,"close":1258,"change":314,"percent_change":324,"volume":609,"transactions":9,"vwap":1258},"2025-09-22",21.83,{"date":1274,"open":918,"high":1194,"low":918,"close":1194,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":1194},"2025-09-19",{"date":1276,"open":1235,"high":1235,"low":1235,"close":1235,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":1235},"2025-09-18",{"date":1278,"open":1279,"high":1279,"low":1130,"close":925,"change":1280,"percent_change":324,"volume":741,"transactions":9,"vwap":925},"2025-09-17",21.94,-0.039,{"date":1282,"open":1199,"high":1283,"low":1199,"close":1283,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":1283},"2025-09-16",21.934,{"date":1285,"open":1279,"high":1279,"low":1283,"close":1283,"change":1286,"percent_change":196,"volume":609,"transactions":9,"vwap":1283},"2025-09-15",0.049,{"date":1288,"open":1289,"high":933,"low":1289,"close":933,"change":1290,"percent_change":1166,"volume":617,"transactions":9,"vwap":933},"2025-09-12",21.86,-0.027,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1170,"percent_change":333,"volume":617,"transactions":9,"vwap":1294},"2025-09-11",21.92,21.912,{"date":1296,"open":1297,"high":1297,"low":978,"close":978,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":978},"2025-09-10",21.87,{"date":1299,"open":1238,"high":1032,"low":1238,"close":1016,"change":314,"percent_change":324,"volume":741,"transactions":9,"vwap":1016},"2025-09-09",{"date":1301,"open":1032,"high":985,"low":1032,"close":985,"change":960,"percent_change":237,"volume":617,"transactions":9,"vwap":985},"2025-09-08",{"date":1303,"open":1289,"high":1289,"low":1235,"close":1235,"change":166,"percent_change":1304,"volume":617,"transactions":9,"vwap":1235},"2025-09-05",0.55,{"date":1306,"open":1307,"high":905,"low":1307,"close":992,"change":261,"percent_change":989,"volume":786,"transactions":9,"vwap":992},"2025-09-04",21.706,{"date":1309,"open":768,"high":768,"low":768,"close":768,"change":261,"percent_change":989,"volume":609,"transactions":9,"vwap":768},"2025-09-03",{"date":1311,"open":669,"high":669,"low":669,"close":669,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":669},"2025-09-02",{"date":1313,"open":649,"high":649,"low":649,"close":649,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":649},"2025-08-29",{"date":1315,"open":768,"high":768,"low":768,"close":768,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":768},"2025-08-28",{"date":1317,"open":640,"high":640,"low":640,"close":640,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":640},"2025-08-27",{"date":1319,"open":643,"high":643,"low":643,"close":643,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":643},"2025-08-26",{"date":1321,"open":812,"high":812,"low":646,"close":646,"change":171,"percent_change":464,"volume":617,"transactions":9,"vwap":646},"2025-08-25",{"date":1323,"open":1093,"high":1093,"low":1093,"close":1093,"change":450,"percent_change":1324,"volume":609,"transactions":9,"vwap":1093},"2025-08-22",0.65,{"date":1326,"open":1327,"high":773,"low":1327,"close":773,"change":1328,"percent_change":774,"volume":609,"transactions":9,"vwap":773},"2025-08-21",21.46,-0.069,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1228,"percent_change":650,"volume":609,"transactions":9,"vwap":1331},"2025-08-20",21.544,{"date":1333,"open":1334,"high":1335,"low":1334,"close":669,"change":219,"percent_change":450,"volume":878,"transactions":9,"vwap":669},"2025-08-19",21.52,21.53,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":171,"percent_change":464,"volume":609,"transactions":9,"vwap":1338},"2025-08-18",21.495,{"date":1340,"open":777,"high":777,"low":627,"close":669,"change":1341,"percent_change":244,"volume":1342