[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSHY":3,"homepage-market-summary":30,"stock-historical-VSHY":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSHY","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},"Virtus Newfleet Short Duration High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8665,1.46496,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.335,21.28,21.34,21.2702,21.315,0.02,0.09,5097.9963,22.07,21.11,1857.04745538,23.4,2466,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":41},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":41},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":11},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":17,"start_date":185,"end_date":5},22.08,20.74,1829,667461.863845,-0.44,"2025-04-25",[187,190,197,207,215,223,230,239,248,256,266,275,283,291,297,304,311,321,328,334,340,349,357,362,370,376,383,391,401,407,415,422,426,430,436,444,449,455,461,469,475,486,493,500,506,511,516,522,530,537,545,552,558,565,573,578,583,589,595,601,608,614,621,626,630,635,639,641,645,649,654,658,660,663,667,672,677,683,687,689,692,697,703,708,711,715,717,721,725,727,729,731,736,741,745,748,751,755,760,765,769,775,777,779,783,789,792,797,799,803,809,814,818,820,824,830,833,837,840,845,850,853,856,860,864,866,868,873,876,880,883,889,894,897,902,906,909,915,920,924,928,933,935,939,943,948,952,956,961,965,970,975,979,983,987,989,992,995,999,1002,1005,1008,1010,1014,1017,1019,1021,1023,1026,1029,1032,1036,1038,1040,1043,1046,1050,1053,1058,1061,1064,1067,1069,1072,1074,1076,1079,1083,1085,1089,1093,1096,1100,1103,1105,1107,1111,1113,1115,1120,1124,1129,1131,1133,1136,1140,1143,1147,1150,1153,1157,1161,1166,1169,1173,1177,1180,1186,1189,1193,1197,1200,1203,1205,1208,1211,1216,1221,1224,1226,1228,1231,1234,1239,1241,1244,1248,1251,1255,1259,1262,1267,1270,1273,1276,1278,1282,1286,1291,1293,1295,1297,1299,1302,1305,1309,1311,1313,1316,1320,1323,1326,1329,1332,1336,1341,1344,1347,1349,1351,1353,1356,1359,1361,1364,1367,1369,1373,1376,1378,1381,1385,1387,1390,1392,1395,1398,1400,1403,1405,1407,1409,1412,1414,1416,1418,1420,1424,1427,1430,1434,1436,1438,1440,1442,1444,1446,1448,1450,1452,1455,1457,1459,1461,1463,1465,1468,1472,1474,1477,1479,1481,1483,1485,1488,1491,1494,1497,1499,1502,1505,1510,1513,1516,1520,1524,1526,1528,1530,1534,1538,1540,1545,1549,1552,1557,1561,1564,1569,1571,1573,1576,1582,1586,1592,1594,1598,1601,1603,1607,1611,1617,1620,1625,1628],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":188,"vwap":189},40,21.3013,{"date":191,"open":21,"high":21,"low":21,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",0.0638,0.3,38.0763,18,21.3234,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",21.25,21.255,21.2512,0.0386,0.18,841.5633,27,21.2415,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",21.2126,0.0526,0.25,68.7589,16,21.2274,{"date":216,"open":26,"high":217,"low":26,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",21.18,21.16,0,6677.7589,44,21.1561,{"date":224,"open":225,"high":225,"low":218,"close":218,"change":226,"percent_change":147,"volume":227,"transactions":228,"vwap":229},"2026-09-30",21.31,-0.04,1326.7589,25,21.2518,{"date":231,"open":232,"high":232,"low":217,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",21.29,21.2,-0.0535,-0.25,2058.5266,33,21.2129,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",21.32,21.2535,-0.0857,-0.4,343.7589,20,21.3125,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",21.3392,0.0092,0.04,666.8049,95,21.3504,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",21.39,21.41,21.33,0.03,0.14,23621.4589,24,21.4094,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",21.35,21.3,-0.165,-0.77,796.85,28,21.3215,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":264,"vwap":282},"2026-09-22",21.52,21.465,0.045,0.21,908.7589,21.5172,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",21.42,-0.1,-0.46,234.7589,19,21.4456,{"date":292,"open":293,"high":293,"low":277,"close":277,"change":226,"percent_change":147,"volume":294,"transactions":295,"vwap":296},"2026-09-18",21.64,879.5869,31,21.5879,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":68,"volume":302,"transactions":228,"vwap":303},"2026-09-17",21.63,21.56,-0.01,478.7589,21.6025,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":22,"volume":309,"transactions":195,"vwap":310},"2026-09-16",21.73,21.57,0.005,667.8049,21.7081,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",21.58,21.59,21.565,-0.065,-0.3,632.4279,26,21.5712,{"date":322,"open":323,"high":324,"low":323,"close":299,"change":261,"percent_change":262,"volume":325,"transactions":326,"vwap":327},"2026-09-14",21.61,21.65,860.5689,175,21.6235,{"date":329,"open":307,"high":330,"low":307,"close":331,"change":308,"percent_change":22,"volume":332,"transactions":295,"vwap":333},"2026-09-11",21.68,21.6,1173.7589,21.6482,{"date":335,"open":324,"high":324,"low":336,"close":336,"change":337,"percent_change":317,"volume":338,"transactions":289,"vwap":339},"2026-09-10",21.595,-0.0644,450.149283,21.6437,{"date":341,"open":299,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.6594,21.62,-0.0256,-0.12,1042.7589,29,21.6258,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":308,"percent_change":22,"volume":354,"transactions":355,"vwap":356},"2026-09-08",21.6301,21.74,21.685,2387.4069,48,21.7101,{"date":358,"open":330,"high":330,"low":330,"close":330,"change":359,"percent_change":219,"volume":360,"transactions":319,"vwap":361},"2026-09-04",0.0002,186.934753,21.6986,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":261,"volume":367,"transactions":368,"vwap":369},"2026-09-03",21.72,21.6798,0.0055,195.7589,22,21.7026,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":-6,"volume":374,"transactions":319,"vwap":375},"2026-09-02",21.6743,-0.0007,159.7589,21.6863,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":345,"volume":380,"transactions":381,"vwap":382},"2026-09-01",21.675,-0.025,539.7589,51,21.714,{"date":384,"open":324,"high":385,"low":323,"close":386,"change":387,"percent_change":252,"volume":388,"transactions":389,"vwap":390},"2026-08-31",21.71,21.7,0.0082,3675.7589,77,21.6824,{"date":392,"open":393,"high":385,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",21.67,21.6601,21.6918,-0.0182,-0.08,1417.080239,42,21.6818,{"date":402,"open":385,"high":385,"low":385,"close":385,"change":403,"percent_change":404,"volume":405,"transactions":205,"vwap":406},"2026-08-27",-0.0054,-0.02,342.7589,21.7143,{"date":408,"open":352,"high":409,"low":410,"close":411,"change":412,"percent_change":219,"volume":413,"transactions":355,"vwap":414},"2026-08-26",21.75,21.715,21.7154,0.0001,548.7589,21.7318,{"date":416,"open":410,"high":417,"low":410,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":399,"vwap":421},"2026-08-25",21.7153,0.0153,0.07,286.7589,21.7203,{"date":423,"open":386,"high":386,"low":386,"close":386,"change":22,"percent_change":23,"volume":424,"transactions":319,"vwap":425},"2026-08-24",1007.7589,21.7004,{"date":427,"open":385,"high":385,"low":330,"close":330,"change":252,"percent_change":203,"volume":428,"transactions":228,"vwap":429},"2026-08-21",677.7589,21.7042,{"date