[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBBB":3,"homepage-market-summary":28,"stock-historical-MBBB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBBB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Moody's Analytics BBB Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1799,1.044,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.155,20.16,20.1801,-0.0251,-0.12,999,22.11,20.12,4160.26400438247,1.8,1372,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.12,3380,1233526.2651,-4.45,"2025-04-23",[181,184,190,198,205,213,221,229,236,245,254,262,269,279,287,295,304,315,325,331,338,345,353,361,371,376,387,394,401,406,414,421,428,433,441,448,458,465,471,477,486,494,500,506,514,521,527,534,542,548,555,564,572,579,585,593,601,608,615,622,629,637,644,647,654,660,667,674,681,687,692,698,703,709,714,718,725,729,734,737,744,747,750,754,758,761,765,768,773,777,779,781,785,790,795,799,804,811,816,821,824,828,831,836,839,842,846,850,854,859,862,864,867,871,875,879,885,890,894,900,904,912,918,921,924,928,930,932,937,942,947,952,959,965,968,971,976,981,984,988,992,995,1000,1005,1009,1014,1018,1020,1026,1032,1036,1042,1045,1049,1053,1057,1061,1065,1068,1070,1074,1078,1087,1094,1100,1103,1106,1108,1110,1117,1121,1125,1130,1136,1141,1144,1147,1152,1155,1161,1163,1165,1170,1177,1180,1184,1187,1190,1193,1197,1201,1204,1206,1209,1212,1216,1218,1221,1223,1226,1229,1233,1238,1243,1248,1253,1255,1259,1263,1267,1270,1274,1277,1282,1287,1291,1293,1296,1300,1302,1304,1308,1311,1313,1316,1321,1325,1327,1329,1332,1335,1340,1345,1348,1353,1356,1360,1364,1372,1377,1383,1387,1389,1391,1394,1398,1403,1408,1411,1414,1417,1420,1425,1430,1433,1437,1440,1442,1445,1449,1451,1454,1457,1461,1465,1469,1473,1476,1478,1480,1482,1485,1489,1491,1494,1497,1499,1501,1505,1507,1509,1512,1516,1519,1523,1525,1529,1534,1537,1540,1543,1546,1549,1552,1554,1556,1558,1560,1563,1567,1570,1573,1575,1577,1580,1582,1584,1586,1588,1590,1593,1598,1601,1606,1610,1614,1617,1620,1624,1627,1631,1635,1638,1642,1645,1648,1651,1654,1658,1660,1665,1668,1673,1675,1678,1680,1683,1685,1688,1691,1695,1698,1701,1703,1708,1713,1715,1718,1721,1725,1730,1733,1736,1739,1743,1745,1748,1752,1754,1758,1762,1764,1766,1770,1774],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},54,20.1657,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":85,"volume":187,"transactions":188,"vwap":189},"2026-10-02",-0.0487,140.6986,21,20.2421,{"date":191,"open":24,"high":192,"low":24,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",20.2288,-0.0262,-0.13,851.6986,26,20.1794,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":188,"vwap":204},"2026-09-30",20.255,-0.02,-0.1,172.6986,20.2911,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":201,"percent_change":202,"volume":210,"transactions":211,"vwap":212},"2026-09-29",20.29,20.2901,20.275,1156.3336,31,20.2887,{"date":214,"open":207,"high":215,"low":207,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",20.295,-0.1343,-0.66,782.6986,35,20.2886,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",20.4293,0.0194,0.1,101.8326,23,20.3805,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":227,"vwap":235},"2026-09-24",20.4099,-0.0951,-0.46,97.9376,20.4758,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",20.52,20.505,-0.2,-0.97,132.6986,18,20.5386,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":188,"vwap":253},"2026-09-22",20.7101,20.7,20.705,-0.01,-0.05,663.6986,20.7084,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",20.715,0.06,0.29,44.8466,19,20.7075,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":139,"volume":267,"transactions":243,"vwap":268},"2026-09-18",20.65,20.655,-0.07,118.6986,20.6519,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",20.66,20.73,20.725,0.0881,0.43,517.1006,22,20.6907,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":227,"vwap":286},"2026-09-16",20.71,20.6369,0.0319,0.15,686.6986,20.7035,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":188,"vwap":294},"2026-09-15",20.591,20.605,-0.0091,-0.04,469.6986,20.5957,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":251,"volume":301,"transactions":302,"vwap":303},"2026-09-14",20.595,20.6141,20.59,-0.0099,576.9596,32,20.5964,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",20.62,20.635,20.61,20.624,-0.006,-0.03,1704.5322,36,20.6301,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",20.67,20.6701,20.63,-0.16,-0.77,674.4822,25,20.6702,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":21,"volume":329,"transactions":243,"vwap":330},"2026-09-09",20.79,-0.025,31.4822,20.7908,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":201,"volume":336,"transactions