,"transactions":9,"vwap":669},"2025-08-15",-0.028,1200,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":609,"transactions":9,"vwap":1345},"2025-08-14",21.553,-0.056,-0.26,{"date":1349,"open":812,"high":812,"low":1350,"close":1350,"change":298,"percent_change":1351,"volume":609,"transactions":9,"vwap":1350},"2025-08-13",21.609,0.39,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1228,"percent_change":650,"volume":609,"transactions":9,"vwap":1354},"2025-08-12",21.524,{"date":1356,"open":682,"high":682,"low":682,"close":682,"change":188,"percent_change":650,"volume":609,"transactions":9,"vwap":682},"2025-08-11",{"date":1358,"open":1359,"high":631,"low":1359,"close":631,"change":1360,"percent_change":35,"volume":1361,"transactions":9,"vwap":631},"2025-08-08",21.47,-0.047,92900,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":616,"percent_change":400,"volume":609,"transactions":9,"vwap":1364},"2025-08-07",21.532,{"date":1366,"open":1334,"high":709,"low":1334,"close":709,"change":1367,"percent_change":827,"volume":609,"transactions":9,"vwap":709},"2025-08-06",-0.062,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":203,"volume":609,"transactions":9,"vwap":1370},"2025-08-05",21.607,0.002,{"date":1373,"open":640,"high":640,"low":640,"close":640,"change":1374,"percent_change":166,"volume":609,"transactions":9,"vwap":640},"2025-08-04",0.026,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":609,"transactions":9,"vwap":1377},"2025-08-01",21.579,0.164,0.77,{"date":1381,"open":1327,"high":1327,"low":753,"close":753,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":753},"2025-07-31",{"date":1383,"open":888,"high":888,"low":753,"close":753,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":753},"2025-07-30",{"date":1385,"open":789,"high":789,"low":789,"close":789,"change":1386,"percent_change":1387,"volume":609,"transactions":9,"vwap":789},"2025-07-29",0.109,0.51,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1280,"percent_change":324,"volume":609,"transactions":9,"vwap":1390},"2025-07-28",21.356,{"date":1392,"open":1393,"high":690,"low":1393,"close":690,"change":381,"percent_change":476,"volume":609,"transactions":9,"vwap":690},"2025-07-25",21.38,{"date":1395,"open":874,"high":874,"low":1396,"close":1396,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1396},"2025-07-24",21.335,{"date":1398,"open":732,"high":732,"low":732,"close":732,"change":171,"percent_change":464,"volume":609,"transactions":9,"vwap":732},"2025-07-23",{"date":1400,"open":620,"high":620,"low":620,"close":620,"change":834,"percent_change":220,"volume":609,"transactions":9,"vwap":620},"2025-07-22",{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1170,"percent_change":1404,"volume":609,"transactions":9,"vwap":1403},"2025-07-21",21.352,0.36,{"date":1406,"open":510,"high":510,"low":510,"close":510,"change":545,"percent_change":546,"volume":609,"transactions":9,"vwap":510},"2025-07-18",{"date":1408,"open":499,"high":499,"low":499,"close":499,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":499},"2025-07-17",{"date":1410,"open":602,"high":602,"low":602,"close":602,"change":195,"percent_change":663,"volume":609,"transactions":9,"vwap":602},"2025-07-16",{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":388,"percent_change":389,"volume":609,"transactions":9,"vwap":1413},"2025-07-15",21.16,{"date":1415,"open":738,"high":1416,"low":738,"close":1416,"change":713,"percent_change":-6,"volume":617,"transactions":9,"vwap":1416},"2025-07-14",21.225,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":740,"volume":609,"transactions":9,"vwap":1419},"2025-07-11",21.226,-0.099,{"date":1422,"open":735,"high":735,"low":735,"close":735,"change":561,"