":431,"open":293,"high":293,"low":293,"close":293,"change":432,"percent_change":433,"volume":434,"transactions":195,"vwap":435},"2026-08-20",-0.1405,-0.65,26.7589,21.6474,{"date":437,"open":306,"high":438,"low":306,"close":439,"change":440,"percent_change":280,"volume":441,"transactions":442,"vwap":443},"2026-08-19",21.83,21.7805,0.0455,2693.8179,38,21.8191,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":308,"percent_change":22,"volume":447,"transactions":195,"vwap":448},"2026-08-18",21.735,77.7589,21.7013,{"date":450,"open":386,"high":306,"low":386,"close":306,"change":451,"percent_change":452,"volume":453,"transactions":289,"vwap":454},"2026-08-17",-0.035,-0.16,188.7589,21.7056,{"date":456,"open":409,"high":457,"low":409,"close":457,"change":458,"percent_change":174,"volume":459,"transactions":264,"vwap":460},"2026-08-14",21.765,-0.0064,606.7589,21.7425,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":262,"volume":466,"transactions":467,"vwap":468},"2026-08-13",21.8299,21.7714,0.0314,584.466226,35,21.8214,{"date":470,"open":471,"high":471,"low":352,"close":352,"change":472,"percent_change":235,"volume":473,"transactions":368,"vwap":474},"2026-08-12",21.79,-0.055,328.7589,21.7869,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",21.78,21.815,21.76,21.795,0.08,0.37,2950.713092,58,21.7808,{"date":487,"open":393,"high":479,"low":393,"close":410,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",-0.0155,-0.07,253.8049,21,21.7107,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":169,"volume":498,"transactions":246,"vwap":499},"2026-08-07",21.77,21.7305,0.0255,649.7589,21.7722,{"date":501,"open":410,"high":479,"low":330,"close":502,"change":451,"percent_change":452,"volume":503,"transactions":504,"vwap":505},"2026-08-06",21.705,2803.7589,39,21.7216,{"date":507,"open":508,"high":508,"low":352,"close":352,"change":219,"percent_change":219,"volume":509,"transactions":319,"vwap":510},"2026-08-05",21.7699,569.9782,21.7665,{"date":512,"open":513,"high":495,"low":513,"close":352,"change":308,"percent_change":22,"volume":514,"transactions":228,"vwap":515},"2026-08-04",21.69,469.712987,21.7249,{"date":517,"open":364,"high":518,"low":364,"close":446,"change":481,"percent_change":482,"volume":519,"transactions":520,"vwap":521},"2026-08-03",21.85,4472.8079,59,21.7571,{"date":523,"open":393,"high":393,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",21.655,0.01,0.05,597.897475,30,21.6478,{"date":531,"open":324,"high":532,"low":299,"close":533,"change":534,"percent_change":193,"volume":535,"transactions":273,"vwap":536},"2026-07-30",21.6796,21.645,0.0649,5609.7589,21.6501,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":228,"vwap":544},"2026-07-29",21.54,21.5801,-0.0447,-0.21,372.7589,21.5497,{"date":546,"open":331,"high":547,"low":331,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":347,"vwap":551},"2026-07-28",21.6248,0.0348,0.16,223.637404,21.6087,{"date":553,"open":299,"high":299,"low":314,"close":314,"change":554,"percent_change":404,"volume":555,"transactions":556,"vwap":557},"2026-07-27",-0.0043,761.7589,45,21.6178,{"date":559,"open":293,"high":324,"low":307,"close":560,"change":561,"percent_change":54,"volume":562,"transactions":563,"vwap":564},"2026-07-24",21.5943,0.0215,2682.7589,68,21.6244,{"date":566,"open":567,"high":323,"low":277,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":504,"vwap":572},"2026-07-23",21.53,21.5728,-0.0372,-0.17,1213.076386,21.5354,{"date":574,"open":323,"high":323,"low":323,"close":323,"change":451,"percent_change":452,"volume":575,"transactions":576,"vwap":577},"2026-07-22",15.8049,17,21.6133,{"date":579,"open":533,"high":533,"low":533,"close":533,"change":580,"percent_change":489,"volume":581,"transactions":576,"vwap":582},"2026-07-21",-0.015,63.7589,21.6807,{"date":584,"open":324,"high":386,"low":331,"close":585,"change":586,"percent_change":184,"volume":587,"transactions":347,"vwap":588},"2026-07-20",21.66,-0.0966,2316.7589,21.6656,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":301,"volume":593,"transactions":195,"vwap":594},"2026-07-17",21.7566,-0.0031,23.8039,21.7602,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":489,"volume":599,"transactions":213,"vwap":600},"2026-07-16",21.7597,-0.0153,27.7589,21.7613,{"date":602,"open":495,"high":603,"low":495,"close":604,"change":605,"percent_change":549,"volume":606,"transactions":319,"vwap":607},"2026-07-15",21.82,21.775,0.035,389.8039,21.7818,{"date":609,"open":446,"high":352,"low":446,"close":352,"change":610,"percent_change":611,"volume":612,"transactions":491,"vwap":613},"2026-07-14",0.0279,0.13,1230.7589,21.7343,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":195,"vwap":620},"2026-07-13",21.7121,-0.0129,-0.06,60.2589,21.7134,{"date":622,"open":446,"high":446,"low":623,"close":623,"change":226,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-10",21.725,-0.18,500,{"date":627,"open":628,"high":628,"low":457,"close":457,"change":22,"percent_change":23,"volume":629,"transactions":9,"vwap":457},"2026-07-09",21.8,200,{"date":631,"open":479,"high":477,"low":364,"close":632,"change":633,"percent_change":404,"volume":634,"transactions":9,"vwap":632},"2026-07-08",21.745,-0.005,1700,{"date":636,"open":477,"high":477,"low":637,"close":409,"change":580,"percent_change":489,"volume":638,"transactions":9,"vwap":409},"2026-07-07",21.726,600,{"date":640,"open":495,"high":628,"low":457,"close":457,"change":22,"percent_change":23,"volume":625,"transactions":9,"vwap":457},"2026-07-06",{"date":642,"open":513,"high":632,"low":567,"close":632,"change":643,"percent_change":419,"volume":644,"transactions":9,"vwap":632},"2026-07-02",0.015,2200,{"date":646,"open":293,"high":352,"low":293,"close":306,"change":647,"percent_change":261,"volume":648,"transactions":9,"vwap":306},"2026-07-01",0.006,1300,{"date":650,"open":409,"high":409,"low":651,"close":651,"change":652,"percent_change":526,"volume":653,"transactions":9,"vwap":651},"2026-06-30",21.724,0.011,400,{"date":655,"open":306,"high":306,"low":513,"close":656,"change":657,"percent_change":252,"volume":653,"transactions":9,"vwap":656},"2026-06-29",21.713,0.008,{"date":659,"open":306,"high":306,"low":502,"close":502,"change":643,"percent_change":419,"volume":638,"transactions":9,"vwap":502},"2026-06-26",{"date":661,"open":352,"high":352,"low":513,"close":513,"change":219,"percent_change":219,"volume":662,"transactions":9,"vwap":513},"2026-06-25",900,{"date":664,"open":306,"high":306,"low":513,"close":513,"change":665,"percent_change":666,"volume":629,"transactions":9,"vwap":513},"2026-06-24",-0.067,-0.31,{"date":668,"open":477,"high":477,"low":669,"close":669,"change":670,"percent_change":118,"volume":671,"transactions":9,"vwap":669},"2026-06-23",21.757,0.067,100,{"date":673,"open":471,"high":471,"low":393,"close":513,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":513},"2026-06-22",-0.2,-0.91,1800,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":252,"percent_change":203,"volume":178,"transactions":9,"vwap":682},"2026-06-18",21.87,21.92,21.86,21.89,{"date":684,"open":518,"high":682,"low":685,"close":518,"change":252,"percent_change":203,"volume":686,"transactions