":323,"vwap":337},"2026-09-08",20.82,20.815,-0.0049,183.6425,20.8211,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":201,"volume":343,"transactions":227,"vwap":344},"2026-09-04",20.84,20.8199,-0.005,284.7225,20.8364,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",20.8249,0.0343,0.16,146.6505,38,20.8439,{"date":354,"open":327,"high":355,"low":327,"close":356,"change":357,"percent_change":266,"volume":358,"transactions":359,"vwap":360},"2026-09-02",20.8,20.7906,-0.0142,895.6505,33,20.8013,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",20.81,20.89,20.8048,-0.1502,-0.72,7498.2965,52,20.8373,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":201,"percent_change":202,"volume":374,"transactions":260,"vwap":375},"2026-08-31",20.955,83.8405,20.9565,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",21.01,21.02,20.97,20.975,-0.0551,-0.26,1284.0625,29,21.0037,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":-6,"volume":391,"transactions":392,"vwap":393},"2026-08-27",21.0301,-0.0001,87.6505,15,21.0484,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":201,"volume":398,"transactions":399,"vwap":400},"2026-08-26",21.0302,-0.0048,71.6505,17,21.0273,{"date":402,"open":379,"high":403,"low":379,"close":403,"change":129,"percent_change":275,"volume":404,"transactions":260,"vwap":405},"2026-08-25",21.035,349.6505,21.0215,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":277,"vwap":413},"2026-08-24",20.95,20.945,0.04,0.19,351.8225,20.9466,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":188,"vwap":420},"2026-08-21",20.905,-0.0181,-0.09,167.6505,20.8687,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":260,"vwap":427},"2026-08-20",20.9231,-0.0519,-0.25,59.6505,20.9244,{"date":429,"open":188,"high":188,"low":380,"close":381,"change":430,"percent_change":258,"volume":431,"transactions":359,"vwap":432},"2026-08-19",0.0607,1709.2355,20.9936,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":399,"vwap":440},"2026-08-18",20.88,20.9143,0.0231,0.11,430.6505,20.8907,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":425,"volume":445,"transactions":446,"vwap":447},"2026-08-17",20.8912,-0.0527,234.4285,24,20.9352,{"date":449,"open":380,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",20.9701,20.94,20.9439,-0.0562,-0.27,1987.8445,30,20.9589,{"date":459,"open":379,"high":379,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":227,"vwap":464},"2026-08-13",21.0001,0.0501,0.24,958.6505,21.0183,{"date":466,"open":408,"high":408,"low":408,"close":408,"change":467,"percent_change":225,"volume":468,"transactions":469,"vwap":470},"2026-08-12",0.0201,12.6505,13,20.9728,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":438,"volume":475,"transactions":399,"vwap":476},"2026-08-11",20.9299,0.0236,40.9985,20.9484,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",20.96,20.9063,-0.1037,-0.49,11635.5245,71,20.9312,{"date":487,"open":488,"high":378,"low":479,"close":378,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",20.98,0.0301,0.14,5108.5405,48,20.9693,{"date":495,"open":378,"high":379,"low":496,"close":496,"change":382,"percent_change":383,"volume":497,"transactions":498,"vwap":499},"2026-08-06",20.9799,5495.6505,62,21.0166,{"date":501,"open":403,"high":403,"low":403,"close":403,"change":502,"percent_change":503,"volume":504,"transactions":492,"vwap":505},"2026-08-05",0.0042,0.02,393.3945,21.046,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",21.0308,0.0808,0.39,20.6505,16,21.0519,{"date":515,"open":479,"high":380,"low":451,"close":408,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",-0.0125,-0.06,12776.9905,112,20.9593,{"date":522,"open":479,"high":380,"low":408,"close":523,"change":524,"percent_change":194,"volume":525,"transactions":359,"vwap":526},"2026-07-31",20.9625,-0.0276,6307.6505,20.9595,{"date":528,"open":188,"high":529,"low":530,"close":530,"change":531,"percent_change":438,"volume":532,"transactions":359,"vwap":533},"2026-07-30",21.0101,20.9901,0.0235,2862.6505,21.0066,{"date":535,"open":378,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":260,"vwap":541},"2026-07-29",21.04,20.9666,-0.0634,-0.3,554.6505,21.0164,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":467,"percent_change":225,"volume":546,"transactions":196,"vwap":547},"2026-07-28",21.05,21.03,710.6505,21.0397,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":399,"vwap":554},"2026-07-27",21.0099,0.0518,0.25,55.4505,21.0085,{"date":556,"open":557,"high":488,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",20.92,20.9581,0.0361,0.17,3104.6505,37,20.938,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":512,"vwap":571},"2026-07-23