percent_change":765,"volume":609,"transactions":9,"vwap":735},"2025-07-10",{"date":1424,"open":693,"high":693,"low":693,"close":693,"change":261,"percent_change":71,"volume":609,"transactions":9,"vwap":693},"2025-07-09",{"date":1426,"open":574,"high":574,"low":574,"close":574,"change":213,"percent_change":500,"volume":609,"transactions":9,"vwap":574},"2025-07-08",{"date":1428,"open":732,"high":732,"low":732,"close":732,"change":561,"percent_change":765,"volume":609,"transactions":9,"vwap":732},"2025-07-07",{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1101,"volume":609,"transactions":9,"vwap":1431},"2025-07-03",21.435,-0.035,{"date":1434,"open":1359,"high":1359,"low":1359,"close":1359,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1359},"2025-07-02",{"date":1436,"open":666,"high":666,"low":666,"close":666,"change":713,"percent_change":-6,"volume":609,"transactions":9,"vwap":666},"2025-07-01",{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":71,"volume":741,"transactions":9,"vwap":1440},"2025-06-30",21.43,21.491,0.101,{"date":1443,"open":1439,"high":1439,"low":685,"close":685,"change":1444,"percent_change":469,"volume":617,"transactions":9,"vwap":685},"2025-06-27",-0.015,{"date":1446,"open":693,"high":693,"low":693,"close":693,"change":204,"percent_change":720,"volume":609,"transactions":9,"vwap":693},"2025-06-26",{"date":1448,"open":732,"high":732,"low":732,"close":732,"change":363,"percent_change":212,"volume":609,"transactions":9,"vwap":732},"2025-06-25",{"date":1450,"open":731,"high":1451,"low":731,"close":1451,"change":1452,"percent_change":1351,"volume":617,"transactions":9,"vwap":1451},"2025-06-24",21.357,0.082,{"date":1454,"open":510,"high":510,"low":510,"close":510,"change":545,"percent_change":546,"volume":609,"transactions":9,"vwap":510},"2025-06-23",{"date":1456,"open":499,"high":499,"low":499,"close":499,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":499},"2025-06-20",{"date":1458,"open":602,"high":602,"low":602,"close":602,"change":203,"percent_change":204,"volume":609,"transactions":9,"vwap":602},"2025-06-18",{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":381,"percent_change":476,"volume":609,"transactions":9,"vwap":1461},"2025-06-17",21.195,{"date":1463,"open":489,"high":489,"low":489,"close":489,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":489},"2025-06-16",{"date":1465,"open":541,"high":541,"low":1466,"close":1466,"change":679,"percent_change":1467,"volume":609,"transactions":9,"vwap":1466},"2025-06-13",21.155,-0.47,{"date":1469,"open":594,"high":1470,"low":594,"close":1470,"change":650,"percent_change":1471,"volume":609,"transactions":9,"vwap":1470},"2025-06-12",21.255,0.43,{"date":1473,"open":413,"high":413,"low":413,"close":413,"change":1474,"percent_change":1475,"volume":609,"transactions":9,"vwap":413},"2025-06-11",0.061,0.29,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":546,"volume":609,"transactions":9,"vwap":1478},"2025-06-10",21.104,0.039,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":960,"percent_change":237,"volume":609,"transactions":9,"vwap":1483},"2025-06-09",21.049999,21.065001,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":679,"percent_change":1467,"volume":609,"transactions":9,"vwap":1486},"2025-06-06",21.084999,{"date":1488,"open":475,"high":475,"low":475,"close":475,"change":213,"percent_change":20,"volume":1489,"transactions":9,"vwap":475},"2025-06-05",2,{"date":1491,"open":1492,"high":499,"low":1492,"close":499,"change":166,"percent_change":847,"volume":609,"transactions":9,"vwap":499},"2025-06-04",21.23,{"date":1494,"open":399,"high":399,"low":399,"close":399,"change":187,"percent_change":188,"volume":1489,"transactions":9,"vwap":399},