":9,"vwap":518},"2026-06-17",21.81,4600,{"date":688,"open":518,"high":518,"low":685,"close":685,"change":261,"percent_change":262,"volume":625,"transactions":9,"vwap":685},"2026-06-16",{"date":690,"open":681,"high":681,"low":409,"close":477,"change":451,"percent_change":452,"volume":691,"transactions":9,"vwap":477},"2026-06-15",1400,{"date":693,"open":603,"high":694,"low":480,"close":478,"change":695,"percent_change":261,"volume":696,"transactions":9,"vwap":478},"2026-06-12",21.99,0.007,7300,{"date":698,"open":306,"high":603,"low":306,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-11",21.808,0.124,0.57,4400,{"date":704,"open":513,"high":386,"low":705,"close":705,"change":706,"percent_change":707,"volume":648,"transactions":9,"vwap":705},"2026-06-10",21.684,-0.056,-0.26,{"date":709,"open":409,"high":628,"low":352,"close":352,"change":226,"percent_change":624,"volume":710,"transactions":9,"vwap":352},"2026-06-09",4100,{"date":712,"open":385,"high":477,"low":585,"close":477,"change":419,"percent_change":713,"volume":714,"transactions":9,"vwap":477},"2026-06-08",0.32,19200,{"date":716,"open":293,"high":306,"low":293,"close":385,"change":301,"percent_change":68,"volume":691,"transactions":9,"vwap":385},"2026-06-05",{"date":718,"open":364,"high":364,"low":364,"close":364,"change":719,"percent_change":720,"volume":671,"transactions":9,"vwap":364},"2026-06-04",0.032,0.15,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":147,"volume":629,"transactions":9,"vwap":723},"2026-06-03",21.688,-0.042,{"date":726,"open":330,"high":306,"low":330,"close":306,"change":261,"percent_change":262,"volume":625,"transactions":9,"vwap":306},"2026-06-02",{"date":728,"open":299,"high":386,"low":299,"close":386,"change":379,"percent_change":345,"volume":638,"transactions":9,"vwap":386},"2026-06-01",{"date":730,"open":623,"high":623,"low":513,"close":623,"change":261,"percent_change":262,"volume":653,"transactions":9,"vwap":623},"2026-05-29",{"date":732,"open":733,"high":734,"low":343,"close":734,"change":316,"percent_change":317,"volume":735,"transactions":9,"vwap":734},"2026-05-28",21.665,21.695,1600,{"date":737,"open":386,"high":495,"low":585,"close":479,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":479},"2026-05-27",0.056,0.26,8800,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":549,"volume":653,"transactions":9,"vwap":743},"2026-05-26",21.704,0.034,{"date":746,"open":352,"high":352,"low":733,"close":393,"change":219,"percent_change":219,"volume":747,"transactions":9,"vwap":393},"2026-05-22",3000,{"date":749,"open":324,"high":393,"low":313,"close":393,"change":525,"percent_change":526,"volume":750,"transactions":9,"vwap":393},"2026-05-21",5600,{"date":752,"open":324,"high":330,"low":324,"close":585,"change":753,"percent_change":203,"volume":754,"transactions":9,"vwap":585},"2026-05-20",0.039,14000,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":671,"transactions":9,"vwap":757},"2026-05-19",21.621,-0.059,-0.27,{"date":761,"open":479,"high":479,"low":330,"close":330,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":330},"2026-05-18",0.023,0.11,300,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":489,"percent_change":768,"volume":671,"transactions":9,"vwap":767},"2026-05-15",21.657,-0.32,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":695,"percent_change":261,"volume":774,"transactions":9,"vwap":773},"2026-05-14",21.769,21.819,21.727,700,{"date":776,"open":495,"high":603,"low":330,"close":364,"change":580,"percent_change":489,"volume":691,"transactions":9,"vwap":364},"2026-05-13",{"date":778,"open":446,"high":446,"low":446,"close":446,"change":301,"percent_change":68,"volume":671,"transactions":9,"vwap":446},"2026-05-12",{"date":780,"open":781,"high":781,"low":632,"close":632,"change":782,"percent_change":38,"volume":625,"transactions":9,"vwap":632},"2026-05-11",21.767,-0.102,{"date":784,"open":471,"high":518,"low":471,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-08",21.847,0.142,0.65,6300,{"date":790,"open":306,"high":477,"low":502,"close":502,"change":791,"percent_change":759,"volume":644,"transactions":9,"vwap":502},"2026-05-07",-0.058,{"date":793,"open":637,"high":794,"low":637,"close":795,"change":796,"percent_change":525,"volume":653,"transactions":9,"vwap":795},"2026-05-06",21.766,21.763,0.003,{"date":798,"open":495,"high":628,"low":632,"close":479,"change":279,"percent_change":280,"volume":691,"transactions":9,"vwap":479},"2026-05-05",{"date":800,"open":352,"high":495,"low":410,"close":410,"change":801,"percent_change":184,"volume":802,"transactions":9,"vwap":410},"2026-05-04",-0.095,10600,{"date":804,"open":477,"high":805,"low":385,"close":685,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":685},"2026-05-01",21.84,0.102,0.47,39400,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":671,"transactions":9,"vwap":811},"2026-04-30",21.708,0.073,0.34,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":618,"percent_change":817,"volume":671,"transactions":9,"vwap":816},"2026-04-29",21.635,-0.28,{"date":819,"open":734,"high":734,"low":734,"close":734,"change":724,"percent_change":147,"volume":671,"transactions":9,"vwap":734},"2026-04-28",{"date":821,"open":479,"high":495,"low":306,"close":822,"change":823,"percent_change":419,"volume":638,"transactions":9,"vwap":822},"2026-04-27",21.737,0.016,{"date":825,"open":352,"high":495,"low":513,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-04-24",21.721,0.041,0.19,2100,{"date":831,"open":364,"high":409,"low":324,"close":330,"change":379,"percent_change":345,"volume":832,"transactions":9,"vwap":330},"2026-04-23",1500,{"date":834,"open":352,"high":352,"low":502,"close":502,"change":835,"percent_change":836,"volume":625,"transactions":9,"vwap":502},"2026-04-22",0.048,0.22,{"date":838,"open":767,"high":767,"low":767,"close":767,"change":839,"percent_change":570,"volume":671,"transactions":9,"vwap":767},"2026-04-21",-0.036,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":671,"transactions":9,"vwap":842},"2026-04-20",21.693,-0.157,-0.72,{"date":846,"open":847,"high":848,"low":518,"close":518,"change":849,"percent_change":193,"volume":764,"transactions":9,"vwap":518},"2026-04-17",21.875,21.9,0.065,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":219,"percent_change":219,"volume":764,"transactions":9,"vwap":852},"2026-04-16",21.785,{"date":854,"open":852,"high":852,"low":852,"close":852,"change":855,"percent_change":397,"volume":671,"transactions":9,"vwap":852},"2026-04-15",-0.018,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":262,"volume":671,"transactions":9,"vwap":858},"2026-04-14",21.803,0.031,{"date":861,"open":386,"high":862,"low":330,"close":862,"change":806,"percent_change":807,"volume":863,"transactions":9,"vwap":862},"2026-04-13",21.772,2000,{"date":865,"open":393,"high":393,"low":393,"close":393,"change":489,"percent_change":768,"volume":671,"transactions":9,"vwap":393},"2026-04-10",{"date":867,"open":352,"high":352,"low":352,"close":352,"change":859,"percent_change":262,"volume":671,"transactions":9,"vwap":352},"2026-04-09",{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":671,"transactions":9,"vwap":870},"2026-04-08",21.709