",20.9301,20.922,-0.0881,-0.42,942.6505,20.9304,{"date":573,"open":379,"high":545,"low":378,"close":529,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",-0.0399,-0.19,1944.4765,40,21.0206,{"date":580,"open":581,"high":582,"low":581,"close":544,"change":583,"percent_change":85,"volume":584,"transactions":446,"vwap":513},"2026-07-21",21.045,21.06,-0.0499,1342.7925,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":323,"vwap":592},"2026-07-20",21.1199,21.0999,-0.0617,-0.29,249.6745,21.1188,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":225,"volume":599,"transactions":600,"vwap":595},"2026-07-17",21.16,21.1616,21.159,0.0215,3541.6975,51,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":266,"volume":605,"transactions":606,"vwap":607},"2026-07-16",21.1401,-0.0149,16.6505,14,21.1427,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":257,"percent_change":612,"volume":613,"transactions":323,"vwap":614},"2026-07-15",21.1601,21.155,0.28,1475.6505,21.1595,{"date":616,"open":379,"high":617,"low":379,"close":618,"change":619,"percent_change":490,"volume":620,"transactions":562,"vwap":621},"2026-07-14",21.1,21.095,0.03,2386.6505,21.0895,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":392,"vwap":628},"2026-07-13",21.065,-0.08,-0.38,36.3745,21.0878,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-10",21.15,21.14,21.145,-0.032,-0.15,400,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",21.21,21.177,0.017,0.08,200,{"date":645,"open":631,"high":595,"low":646,"close":595,"change":328,"percent_change":21,"volume":636,"transactions":9,"vwap":595},"2026-07-08",21.12,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-07",21.24,21.185,-0.115,-0.54,300,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":292,"volume":636,"transactions":9,"vwap":657},"2026-07-06",21.29,21.3,21.28,-0.009,{"date":661,"open":658,"high":662,"low":658,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-02",21.31,21.309,0.049,0.23,500,{"date":668,"open":669,"high":657,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-01",21.27,21.26,-0.125,-0.58,900,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",21.44,21.385,-0.085,-0.4,100,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":503,"percent_change":129,"volume":686,"transactions":9,"vwap":685},"2026-06-29",21.45,21.48,21.47,700,{"date":688,"open":689,"high":683,"low":689,"close":683,"change":690,"percent_change":691,"volume":643,"transactions":9,"vwap":683},"2026-06-26",21.41,0.015,0.07,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":503,"volume":697,"transactions":9,"vwap":695},"2026-06-25",21.455,21.435,0.005,3300,{"date":699,"open":700,"high":700,"low":701,"close":700,"change":691,"percent_change":702,"volume":666,"transactions":9,"vwap":700},"2026-06-24",21.43,21.42,0.33,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":349,"volume":636,"transactions":9,"vwap":707},"2026-06-23",21.365,21.35,21.36,0.035,{"date":710,"open":662,"high":711,"low":662,"close":711,"change":712,"percent_change":713,"volume":636,"transactions":9,"vwap":711},"2026-06-22",21.325,-0.045,-0.21,{"date":715,"open":716,"high":716,"low":707,"close":717,"change":257,"percent_change":612,"volume":173,"transactions":9,"vwap":717},"2026-06-18",21.4,21.37,{"date":719,"open":720,"high":721,"low":662,"close":662,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":662},"2026-06-17",21.38,21.39,-0.083,-0.39,2200,{"date":726,"open":717,"high":716,"low":717,"close":727,"change":503,"percent_change":129,"volume":728,"transactions":9,"vwap":727},"2026-06-16",21.393,1600,{"date":730,"open":716,"high":716,"low":717,"close":731,"change":732,"percent_change":438,"volume":733,"transactions":9,"vwap":731},"2026-06-15",21.373,0.023,1900,{"date":735,"open":736,"high":706,"low":736,"close":706,"change":342,"percent_change":201,"volume":643,"transactions":9,"vwap":706},"2026-06-12",21.32,{"date":738,"open":658,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-11",21.355,21.22,0.115,0.54,1200,{"date":745,"open":670,"high":670,"low":740,"close":649,"change":201,"percent_change":418,"volume":746,"transactions":9,"vwap":649},"2026-06-10",600,{"date":748,"open":749,"high":670,"low":749,"close":670,"change":257,"percent_change":612,"volume":643,"transactions":9,"vwap":670},"2026-06-09",21.23,{"date":751,"open":670,"high":670,"low":752,"close":752,"change":311,"percent_change":753,"volume":173,"transactions":9,"vwap":752},"2026-06-08",21.2,-0.14,{"date":755,"open":670,"high":670,"low":749,"close":749,"change":756,"percent_change":757,"volume":636,"transactions":9,"vwap":749},"2026-06-05",-0.11,-0.52,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":619