"2025-06-03",{"date":1496,"open":463,"high":463,"low":463,"close":463,"change":1497,"percent_change":857,"volume":609,"transactions":9,"vwap":463},"2025-06-02",-0.032,{"date":1499,"open":463,"high":1500,"low":463,"close":1500,"change":1501,"percent_change":1017,"volume":848,"transactions":9,"vwap":1500},"2025-05-30",21.142,0.037,{"date":1503,"open":551,"high":551,"low":551,"close":551,"change":650,"percent_change":1471,"volume":609,"transactions":9,"vwap":551},"2025-05-29",{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":400,"percent_change":401,"volume":609,"transactions":9,"vwap":1506},"2025-05-28",21.014999,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1379,"volume":848,"transactions":9,"vwap":1510},"2025-05-27",21.08,21.075001,0.16,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":188,"percent_change":261,"volume":1515,"transactions":9,"vwap":1514},"2025-05-23",20.915,203,{"date":1517,"open":1518,"high":278,"low":1518,"close":278,"change":298,"percent_change":299,"volume":617,"transactions":9,"vwap":278},"2025-05-22",20.81,{"date":1520,"open":1518,"high":1518,"low":1518,"close":1518,"change":1521,"percent_change":1522,"volume":609,"transactions":9,"vwap":1518},"2025-05-21",-0.185,-0.88,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":213,"percent_change":20,"volume":609,"transactions":9,"vwap":1525},"2025-05-20",20.995,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":188,"percent_change":261,"volume":609,"transactions":9,"vwap":1528},"2025-05-19",21.045,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":219,"percent_change":450,"volume":609,"transactions":9,"vwap":1532},"2025-05-16",21.030001,21.025,{"date":1534,"open":424,"high":424,"low":1525,"close":1525,"change":166,"percent_change":847,"volume":609,"transactions":9,"vwap":1525},"2025-05-15",{"date":1536,"open":330,"high":330,"low":330,"close":330,"change":469,"percent_change":470,"volume":609,"transactions":9,"vwap":330},"2025-05-14",{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":203,"percent_change":204,"volume":617,"transactions":9,"vwap":1540},"2025-05-13",20.94,20.945,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":212,"percent_change":213,"volume":609,"transactions":9,"vwap":1543},"2025-05-12",20.935,{"date":1545,"open":1546,"high":1546,"low":1540,"close":1540,"change":674,"percent_change":381,"volume":609,"transactions":9,"vwap":1540},"2025-05-09",20.99,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":174,"transactions":9,"vwap":1549},"2025-05-08",20.932,-0.158,-0.75,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":114,"volume":609,"transactions":9,"vwap":1554},"2025-05-07",21.09,0.065,{"date":1557,"open":1532,"high":1532,"low":1532,"close":1532,"change":219,"percent_change":450,"volume":1558,"transactions":9,"vwap":1532},"2025-05-06",4,{"date":1560,"open":1525,"high":1525,"low":1525,"close":1525,"change":314,"percent_change":144,"volume":609,"transactions":9,"vwap":1525},"2025-05-05",{"date":1562,"open":356,"high":356,"low":356,"close":356,"change":1563,"percent_change":658,"volume":609,"transactions":9,"vwap":356},"2025-05-02",-0.042,{"date":1565,"open":463,"high":463,"low":368,"close":370,"change":1566,"percent_change":156,"volume":617,"transactions":9,"vwap":370},"2025-05-01",-0.089,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":608,"percent_change":464,"volume":609,"transactions":9,"vwap":1569},"2025-04-30",21.166,{"date":1571,"open":1461,"high":1461,"low":1461,"close":1461,"change":1149,"percent_change":889,"volume":609,"transactions":9,"vwap":1461},"2025-04-29",{"date":180,"open":1573,"high":1573,"low":1573,"close":1573,"change":415,"percent_change":415,"volume":609,"transactions":9,"vwap":1573},21.172]