,0.06,0.28,{"date":874,"open":331,"high":875,"low":314,"close":875,"change":719,"percent_change":720,"volume":764,"transactions":9,"vwap":875},"2026-04-07",21.649,{"date":877,"open":323,"high":324,"low":323,"close":878,"change":879,"percent_change":169,"volume":625,"transactions":9,"vwap":878},"2026-04-06",21.617,0.026,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":279,"percent_change":280,"volume":671,"transactions":9,"vwap":882},"2026-04-02",21.591,{"date":884,"open":885,"high":307,"low":885,"close":886,"change":887,"percent_change":888,"volume":629,"transactions":9,"vwap":886},"2026-04-01",21.51,21.546,0.036,0.17,{"date":890,"open":891,"high":539,"low":892,"close":885,"change":481,"percent_change":482,"volume":893,"transactions":9,"vwap":885},"2026-03-31",21.48,21.44,9600,{"date":895,"open":307,"high":307,"low":896,"close":896,"change":719,"percent_change":720,"volume":638,"transactions":9,"vwap":896},"2026-03-30",21.43,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":226,"volume":764,"transactions":9,"vwap":900},"2026-03-27",21.408,21.398,-0.008,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":159,"volume":764,"transactions":9,"vwap":904},"2026-03-26",21.406,-0.09,{"date":907,"open":891,"high":908,"low":891,"close":908,"change":827,"percent_change":828,"volume":625,"transactions":9,"vwap":908},"2026-03-25",21.496,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":764,"transactions":9,"vwap":912},"2026-03-24",21.499,21.455,-0.082,-0.38,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":629,"transactions":9,"vwap":917},"2026-03-23",21.537,0.103,0.48,{"date":921,"open":307,"high":307,"low":922,"close":922,"change":923,"percent_change":61,"volume":653,"transactions":9,"vwap":922},"2026-03-20",21.434,-0.271,{"date":925,"open":513,"high":502,"low":513,"close":502,"change":169,"percent_change":926,"volume":927,"transactions":9,"vwap":502},"2026-03-19",0.56,1100,{"date":929,"open":386,"high":386,"low":930,"close":930,"change":931,"percent_change":932,"volume":829,"transactions":9,"vwap":930},"2026-03-18",21.585,-0.115,-0.53,{"date":934,"open":306,"high":306,"low":585,"close":386,"change":849,"percent_change":193,"volume":629,"transactions":9,"vwap":386},"2026-03-17",{"date":936,"open":385,"high":385,"low":816,"close":816,"change":937,"percent_change":938,"volume":671,"transactions":9,"vwap":816},"2026-03-16",0.051,0.24,{"date":940,"open":313,"high":941,"low":313,"close":941,"change":942,"percent_change":226,"volume":625,"transactions":9,"vwap":941},"2026-03-13",21.584,-0.009,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":671,"transactions":9,"vwap":945},"2026-03-12",21.593,-0.124,-0.57,{"date":949,"open":409,"high":409,"low":950,"close":950,"change":951,"percent_change":286,"volume":671,"transactions":9,"vwap":950},"2026-03-11",21.717,-0.022,{"date":953,"open":628,"high":518,"low":954,"close":954,"change":955,"percent_change":817,"volume":629,"transactions":9,"vwap":954},"2026-03-10",21.739,-0.061,{"date":957,"open":386,"high":628,"low":733,"close":628,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":628},"2026-03-09",0.097,0.45,2300,{"date":962,"open":495,"high":628,"low":963,"close":963,"change":226,"percent_change":624,"volume":964,"transactions":9,"vwap":963},"2026-03-06",21.703,800,{"date":966,"open":495,"high":495,"low":967,"close":967,"change":968,"percent_change":969,"volume":638,"transactions":9,"vwap":967},"2026-03-05",21.743,-0.099,-0.45,{"date":971,"open":679,"high":679,"low":972,"close":973,"change":974,"percent_change":763,"volume":653,"transactions":9,"vwap":973},"2026-03-04",21.835,21.842,0.024,{"date":976,"open":477,"high":977,"low":477,"close":977,"change":978,"percent_change":570,"volume":764,"transactions":9,"vwap":977},"2026-03-03",21.818,-0.038,{"date":980,"open":518,"high":981,"low":518,"close":982,"change":652,"percent_change":526,"volume":625,"transactions":9,"vwap":982},"2026-03-02",21.91,21.856,{"date":984,"open":679,"high":682,"low":985,"close":985,"change":580,"percent_change":489,"volume":986,"transactions":9,"vwap":985},"2026-02-27",21.845,24800,{"date":988,"open":681,"high":681,"low":681,"close":681,"change":308,"percent_change":22,"volume":625,"transactions":9,"vwap":681},"2026-02-26",{"date":990,"open":805,"high":991,"low":805,"close":991,"change":279,"percent_change":280,"volume":764,"transactions":9,"vwap":991},"2026-02-25",21.855,{"date":993,"open":685,"high":685,"low":685,"close":685,"change":379,"percent_change":994,"volume":671,"transactions":9,"vwap":685},"2026-02-24",-0.11,{"date":996,"open":471,"high":681,"low":477,"close":972,"change":997,"percent_change":542,"volume":998,"transactions":9,"vwap":972},"2026-02-23",-0.045,51500,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":618,"percent_change":759,"volume":671,"transactions":9,"vwap":1001},"2026-02-20",21.88,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":525,"percent_change":526,"volume":638,"transactions":9,"vwap":1004},"2026-02-19",21.94,{"date":1006,"open":1004,"high":1004,"low":1007,"close":1007,"change":525,"percent_change":526,"volume":638,"transactions":9,"vwap":1007},"2026-02-18",21.93,{"date":1009,"open":1007,"high":1007,"low":680,"close":680,"change":633,"percent_change":404,"volume":964,"transactions":9,"vwap":680},"2026-02-17",{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":871,"volume":629,"transactions":9,"vwap":1012},"2026-02-13",21.925,0.013,{"date":1015,"open":1004,"high":1004,"low":1016,"close":1016,"change":901,"percent_change":226,"volume":964,"transactions":9,"vwap":1016},"2026-02-12",21.912,{"date":1018,"open":1004,"high":1004,"low":680,"close":680,"change":219,"percent_change":219,"volume":927,"transactions":9,"vwap":680},"2026-02-11",{"date":1020,"open":1004,"high":1004,"low":680,"close":680,"change":219,"percent_change":219,"volume":634,"transactions":9,"vwap":680},"2026-02-10",{"date":1022,"open":680,"high":680,"low":680,"close":680,"change":657,"percent_change":252,"volume":671,"transactions":9,"vwap":680},"2026-02-09",{"date":1024,"open":848,"high":1016,"low":848,"close":1016,"change":1025,"percent_change":74,"volume":629,"transactions":9,"vwap":1016},"2026-02-06",0.072,{"date":1027,"open":477,"high":805,"low":477,"close":805,"change":174,"percent_change":1028,"volume":638,"transactions":9,"vwap":805},"2026-02-05",-0.14,{"date":1030,"open":679,"high":679,"low":679,"close":679,"change":1031,"percent_change":68,"volume":671,"transactions":9,"vwap":679},"2026-02-04",-0.011,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":905,"volume":671,"transactions":9,"vwap":1034},"2026-02-03",21.881,-0.019,{"date":1037,"open":518,"high":1007,"low":518,"close":848,"change":219,"percent_change":219,"volume":634,"transactions":9,"vwap":848},"2026-02-02",{"date":1039,"open":848,"high":848,"low":848,"close":848,"change":605,"percent_change":549,"volume":671,"transactions":9,"vwap":848},"2026-01-30",{"date":1041,"open":518,"high":1042,"low":518,"close":1042,"change":301,"percent_change":68,"volume":625,"transactions":9,"vwap":1042},"2026-01-29",21.865,{"date":1044,"open":847,"high":847,"low":847,"close":847,"change":1045,"percent_change":-6,"volume":671,"transactions":9,"vwap":847