,"percent_change":490,"volume":643,"transactions":9,"vwap":760},"2026-06-04",21.34,{"date":762,"open":662,"high":662,"low":656,"close":662,"change":763,"percent_change":764,"volume":666,"transactions":9,"vwap":662},"2026-06-03",-0.049,-0.23,{"date":766,"open":717,"high":717,"low":706,"close":767,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":767},"2026-06-02",21.359,{"date":769,"open":656,"high":770,"low":656,"close":770,"change":771,"percent_change":772,"volume":686,"transactions":9,"vwap":770},"2026-06-01",21.342,-0.123,-0.57,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":708,"percent_change":349,"volume":643,"transactions":9,"vwap":776},"2026-05-29",21.46,21.465,{"date":778,"open":721,"high":700,"low":721,"close":700,"change":410,"percent_change":411,"volume":636,"transactions":9,"vwap":700},"2026-05-28",{"date":780,"open":721,"high":721,"low":721,"close":721,"change":503,"percent_change":129,"volume":643,"transactions":9,"vwap":721},"2026-05-27",{"date":782,"open":717,"high":717,"low":706,"close":717,"change":783,"percent_change":114,"volume":784,"transactions":9,"vwap":717},"2026-05-26",0.075,1400,{"date":786,"open":736,"high":736,"low":669,"close":787,"change":788,"percent_change":284,"volume":789,"transactions":9,"vwap":787},"2026-05-22",21.295,0.031,1500,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":691,"volume":666,"transactions":9,"vwap":793},"2026-05-21",21.19,21.264,0.014,{"date":796,"open":646,"high":797,"low":646,"close":797,"change":490,"percent_change":36,"volume":798,"transactions":9,"vwap":797},"2026-05-20",21.25,1700,{"date":800,"open":646,"high":646,"low":801,"close":801,"change":802,"percent_change":803,"volume":784,"transactions":9,"vwap":801},"2026-05-19",21.11,-0.095,-0.45,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":21,"volume":810,"transactions":9,"vwap":808},"2026-05-18",21.255,21.18,21.205,-0.026,11700,{"date":812,"open":797,"high":806,"low":740,"close":813,"change":814,"percent_change":772,"volume":815,"transactions":9,"vwap":813},"2026-05-15",21.231,-0.121,2300,{"date":817,"open":720,"high":720,"low":818,"close":818,"change":819,"percent_change":820,"volume":173,"transactions":9,"vwap":818},"2026-05-14",21.352,0.002,0.01,{"date":822,"open":736,"high":706,"low":823,"close":706,"change":503,"percent_change":129,"volume":673,"transactions":9,"vwap":706},"2026-05-13",21.315,{"date":825,"open":826,"high":760,"low":826,"close":826,"change":625,"percent_change":827,"volume":743,"transactions":9,"vwap":826},"2026-05-12",21.33,-0.37,{"date":829,"open":689,"high":701,"low":689,"close":689,"change":311,"percent_change":753,"volume":830,"transactions":9,"vwap":689},"2026-05-11",2000,{"date":832,"open":833,"high":833,"low":700,"close":676,"change":642,"percent_change":834,"volume":835,"transactions":9,"vwap":676},"2026-05-08",21.52,0.37,12500,{"date":837,"open":683,"high":838,"low":707,"close":707,"change":418,"percent_change":569,"volume":798,"transactions":9,"vwap":707},"2026-05-07",21.458,{"date":840,"open":841,"high":683,"low":841,"close":683,"change":490,"percent_change":36,"volume":746,"transactions":9,"vwap":683},"2026-05-06",21.425,{"date":843,"open":706,"high":707,"low":797,"close":662,"change":844,"percent_change":69,"volume":845,"transactions":9,"vwap":662},"2026-05-05",0.045,177400,{"date":847,"open":657,"high":657,"low":797,"close":848,"change":678,"percent_change":679,"volume":849,"transactions":9,"vwap":848},"2026-05-04",21.265,50700,{"date":851,"open":707,"high":707,"low":752,"close":706,"change":852,"percent_change":240,"volume":853,"transactions":9,"vwap":706},"2026-05-01",-0.042,18100,{"date":855,"open":677,"high":700,"low":677,"close":856,"change":857,"percent_change":858,"volume":636,"transactions":9,"vwap":856},"2026-04-30",21.392,0.027,0.13,{"date":860,"open":683,"high":683,"low":707,"close":705,"change":678,"percent_change":679,"volume":861,"transactions":9,"vwap":705},"2026-04-29",3000,{"date":863,"open":683,"high":683,"low":683,"close":683,"change":201,"percent_change":418,"volume":680,"transactions":9,"vwap":683},"2026-04-28",{"date":865,"open":685,"high":833,"low":685,"close":685,"change":266,"percent_change":866,"volume":173,"transactions":9,"vwap":685},"2026-04-27",-0.32,{"date":868,"open":869,"high":869,"low":870,"close":869,"change":503,"percent_change":129,"volume":835,"transactions":9,"vwap":869},"2026-04-24",21.54,21.53,{"date":872,"open":873,"high":873,"low":833,"close":833,"change":874,"percent_change":320,"volume":653,"transactions":9,"vwap":833},"2026-04-23",21.56,-0.035,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":619,"percent_change":490,"volume":830,"transactions":9,"vwap":878