},"2026-01-28",-0.001,{"date":1047,"open":681,"high":1004,"low":805,"close":1048,"change":652,"percent_change":526,"volume":1049,"transactions":9,"vwap":1048},"2026-01-27",21.876,7500,{"date":1051,"open":680,"high":680,"low":1042,"close":1042,"change":1052,"percent_change":174,"volume":629,"transactions":9,"vwap":1042},"2026-01-26",-0.007,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":525,"volume":653,"transactions":9,"vwap":1056},"2026-01-23",21.909,21.872,0.002,{"date":1059,"open":518,"high":1060,"low":518,"close":679,"change":525,"percent_change":526,"volume":653,"transactions":9,"vwap":679},"2026-01-22",21.882,{"date":1062,"open":603,"high":681,"low":685,"close":681,"change":526,"percent_change":1063,"volume":662,"transactions":9,"vwap":681},"2026-01-21",0.23,{"date":1065,"open":685,"high":685,"low":685,"close":685,"change":905,"percent_change":1066,"volume":671,"transactions":9,"vwap":685},"2026-01-20",-0.41,{"date":1068,"open":848,"high":848,"low":848,"close":848,"change":657,"percent_change":252,"volume":671,"transactions":9,"vwap":848},"2026-01-16",{"date":1070,"open":1004,"high":1004,"low":1071,"close":1071,"change":901,"percent_change":226,"volume":629,"transactions":9,"vwap":1071},"2026-01-15",21.892,{"date":1073,"open":848,"high":848,"low":848,"close":848,"change":219,"percent_change":219,"volume":671,"transactions":9,"vwap":848},"2026-01-14",{"date":1075,"open":848,"high":848,"low":848,"close":848,"change":643,"percent_change":419,"volume":671,"transactions":9,"vwap":848},"2026-01-13",{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":580,"percent_change":489,"volume":671,"transactions":9,"vwap":1078},"2026-01-12",21.885,{"date":1080,"open":1081,"high":1004,"low":848,"close":848,"change":1082,"percent_change":763,"volume":832,"transactions":9,"vwap":848},"2026-01-09",21.927,0.025,{"date":1084,"open":847,"high":847,"low":847,"close":847,"change":605,"percent_change":549,"volume":671,"transactions":9,"vwap":847},"2026-01-08",{"date":1086,"open":681,"high":1087,"low":628,"close":805,"change":301,"percent_change":68,"volume":1088,"transactions":9,"vwap":805},"2026-01-07",21.919,4300,{"date":1090,"open":628,"high":518,"low":477,"close":518,"change":1091,"percent_change":481,"volume":1092,"transactions":9,"vwap":518},"2026-01-06",0.018,12300,{"date":1094,"open":409,"high":1095,"low":409,"close":1095,"change":719,"percent_change":720,"volume":764,"transactions":9,"vwap":1095},"2026-01-05",21.832,{"date":1097,"open":1098,"high":628,"low":1098,"close":628,"change":1099,"percent_change":404,"volume":625,"transactions":9,"vwap":628},"2026-01-02",21.762,-0.004,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1031,"percent_change":68,"volume":671,"transactions":9,"vwap":1102},"2025-12-31",21.804,{"date":1104,"open":479,"high":478,"low":409,"close":478,"change":1082,"percent_change":763,"volume":638,"transactions":9,"vwap":478},"2025-12-30",{"date":1106,"open":471,"high":471,"low":471,"close":471,"change":451,"percent_change":452,"volume":629,"transactions":9,"vwap":471},"2025-12-29",{"date":1108,"open":518,"high":518,"low":1109,"close":1109,"change":580,"percent_change":489,"volume":1110,"transactions":9,"vwap":1109},"2025-12-26",21.825,9100,{"date":1112,"open":805,"high":805,"low":805,"close":805,"change":526,"percent_change":1063,"volume":671,"transactions":9,"vwap":805},"2025-12-24",{"date":1114,"open":471,"high":471,"low":471,"close":471,"change":22,"percent_change":23,"volume":671,"transactions":9,"vwap":471},"2025-12-23",{"date":1116,"open":457,"high":495,"low":457,"close":495,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":495},"2025-12-22",-0.166,-0.76,1200,{"date":1121,"open":694,"high":694,"low":1122,"close":1122,"change":1123,"percent_change":489,"volume":653,"transactions":9,"vwap":1122},"2025-12-19",21.936,-0.016,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":828,"volume":774,"transactions":9,"vwap":1127},"2025-12-18",22.01,21.952,0.042,{"date":1130,"open":981,"high":981,"low":981,"close":981,"change":404,"percent_change":905,"volume":671,"transactions":9,"vwap":981},"2025-12-17",{"date":1132,"open":1007,"high":1007,"low":1007,"close":1007,"change":633,"percent_change":404,"volume":671,"transactions":9,"vwap":1007},"2025-12-16",{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":22,"percent_change":23,"volume":671,"transactions":9,"vwap":1135},"2025-12-15",21.935,{"date":1137,"open":848,"high":1004,"low":848,"close":1138,"change":451,"percent_change":452,"volume":1139,"transactions":9,"vwap":1138},"2025-12-12",21.915,10100,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":901,"percent_change":226,"volume":671,"transactions":9,"vwap":1142},"2025-12-11",21.95,{"date":1144,"open":805,"high":1145,"low":805,"close":1145,"change":1146,"percent_change":872,"volume":927,"transactions":9,"vwap":1145},"2025-12-10",21.958,0.062,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1035,"percent_change":905,"volume":671,"transactions":9,"vwap":1149},"2025-12-09",21.896,{"date":1151,"open":1138,"high":1138,"low":1138,"close":1138,"change":1152,"percent_change":147,"volume":671,"transactions":9,"vwap":1138},"2025-12-08",-0.041,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":252,"volume":671,"transactions":9,"vwap":1155},"2025-12-05",21.956,0.009,{"date":1158,"open":1004,"high":1159,"low":1004,"close":1159,"change":1160,"percent_change":1028,"volume":625,"transactions":9,"vwap":1159},"2025-12-04",21.947,-0.031,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":836,"volume":629,"transactions":9,"vwap":1164},"2025-12-03",21.991,21.978,0.049,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":827,"percent_change":828,"volume":671,"transactions":9,"vwap":1168},"2025-12-02",21.929,{"date":1170,"open":518,"high":1171,"low":518,"close":1171,"change":68,"percent_change":1172,"volume":653,"transactions":9,"vwap":1171},"2025-12-01",21.888,-0.23,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":611,"volume":629,"transactions":9,"vwap":1175},"2025-11-28",21.938,0.028,{"date":1178,"open":1001,"high":1004,"low":1001,"close":981,"change":1179,"percent_change":526,"volume":625,"transactions":9,"vwap":981},"2025-11-26",0.012,{"date":1181,"open":1182,"high":680,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":638,"transactions":9,"vwap":1183},"2025-11-25",21.911,21.898,0.076,0.35,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":261,"percent_change":262,"volume":671,"transactions":9,"vwap":1188},"2025-11-24",21.822,{"date":1190,"open":495,"high":1191,"low":495,"close":1191,"change":1192,"percent_change":1185,"volume":671,"transactions":9,"vwap":1191},"2025-11-21",21.792,0.077,{"date":1194,"open":409,"high":409,"low":410,"close":410,"change":1195,"percent_change":1196,"volume":629,"transactions":9,"vwap":410},"2025-11-20",-0.132,-0.6,{"date":1198,"open":438,"high":679,"low":438,"close":785,"change":1199,"percent_change":674,"volume":653,"transactions":9,"vwap":785},"2025-11-19",-0.043,{"date":1201,"open":682,"high":682,"low":682,"close":682,"change":871,"percent_change":1202,"volume":671,"transactions":9,"vwap":682},"2025-11-18",0.27,{"date":1204,"open":848,"high":848,"low":603,"close":438,"change":301,"percent_change":68,"volume":927,"transactions":9,"vwap":438},"2025-11-17",{"date":1206,"open":805,"high":1007,"low":805,"close":805,"change":219,"percent_change":219,"volume":1207,"transactions":9,"vwap":805},"2025-11-14",8700,{"date":1209,"open":628,"high":805,"low":628,"close":805,"change":801,"percent_change":1210,"volume":774,"transactions":9,"vwap":805},"2025-11-13",-0.43,{"date":1212,"open":1213,"high":1213,"low":682,"close":1135,"change":1214,"percent_change":1215,"volume":634,"transactions":9,"vwap":1135},"2025-11-12",21.961,-0.049,-0.22,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":888,"volume":671,"transactions":9,"vwap":1219},"2025-11-11",21.98,21.984,0.038,{"date":1222,"open":679,"high":1223,"low":679,"close":1223,"change":419,"percent_change":713,"volume":634,"transactions":9,"vwap":1223},"2025-11-10",21.946,{"date":1225,"open":1001,"high":1078,"low":1048,"close":1048,"change":652,"percent_change":526,"volume":964,"transactions":9,"vwap":1048},"2025-11-07",{"date":1227,"open":1042,"high":1042,"low":1042,"close":1042,"change":301,"percent_change":68,"volume":671,"transactions":9,"vwap":1042},"2025-11-06",{"date":1229,"open":679,"high":847,"low":679,"close":847,"change":1230,"percent_change":219,"volume":625,"transactions":9,"vwap":847},"2025-11-05",0.001,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":796,"percent_change":525,"volume":671,"transactions":9,"vwap":1233},"2025-11-04",21.874,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":791,"percent_change":707,"volume":1238,"transactions":9,"vwap":1237},"2025-11-03",21.903,21.871,3100,{"date":1240,"open":1168,"high":1168,"low":1168,"close":1168,"change":796,"percent_change":525,"volume":671,"transactions":9,"vwap":1168},"2025-10-31",{"date":1242,"open":1142,"high":1142,"low":981,"close":1243,"change":1031,"percent_change":68,"volume":829,"transactions":9,"vwap":1243},"2025-10-30",21.926,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1199,"percent_change":674,"volume":764,"transactions":9,"vwap":1247},"2025-10-29",22.016001,21.937,{"date":1249,"open":1250,"high":1250,"low":1218,"close":1218,"change":905,"percent_change":1066,"volume":774,"transactions":9,"vwap":1218},"2025-10-28",22.018999,{"date":1252,"open":1253,"high":25,"low":1253,"close":25,"change":23,"percent_change":1254,"volume":927,"transactions":9,"vwap":25},"2025-10-27",22.02,0.41,{"date":1256,"open":1257,"high":1218,"low":1258,"close":1218,"change":1220,"percent_change":888,"volume":662,"transactions":9,"vwap":1218},"2025-10-24",21.971,21.97,{"date":1260,"open":1135,"high":1261,"low":1135,"close":1261,"change":279,"percent_change":280,"volume":629,"transactions":9,"vwap":1261},"2025-10-23",21.942,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":671,"transactions":9,"vwap":1264},"2025-10-22",21.897,-0.028,-0.13,{"date":1268,"open":1269,"high":1269,"low":1012,"close":1012,"change":951,"percent_change":286,"volume":676,"transactions":9,"vwap":1012},"2025-10-21",21.967,{"date":1271,"open":680,"high":1159,"low":848,"close":1159,"change":1199,"percent_change":674,"volume":1272,"transactions":9,"vwap":1159},"2025-10-20",12900,{"date":1274,"open":1275,"high":694,"low":1275,"close":694,"change":525,"percent_change":526,"volume":625,"transactions":9,"vwap":694},"2025-10-17",21.969,{"date":1277,"open":1218,"high":1218,"low":1218,"close":1218,"change":580,"percent_change":489,"volume":671,"transactions":9,"vwap":1218},"2025-10-16",{"date":1279,"open":1253,"high":1253,"low":1280,"close":1281,"change":22,"percent_change":23,"volume":178,"transactions":9,"vwap":1281},"2025-10-15",21.96,21.995,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":54,"volume":671,"transactions":9,"vwap":1284},"2025-10-14",21.975,0.021,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":671,"transactions":9,"vwap":1288},"2025-10-13",21.954,0.134,0.61,{"date":1292,"open":603,"high":603,"low":603,"close":603,"change":905,"percent_change":1066,"volume":671,"transactions":9,"vwap":603},"2025-10-10",{"date":1294,"open":680,"high":680,"low":981,"close":981,"change":489,"percent_change":768,"volume":648,"transactions":9,"vwap":981},"2025-10-09",{"date":1296,"open":1218,"high":1218,"low":1218,"close":1218,"change":404,"percent_change":905,"volume":671,"transactions":9,"vwap":1218},"2025-10-08",{"date":1298,"open":368,"high":368,"low":368,"close":368,"change":633,"percent_change":404,"volume":629,"transactions":9,"vwap":368},"2025-10-07",{"date":1300,"open":1258,"high":1301,"low":1258,"close":1301,"change":219,"percent_change":219,"volume":625,"transactions":9,"vwap":1301},"2025-10-06",22.0049992,{"date":1303,"open":1304,"high":1304,"low":1301,"close":1301,"change":219,"percent_change":219,"volume":764,"transactions":9,"vwap":1301},"2025-10-03",22.018,{"date":1306,"open":1307,"high":1307,"low":1301,"close":1301,"change":1031,"percent_change":68,"volume":1308,"transactions":9,"vwap":1301},"2025-10-02",22.059999,2400,{"date":1310,"open":1007,"high":1246,"low":1007,"close":1246,"change":827,"percent_change":828,"volume":178,"transactions":9,"vwap":1246},"2025-10-01",{"date":1312,"open":1284,"high":1284,"low":1284,"close":1284,"change":301,"percent_change":68,"volume":629,"transactions":9,"vwap":1284},"2025-09-30",{"date":1314,"open":680,"high":1315,"low":680,"close":1315,"change":22,"percent_change":23,"volume":964,"transactions":9,"vwap":1315},"2025-09-29",21.985,{"date":1317,"open":1126,"high":1126,"low":680,"close":1318,"change":1319,"percent_change":211,"volume":638,"transactions":9,"vwap":1318},"2025-09-26",21.965,0.055,{"date":1321,"open":1322,"high":981,"low":1322,"close":981,"change":451,"percent_change":452,"volume":629,"transactions":9,"vwap":981},"2025-09-25",21.904,{"date":1324,"open":981,"high":1325,"low":981,"close":1325,"change":1031,"percent_change":68,"volume":629,"transactions":9,"vwap":1325},"2025-09-24",21.945,{"date":1327,"open":680,"high":1328,"low":680,"close":1155,"change":1035,"percent_change":905,"volume":691,"transactions":9,"vwap":1155},"2025-09-23",22.040001,{"date":1330,"open":680,"high":1284,"low":680,"close":1284,"change":1331,"percent_change":244,"volume":629,"transactions":9,"vwap":1284},"2025-09-22",-0.089,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1156,"percent_change":252,"volume":662,"transactions":9,"vwap":1335},"2025-09-19",22.077999,22.063999,{"date":1337,"open":180,"high":180,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":676,"transactions":9,"vwap":1338},"2025-09-18",22.055,0.044,0.2,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1035,"percent_change":905,"volume":671,"transactions":9,"vwap":1343},"2025-09-17",22.011,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":219,"percent_change":219,"volume":671,"transactions":9,"vwap":1346},"2025-09-16",22.030001,{"date":1348,"open":1218,"high":1346,"low":1280,"close":1346,"change":261,"percent_change":262,"volume":653,"transactions":9,"vwap":1346},"2025-09-15",{"date":1350,"open":1142,"high":368,"low":1004,"close":368,"change":633,"percent_change":404,"volume":774,"transactions":9,"vwap":368},"2025-09-12",{"date":1352,"open":1301,"high":1301,"low":1301,"close":1301,"change":887,"percent_change":549,"volume":671