},"2026-04-22",21.58,21.555,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":539,"volume":884,"transactions":9,"vwap":882},"2026-04-21",21.55,21.525,-0.065,1300,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":889,"volume":173,"transactions":9,"vwap":888},"2026-04-20",21.571,21.59,0,{"date":891,"open":892,"high":892,"low":888,"close":888,"change":225,"percent_change":893,"volume":636,"transactions":9,"vwap":888},"2026-04-17",21.61,0.47,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":383,"volume":899,"transactions":9,"vwap":897},"2026-04-16",21.51,21.49,-0.055,800,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":201,"percent_change":418,"volume":680,"transactions":9,"vwap":903},"2026-04-15",21.531,21.545,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-14",21.5,21.57,21.565,0.081,0.38,3200,{"date":913,"open":720,"high":914,"low":720,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-13",21.484,0.069,0.32,4600,{"date":919,"open":838,"high":838,"low":920,"close":920,"change":898,"percent_change":383,"volume":653,"transactions":9,"vwap":920},"2026-04-10",21.415,{"date":922,"open":685,"high":685,"low":685,"close":685,"change":923,"percent_change":225,"volume":653,"transactions":9,"vwap":685},"2026-04-09",0.022,{"date":925,"open":684,"high":684,"low":926,"close":926,"change":927,"percent_change":258,"volume":746,"transactions":9,"vwap":926},"2026-04-08",21.448,0.063,{"date":929,"open":656,"high":677,"low":656,"close":677,"change":619,"percent_change":490,"volume":643,"transactions":9,"vwap":677},"2026-04-07",{"date":931,"open":721,"high":721,"low":739,"close":739,"change":201,"percent_change":418,"volume":173,"transactions":9,"vwap":739},"2026-04-06",{"date":933,"open":740,"high":934,"low":740,"close":934,"change":935,"percent_change":936,"volume":743,"transactions":9,"vwap":934},"2026-04-02",21.375,0.065,0.31,{"date":938,"open":717,"high":717,"low":656,"close":662,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":662},"2026-04-01",-0.094,-0.44,6300,{"date":943,"open":760,"high":944,"low":760,"close":944,"change":945,"percent_change":946,"volume":789,"transactions":9,"vwap":944},"2026-03-31",21.404,0.139,0.65,{"date":948,"open":656,"high":657,"low":848,"close":848,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":848},"2026-03-30",0.105,0.5,1100,{"date":953,"open":954,"high":955,"low":646,"close":595,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":595},"2026-03-27",21.165,21.201,-0.069,-0.33,6100,{"date":960,"open":717,"high":717,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-26",21.229,-0.131,-0.61,25400,{"date":966,"open":707,"high":707,"low":707,"close":707,"change":967,"percent_change":665,"volume":680,"transactions":9,"vwap":707},"2026-03-25",0.05,{"date":969,"open":670,"high":826,"low":670,"close":662,"change":311,"percent_change":753,"volume":970,"transactions":9,"vwap":662},"2026-03-24",5200,{"date":972,"open":707,"high":721,"low":656,"close":760,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":760},"2026-03-23",0.102,0.48,8300,{"date":977,"open":657,"high":657,"low":978,"close":978,"change":979,"percent_change":980,"volume":673,"transactions":9,"vwap":978},"2026-03-20",21.238,-0.197,-0.92,{"date":982,"open":720,"high":676,"low":720,"close":695,"change":844,"percent_change":69,"volume":983,"transactions":9,"vwap":695},"2026-03-19",5400,{"date":985,"open":700,"high":986,"low":721,"close":721,"change":625,"percent_change":827,"volume":987,"transactions":9,"vwap":721},"2026-03-18",21.441,2100,{"date":989,"open":676,"high":685,"low":676,"close":685,"change":990,"percent_change":991,"volume":636,"transactions":9,"vwap":685},"2026-03-17",0.095,0.44,{"date":993,"open":721,"high":721,"low":706,"close":934,"change":990,"percent_change":994,"volume":899,"transactions":9,"vwap":934},"2026-03-16",0.45,{"date":996,"open":721,"high":716,"low":669,"close":658,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":658},"2026-03-13",-0.059,-0.28,1800,{"date":1001,"open":701,"high":701,"low":826,"close":1002,"change":1003,"percent_change":1004,"volume":784,"transactions":9,"vwap":1002},"2026-03-12",21.339,-0.136,-0.63,{"date":1006,"open":896,"high":896,"low":775,"close":1007,"change":194,"percent_change":1008,"volume":653,"transactions":9,"vwap":1007},"2026-03-11",21.475,-0.6,{"date":1010,"open":1011,"high":1012,"low":877,"close":1013,"change":202,"percent_change":233,"volume":666,"transactions":9,"vwap":1013},"2026-03-10",21.62,21.66,21.605,{"date":1015,"open":1016,"high":1017,"low":869,"close":1017,"change":990,"percent_change":991,"volume":999,"transactions":9,"vwap":1017},"2026-03-09",21.581,21.705,{"date":1019,"open":892,"high":1012,"low":892,"close":892,"change":517,"percent_change":998,"volume":724,"transactions":9,"vwap":892},"2026-03-06",{"date":1021,"open":1022,"high":1023,"low":1024,"close":1022,"change":1025,"percent_change":139,"volume":970,"transactions":9,"vwap":1022},"2026-03-05",21.67,21.72,21.65,-0.075,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":503,"percent_change":129,"volume":1031,"transactions":9,"vwap":1030},"2026-03-04",21.71,21.76,21.745,4000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":342,"percent_change":201,"volume":653,"transactions":9,"vwap":1035},"2026-03-03",21.715,21.725,{"date":1037,"open":1038,"high":1038,"low":1028,"close":1039,"change":320,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-02",21.8,21.73,-0.73,16100,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":503,"percent_change":129,"volume":789,"transactions":9,"vwap":1044},"2026-02-27",21.89,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":250,"percent_change":251,"volume":983,"transactions":9,"vwap":1048},"2026-02-26",21.88,21.87,{"date":1050,"open":1047,"high":1051,"low":1047,"close":1047,"change":690,"percent_change":691,"volume":1052,"transactions":9,"vwap":1047},"2026-02-25",21.91,15300,{"date":1054,"open":1055,"high":1048,"low":1055,"close":1056,"change":201,"percent_change":418,"volume":653,"transactions":9,"vwap":1056},"2026-02-24",21.86,21.865,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":342,"percent_change":201,"volume":173,"transactions":9,"vwap":1060},"2026-02-23",21.94,21.885,{"date":1062,"open":1044,"high":1063,"low":1048,"close":1044,"change":820,"percent_change":967,"volume":1064,"transactions":9,"vwap":1044},"2026-02-20",21.9,11500,{"date":1066,"open":1067,"high":1047,"low":1067,"close":1047,"change":503,"percent_change":129,"volume":653,"transactions":9,"vwap":1047},"2026-02-19",21.845,{"date":1069,"open":1048,"high":1063,"low":1055,"close":1055,"change":201,"percent_change":418,"volume":673,"transactions":9,"vwap":1055},"2026-02-18",{"date":1071,"open":1055,"high":1044,"low":1072,"close":1047,"change":820,"percent_change":967,"volume":1073,"transactions":9,"vwap":1047},"2026-02-17",21.855,4300,{"date":1075,"open":1048,"high":1076,"low":1038,"close":1048,"change":967,"percent_change":665,"volume":1077,"transactions":9,"vwap":1048},"2026-02-13",21.95,41600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-12",21.83,21.84,21.795,21.82,0.047,0.22,5300,{"date":1088,"open":1089,"high":1063,"low":1090,"close":1091,"change":1092,"percent_change":820,"volume":1093,"transactions":9,"vwap":1091},"2026-02-11",21.81,21.74,21.773,0.003,30000,{"date":1095,"open":1029,"high":1038,"low":1096,"close":1097,"change":1098,"percent_change":438,"volume":1099,"transactions":9,"vwap":1097},"2026-02-10",21.75,21.77,0.025,2800,{"date":1101,"open":1039,"high":1048,"low":1039,"close":1030,"change":708,"percent_change":349,"volume":1102,"transactions":9,"vwap":1030},"2026-02-09",23800,{"date":1104,"open":1023,"high":1023,"low":1105,"close":1028,"change":250,"percent_change":251,"volume":911,"transactions":9,"vwap":1028},"2026-02-06",21.685,{"date":1107,"open":1028,"high":1023,"low":1028,"close":1023,"change":691,"percent_change":916,"volume":636,"transactions":9,"vwap":1023},"2026-02-05",{"date":1109,"open":1024,"high":1024,"low":1024,"close":1024,"change":311,"percent_change":753,"volume":636,"transactions":9,"vwap":1024},"2026-02-04",{"date":1111,"open":1022,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":691,"volume":1116,"transactions":9,"vwap":1114},"2026-02-03",21.69,21.635,21.68,0.016,2500,{"date":1118,"open":1114,"high":1112,"low":1119,"close":1120,"change":802,"percent_change":940,"volume":743,"transactions":9,"vwap":1120},"2026-02-02",21.651,21.664,{"date":1122,"open":1090,"high":1097,"low":1090,"close":1123,"change":1124,"percent_change":50,"volume":728,"transactions":9,"vwap":1123},"2026-01-30",21.759,0.039,{"date":1126,"open":1012,"high":1127,"low":1012,"close":1023,"change":1128,"percent_change":619,"volume":1129,"transactions":9,"vwap":1023},"2026-01-29",21.78,0.007,14100,{"date":1131,"open":1038,"high":1038,"low":1132,"close":1133,"change":1134,"percent_change":967,"volume":1135,"transactions":9,"vwap":1133},"2026-01-28",21.7,21.713,0.011,13700,{"date":1137,"open":1028,"high":1039,"low":1132,"close":1138,"change":1139,"percent_change":194,"volume":1140,"transactions":9,"vwap":1138},"2026-01-27",21.702,-0.028,4700,{"date":1142,"open":1039,"high":1127,"low":1114,"close":1039,"change":820,"percent_change":967,"volume":1143,"transactions":9,"vwap":1039},"2026-01-26",6600,{"date":1145,"open":1132,"high":1039,"low":1112,"close":1023,"change":1146,"percent_