,"transactions":9,"vwap":1301},"2025-09-11",{"date":1354,"open":1280,"high":1275,"low":1280,"close":1275,"change":1355,"percent_change":871,"volume":764,"transactions":9,"vwap":1275},"2025-09-10",0.014,{"date":1357,"open":680,"high":1358,"low":680,"close":1358,"change":379,"percent_change":994,"volume":764,"transactions":9,"vwap":1358},"2025-09-09",21.955,{"date":1360,"open":1218,"high":1218,"low":1218,"close":1218,"change":525,"percent_change":526,"volume":671,"transactions":9,"vwap":1218},"2025-09-08",{"date":1362,"open":368,"high":368,"low":1258,"close":1258,"change":1363,"percent_change":22,"volume":629,"transactions":9,"vwap":1258},"2025-09-05",0.004,{"date":1365,"open":1258,"high":1258,"low":1366,"close":1366,"change":827,"percent_change":828,"volume":1238,"transactions":9,"vwap":1366},"2025-09-04",21.966,{"date":1368,"open":680,"high":1012,"low":680,"close":1012,"change":835,"percent_change":836,"volume":629,"transactions":9,"vwap":1012},"2025-09-03",{"date":1370,"open":1001,"high":848,"low":991,"close":1371,"change":1265,"percent_change":1266,"volume":1372,"transactions":9,"vwap":1371},"2025-09-02",21.877,3500,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":308,"percent_change":22,"volume":671,"transactions":9,"vwap":1375},"2025-08-29",21.905,{"date":1377,"open":848,"high":848,"low":848,"close":848,"change":404,"percent_change":905,"volume":671,"transactions":9,"vwap":848},"2025-08-28",{"date":1379,"open":981,"high":680,"low":981,"close":680,"change":1380,"percent_change":720,"volume":927,"transactions":9,"vwap":680},"2025-08-27",0.033,{"date":1382,"open":991,"high":1383,"low":991,"close":1383,"change":1384,"percent_change":481,"volume":178,"transactions":9,"vwap":1383},"2025-08-26",21.887,0.017,{"date":1386,"open":1042,"high":679,"low":1042,"close":679,"change":379,"percent_change":994,"volume":1119,"transactions":9,"vwap":679},"2025-08-25",{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":720,"percent_change":142,"volume":671,"transactions":9,"vwap":1389},"2025-08-22",21.895,{"date":1391,"open":477,"high":477,"low":632,"close":632,"change":451,"percent_change":452,"volume":764,"transactions":9,"vwap":632},"2025-08-21",{"date":1393,"open":477,"high":477,"low":477,"close":477,"change":1394,"percent_change":947,"volume":671,"transactions":9,"vwap":477},"2025-08-20",-0.125,{"date":1396,"open":1397,"high":1397,"low":1375,"close":1375,"change":633,"percent_change":404,"volume":662,"transactions":9,"vwap":1375},"2025-08-19",21.918,{"date":1399,"open":981,"high":981,"low":981,"close":981,"change":226,"percent_change":624,"volume":671,"transactions":9,"vwap":981},"2025-08-18",{"date":1401,"open":1402,"high":1402,"low":1142,"close":1142,"change":525,"percent_change":526,"volume":764,"transactions":9,"vwap":1142},"2025-08-15",21.959,{"date":1404,"open":1004,"high":1004,"low":1004,"close":1004,"change":404,"percent_change":905,"volume":653,"transactions":9,"vwap":1004},"2025-08-14",{"date":1406,"open":1218,"high":1218,"low":1280,"close":1280,"change":252,"percent_change":203,"volume":653,"transactions":9,"vwap":1280},"2025-08-13",{"date":1408,"open":680,"high":680,"low":680,"close":680,"change":605,"percent_change":549,"volume":671,"transactions":9,"vwap":680},"2025-08-12",{"date":1410,"open":682,"high":1411,"low":1078,"close":1078,"change":633,"percent_change":404,"volume":662,"transactions":9,"vwap":1078},"2025-08-11",21.928,{"date":1413,"open":682,"high":682,"low":682,"close":682,"change":1091,"percent_change":481,"volume":671,"transactions":9,"vwap":682},"2025-08-08",{"date":1415,"open":1056,"high":1056,"low":1056,"close":1056,"change":1265,"percent_change":1266,"volume":671,"transactions":9,"vwap":1056},"2025-08-07",{"date":1417,"open":848,"high":848,"low":848,"close":848,"change":279,"percent_change":280,"volume":629,"transactions":9,"vwap":848},"2025-08-06",{"date":1419,"open":438,"high":991,"low":438,"close":991,"change":404,"percent_change":905,"volume":653,"transactions":9,"vwap":991},"2025-08-05",{"date":1421,"open":847,"high":847,"low":847,"close":847,"change":1422,"percent_change":1423,"volume":671,"transactions":9,"vwap":847},"2025-08-04",0.064,0.29,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1091,"percent_change":481,"volume":671,"transactions":9,"vwap":1426},"2025-08-01",21.811,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1384,"percent_change":481,"volume":629,"transactions":9,"vwap":1429},"2025-07-31",21.793,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":674,"volume":671,"transactions":9,"vwap":1432},"2025-07-30",21.776,-0.044,{"date":1435,"open":603,"high":603,"low":603,"close":603,"change":308,"percent_change":22,"volume":671,"transactions":9,"vwap":603},"2025-07-29",{"date":1437,"open":495,"high":478,"low":495,"close":478,"change":580,"percent_change":489,"volume":634,"transactions":9,"vwap":478},"2025-07-28",{"date":1439,"open":438,"high":438,"low":438,"close":438,"change":525,"percent_change":526,"volume":671,"transactions":9,"vwap":438},"2025-07-25",{"date":1441,"open":438,"high":438,"low":478,"close":603,"change":22,"percent_change":23,"volume":927,"transactions":9,"vwap":603},"2025-07-24",{"date":1443,"open":628,"high":628,"low":628,"close":628,"change":308,"percent_change":22,"volume":671,"transactions":9,"vwap":628},"2025-07-23",{"date":1445,"open":480,"high":480,"low":480,"close":480,"change":633,"percent_change":404,"volume":671,"transactions":9,"vwap":480},"2025-07-22",{"date":1447,"open":685,"high":478,"low":628,"close":628,"change":706,"percent_change":707,"volume":644,"transactions":9,"vwap":628},"2025-07-21",{"date":1449,"open":982,"high":982,"low":982,"close":982,"change":859,"percent_change":262,"volume":671,"transactions":9,"vwap":982},"2025-07-18",{"date":1451,"open":1109,"high":1109,"low":1109,"close":1109,"change":652,"percent_change":526,"volume":671,"transactions":9,"vwap":1109},"2025-07-17",{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":974,"percent_change":763,"volume":671,"transactions":9,"vwap":1454},"2025-07-16",21.814,{"date":1456,"open":471,"high":471,"low":471,"close":471,"change":261,"percent_change":262,"volume":653,"transactions":9,"vwap":471},"2025-07-15",{"date":1458,"open":352,"high":628,"low":352,"close":479,"change":174,"percent_change":1028,"volume":960,"transactions":9,"vwap":479},"2025-07-14",{"date":1460,"open":471,"high":471,"low":471,"close":471,"change":618,"percent_change":759,"volume":671,"transactions":9,"vwap":471},"2025-07-11",{"date":1462,"open":679,"high":679,"low":518,"close":518,"change":1082,"percent_change":763,"volume":662,"transactions":9,"vwap":518},"2025-07-10",{"date":1464,"open":1109,"high":1109,"low":1109,"close":1109,"change":753,"percent_change":203,"volume":671,"transactions":9,"vwap":1109},"2025-07-09",{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1035,"percent_change":905,"volume":629,"transactions":9,"vwap":1467},"2025-07-08",21.786,{"date":1469,"open":981,"high":981,"low":1470,"close":1470,"change":397,"percent_change":1471,"volume":747,"transactions":9,"vwap":1470},"2025-07-07",21.805,-0.37,{"date":1473,"open":1078,"high":1078,"low":1078,"close":1078,"change":308,"percent_change":22,"volume":671,"transactions":9,"vwap":1078},"2025-07-03",{"date":1475,"open":1476,"high":1001,"low":1476,"close":1001,"change":219,"percent_change":219,"volume":629,"transactions":9,"vwap":1001},"2025-07-02",21.859,{"date":1478,"open":805,"high":1001,"low":805,"close":1001,"change":605,"percent_change":549,"volume":774,"transactions":9,"vwap":1001},"2025-07-01",{"date":1480,"open":972,"high":985,"low":972,"close":985,"change":871,"percent_change":872,"volume":653,"transactions":9,"vwap":985},"2025-06-30",{"date":1482,"open":805,"high":518,"low":852,"close":852,"change":316,"percent_change":317,"volume":638,"transactions":9,"vwap":852},"2025-06-27",{"date":1484,"open":518,"high":518,"low":518,"close":518,"change":871,"percent_change":872,"volume":774,"transactions":9,"vwap":518},"2025-06-26",{"date":1486,"open":471,"high":471,"low":471,"close":471,"change":1487,"percent_change":611,"volume":653,"transactions":9,"vwap":471},"2025-06-25",0.029,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1380,"percent_change":720,"volume":671,"transactions":9,"vwap":1490},"2025-06-24",21.761,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1380,"percent_change":720,"volume":671,"transactions":9,"vwap":1493},"2025-06-23",21.728,{"date":1495,"open":734,"high":734,"low":734,"close":734,"change":1496,"percent_change":666,"volume":671,"transactions":9,"vwap":734},"2025-06-20",-0.068,{"date":1498,"open":795,"high":795,"low":795,"close":795,"change":1220,"percent_change":888,"volume":671,"transactions":9,"vwap":795},"2025-06-18",{"date":1500,"open":306,"high":306,"low":623,"close":623,"change":1501,"percent_change":345,"volume":764,"transactions":9,"vwap":623},"2025-06-17",-0.026,{"date":1503,"open":628,"high":628,"low":1504,"close":1504,"change":605,"percent_change":549,"volume":671,"transactions":9,"vwap":1504},"2025-06-16",21.751,{"date":1506,"open":385,"high":1507,"low":513,"close":1507,"change":1508,"percent_change":345,"volume":1509,"transactions":9,"vwap":1507},"2025-06-13",21.716,-0.027,5700,{"date":1511,"open":967,"high":967,"low":967,"close":967,"change":1512,"percent_change":570,"volume":671,"transactions":9,"vwap":967},"2025-06-12",-0.037,{"date":1514,"open":352,"high":477,"low":385,"close":477,"change":879,"percent_change":169,"volume":1515,"transactions":9,"vwap":477},"2025-06-11",5300,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":835,"percent_change":836,"volume":671,"transactions":9,"vwap":1519},"2025-06-10",21.746,21.754,{"date":1521,"open":513,"high":385,"low":513,"close":1522,"change":1523,"percent_change":994,"volume":829,"transactions":9,"vwap":1522},"2025-06-09",21.706,-0.024,{"date":1525,"open":628,"high":628,"low":306,"close":306,"change":419,"percent_change":713,"volume":964,"transactions":9,"vwap":306},"2025-06-06",{"date":1527,"open":585,"high":585,"low":585,"close":585,"change":301,"percent_change":68,"volume":671,"transactions":9,"vwap":585},"2025-06-05",{"date":1529,"open":364,"high":364,"low":393,"close":393,"change":472,"percent_change":235,"volume":764,"transactions":9,"vwap":393},"2025-06-04",{"date":1531,"open":1532,"high":471,"low":1532,"close":623,"change":1487,"percent_change":611,"volume":1533,"transactions":9,"vwap":623},"2025-06-03",21.692,8000,{"date":1535,"open":330,"high":1536,"low":324,"close":1536,"change":823,"percent_change":419,"volume":1537,"transactions":9,"vwap":1536},"2025-06-02",21.696,4500,{"date":1539,"open":330,"high":330,"low":330,"close":330,"change":652,"percent_change":526,"volume":671,"transactions":9,"vwap":330},"2025-05-30",{"date":1541,"open":567,"high":1542,"low":567,"close":1542,"change":1543,"percent_change":1544,"volume":1110,"transactions":9,"vwap":1542},"2025-05-29",21.669,0.113,0.52,{"date":1546,"open":1547,"high":1548,"low":277,"close":1548,"change":1035,"percent_change":905,"volume":625,"transactions":9,"vwap":1548},"2025-05-28",21.555,21.556,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1220,"percent_change":203,"volume":629,"transactions":9,"vwap":1551},"2025-05-27",21.575,{"date":1553,"open":567,"high":917,"low":1554,"close":917,"change":1555,"percent_change":1215,"volume":1556,"transactions":9,"vwap":917},"2025-05-23",21.37,-0.047,13700,{"date":1558,"open":1559,"high":323,"low":539,"close":941,"change":1165,"percent_change":1063,"volume":1560,"transactions":9,"vwap":941},"2025-05-22",21.55,27700,{"date":1562,"open":313,"high":313,"low":1563,"close":1563,"change":489,"percent_change":768,"volume":629,"transactions":9,"vwap":1563},"2025-05-21",21.535,{"date":1565,"open":314,"high":1566,"low":313,"close":1566,"change":1567,"percent_change":1568,"volume":644,"transactions":9,"vwap":1566},"2025-05-20",21.605,-0.075,-0.35,{"date":1570,"open":330,"high":330,"low":330,"close":330,"change":22,"percent_change":23,"volume":764,"transactions":9,"vwap":330},"2025-05-19",{"date":1572,"open":585,"high":585,"low":585,"close":585,"change":695,"percent_change":261,"volume":671,"transactions":9,"vwap":585},"2025-05-16",{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1165,"percent_change":1063,"volume":671,"transactions":9,"vwap":1575},"2025-05-15",21.653,{"date":1577,"open":299,"high":299,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-05-14",21.604,-0.051,-0.24,33500,{"date":1583,"open":524,"high":524,"low":524,"close":524,"change":1584,"percent_change":1585,"volume":671,"transactions":9,"vwap":524},"2025-05-13",0.085,0.39,{"date":1587,"open":277,"high":307,"low":1588,"close":307,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":307},"2025-05-12",21.5,0.136,0.63,3600,{"date":1593,"open":891,"high":891,"low":922,"close":922,"change":1380,"percent_change":720,"volume":625,"transactions":9,"vwap":922},"2025-05-09",{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":301,"volume":671,"transactions":9,"vwap":1596},"2025-05-08",21.401,-0.003,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":647,"percent_change":261,"volume":671,"transactions":9,"vwap":1600},"2025-05-07",21.404,{"date":1602,"open":900,"high":900,"low":900,"close":900,"change":796,"percent_change":525,"volume":671,"transactions":9,"vwap":900},"2025-05-06",{"date":1604,"open":181,"high":892,"low":181,"close":1605,"change":1031,"percent_change":68,"volume":1606,"transactions":9,"vwap":1605},"2025-05-05",21.395,3400,{"date":1608,"open":1609,"high":904,"low":1609,"close":904,"change":1610,"percent_change":211,"volume":671,"transactions":9,"vwap":904},"2025-05-02",21.373,0.053,{"date":1612,"open":1554,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":624,"volume":1616,"transactions":9,"vwap":1614},"2025-05-01",21.38,21.353,-0.039,28300,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1496,"percent_change":768,"volume":671,"transactions":9,"vwap":1619},"2025-04-30",21.392,{"date":1621,"open":892,"high":1622,"low":892,"close":1623,"change":762,"percent_change":763,"volume":1624,"transactions":9,"vwap":1623},"2025-04-29",21.47,21.46,6400,{"date":1626,"open":1623,"high":1623,"low":1627,"close":1627,"change":695,"percent_change":261,"volume":653,"transactions":9,"vwap":1627},"2025-04-28",21.437,{"date":185,"open":896,"high":896,"low":896,"close":896,"change":219,"percent_change":219,"volume":653,"transactions":9,"vwap":896}]