change":129,"volume":697,"transactions":9,"vwap":1023},"2026-01-23",0.019,{"date":1148,"open":1039,"high":1149,"low":1150,"close":1150,"change":1134,"percent_change":967,"volume":1151,"transactions":9,"vwap":1150},"2026-01-22",21.739,21.701,2400,{"date":1153,"open":1022,"high":1112,"low":1154,"close":1112,"change":642,"percent_change":834,"volume":999,"transactions":9,"vwap":1112},"2026-01-21",21.64,{"date":1156,"open":1157,"high":1158,"low":877,"close":892,"change":418,"percent_change":1159,"volume":1160,"transactions":9,"vwap":892},"2026-01-20",21.6,21.629,-0.41,2700,{"date":1162,"open":1039,"high":1039,"low":1112,"close":1132,"change":311,"percent_change":753,"volume":884,"transactions":9,"vwap":1132},"2026-01-16",{"date":1164,"open":1127,"high":1127,"low":1039,"close":1039,"change":311,"percent_change":753,"volume":686,"transactions":9,"vwap":1039},"2026-01-15",{"date":1166,"open":1023,"high":1167,"low":1023,"close":1029,"change":1168,"percent_change":642,"volume":1169,"transactions":9,"vwap":1029},"2026-01-14",21.775,0.018,5900,{"date":1171,"open":1172,"high":1096,"low":1173,"close":1174,"change":1175,"percent_change":258,"volume":1176,"transactions":9,"vwap":1174},"2026-01-13",21.712,21.709,21.742,0.062,9100,{"date":1178,"open":1114,"high":1132,"low":1114,"close":1114,"change":201,"percent_change":418,"volume":1179,"transactions":9,"vwap":1114},"2026-01-12",6400,{"date":1181,"open":1182,"high":1028,"low":1182,"close":1132,"change":410,"percent_change":50,"volume":1183,"transactions":9,"vwap":1132},"2026-01-09",21.689,5800,{"date":1185,"open":1022,"high":1022,"low":1186,"close":1012,"change":251,"percent_change":764,"volume":1086,"transactions":9,"vwap":1012},"2026-01-08",21.659,{"date":1188,"open":1028,"high":1039,"low":1017,"close":1028,"change":696,"percent_change":503,"volume":1189,"transactions":9,"vwap":1028},"2026-01-07",5700,{"date":1191,"open":1114,"high":1017,"low":1011,"close":1017,"change":889,"percent_change":889,"volume":1192,"transactions":9,"vwap":1017},"2026-01-06",13500,{"date":1194,"open":1195,"high":1028,"low":1195,"close":1017,"change":844,"percent_change":69,"volume":1196,"transactions":9,"vwap":1017},"2026-01-05",21.656,7600,{"date":1198,"open":1029,"high":1029,"low":888,"close":1012,"change":1199,"percent_change":517,"volume":1200,"transactions":9,"vwap":1012},"2026-01-02",-0.014,16000,{"date":1202,"open":1023,"high":1023,"low":1203,"close":1203,"change":809,"percent_change":21,"volume":733,"transactions":9,"vwap":1203},"2025-12-31",21.674,{"date":1205,"open":1023,"high":1023,"low":1132,"close":1132,"change":311,"percent_change":753,"volume":784,"transactions":9,"vwap":1132},"2025-12-30",{"date":1207,"open":1132,"high":1039,"low":1132,"close":1039,"change":266,"percent_change":866,"volume":1208,"transactions":9,"vwap":1039},"2025-12-29",5600,{"date":1210,"open":1211,"high":1038,"low":1097,"close":1038,"change":1128,"percent_change":619,"volume":728,"transactions":9,"vwap":1038},"2025-12-26",21.79,{"date":1213,"open":1029,"high":1038,"low":1029,"close":1214,"change":1215,"percent_change":462,"volume":999,"transactions":9,"vwap":1214},"2025-12-24",21.793,0.053,{"date":1217,"open":1112,"high":1090,"low":1112,"close":1090,"change":690,"percent_change":691,"volume":789,"transactions":9,"vwap":1090},"2025-12-23",{"date":1219,"open":1039,"high":1097,"low":1220,"close":1035,"change":696,"percent_change":503,"volume":1041,"transactions":9,"vwap":1035},"2025-12-22",21.724,{"date":1222,"open":1090,"high":1096,"low":1023,"close":1023,"change":889,"percent_change":889,"volume":728,"transactions":9,"vwap":1023},"2025-12-19",{"date":1224,"open":1090,"high":1096,"low":1028,"close":1023,"change":844,"percent_change":69,"volume":1225,"transactions":9,"vwap":1023},"2025-12-18",4400,{"date":1227,"open":1114,"high":1114,"low":1012,"close":1228,"change":874,"percent_change":320,"volume":1099,"transactions":9,"vwap":1228},"2025-12-17",21.675,{"date":1230,"open":1024,"high":1028,"low":1024,"close":1028,"change":1231,"percent_change":552,"volume":1232,"transactions":9,"vwap":1028},"2025-12-16",0.055,5000,{"date":1234,"open":1028,"high":1028,"low":1235,"close":1235,"change":1236,"percent_change":266,"volume":1237,"transactions":9,"vwap":1235},"2025-12-15",21.655,-0.015,5100,{"date":1239,"open":1022,"high":1114,"low":1154,"close":1022,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1022},"2025-12-12",-0.078,-0.36,4900,{"date":1244,"open":1097,"high":1089,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":798,"transactions":9,"vwap":1245},"2025-12-11",21.748,-0.048,-0.22,{"date":1249,"open":1039,"high":1080,"low":1132,"close":1250,"change":1251,"percent_change":991,"volume":1252,"transactions":9,"vwap":1250},"2025-12-10",21.796,0.096,10100,{"date":1254,"open":1023,"high":1023,"low":1132,"close":1132,"change":809,"percent_change":21,"volume":173,"transactions":9,"vwap":1132},"2025-12-09",{"date":1256,"open":1097,"high":1097,"low":1132,"close":1257,"change":1236,"percent_change":266,"volume":1258,"transactions":9,"vwap":1257},"2025-12-08",21.726,3400,{"date":1260,"open":1097,"high":1097,"low":1039,"close":1261,"change":201,"percent_change":418,"volume":1262,"transactions":9,"vwap":1261},"2025-12-05",21.741,6900,{"date":1264,"open":1127,"high":1127,"low":1090,"close":1265,"change":1266,"percent_change":194,"volume":673,"transactions":9,"vwap":1265},"2025-12-04",21.761,-0.029,{"date":1268,"open":1127,"high":1211,"low":1269,"close":1211,"change":619,"percent_change":490,"volume":951,"transactions":9,"vwap":1211},"2025-12-03",21.753,{"date":1271,"open":1090,"high":1038,"low":1272,"close":1029,"change":619,"percent_change":490,"volume":1273,"transactions":9,"vwap":1029},"2025-12-02",21.734,13800,{"date":1275,"open":1039,"high":1090,"low":1173,"close":1039,"change":722,"percent_change":626,"volume":1276,"transactions":9,"vwap":1039},"2025-12-01",4200,{"date":1278,"open":1080,"high":1080,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":746,"transactions":9,"vwap":1279},"2025-11-28",21.813,-0.112,-0.51,{"date":1283,"open":1048,"high":1284,"low":1048,"close":1285,"change":935,"percent_change":1286,"volume":1262,"transactions":9,"vwap":1285},"2025-11-26",21.93,21.925,0.3,{"date":1288,"open":1063,"high":1063,"low":1289,"close":1055,"change":619,"percent_change":490,"volume":1290,"transactions":9,"vwap":1055},"2025-11-25",21.85,7200,{"date":1292,"open":1211,"high":1080,"low":1211,"close":1080,"change":642,"percent_change":834,"volume":1276,"transactions":9,"vwap":1080},"2025-11-24",{"date":1294,"open":1096,"high":1038,"low":1028,"close":1096,"change":410,"percent_change":50,"volume":1295,"transactions":9,"vwap":1096},"2025-11-21",15900,{"date":1297,"open":1096,"high":1097,"low":1298,"close":1028,"change":619,"percent_change":490,"volume":1299,"transactions":9,"vwap":1028},"2025-11-20",21.707,15400,{"date":1301,"open":1028,"high":1023,"low":1114,"close":1114,"change":342,"percent_change":201,"volume":746,"transactions":9,"vwap":1114},"2025-11-19",{"date":1303,"open":1112,"high":1132,"low":1022,"close":1105,"change":794,"percent_change":257,"volume":743,"transactions":9,"vwap":1105},"2025-11-18",{"date":1305,"open":1023,"high":1023,"low":1012,"close":1306,"change":1134,"percent_change":967,"volume":1307,"transactions":9,"vwap":1306},"2025-11-17",21.671,14500,{"date":1309,"open":1022,"high":1090,"low":1310,"close":1012,"change":251,"percent_change":764,"volume":1176,"transactions":9,"vwap":1012},"2025-11-14",21.63,{"date":1312,"open":1090,"high":1090,"low":1028,"close":1028,"change":517,"percent_change":998,"volume":987,"transactions":9,"vwap":1028},"2025-11-13",{"date":1314,"open":1097,"high":1097,"low":1097,"close":1097,"change":1315,"percent_change":240,"volume":680,"transactions":9,"vwap":1097},"2025-11-12",-0.044,{"date":1317,"open":1039,"high":1080,"low":1023,"close":1318,"change":1319,"percent_change":994,"volume":1320,"transactions":9,"vwap":1318},"2025-11-11",21.814,0.098,5500,{"date":1322,"open":1039,"high":1039,"low":1028,"close":1323,"change":1324,"percent_change":889,"volume":1179,"transactions":9,"vwap":1323},"2025-11-10",21.716,0.001,{"date":1326,"open":1039,"high":1039,"low":1034,"close":1034,"change":712,"percent_change":713,"volume":884,"transactions":9,"vwap":1034},"2025-11-07",{"date":1328,"open":1272,"high":1029,"low":1039,"close":1029,"change":257,"percent_change":612,"volume":987,"transactions":9,"vwap":1029},"2025-11-06",{"date":1330,"open":1083,"high":1083,"low":1112,"close":1132,"change":1331,"percent_change":202,"volume":1099,"transactions":9,"vwap":1132},"2025-11-05",-0.021,{"date":1333,"open":1029,"high":1029,"low":1334,"close":1334,"change":1115,"percent_change":691,"volume":653,"transactions":9,"vwap":1334},"2025-11-04",21.721,{"date":1336,"open":1132,"high":1028,"low":1337,"close":1017,"change":1338,"percent_change":1339,"volume":1169,"transactions":9,"vwap":1017},"2025-11-03",21.691,-0.129,-0.59,{"date":1341,"open":1063,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":827,"volume":951,"transactions":9,"vwap":1343},"2025-10-31",21.905,21.834,-0.081,{"date":1346,"open":1076,"high":1076,"low":1347,"close":1347,"change":1025,"percent_change":139,"volume":746,"transactions":9,"vwap":1347},"2025-10-30",21.915,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":756,"percent_change":1352,"volume":686,"transactions":9,"vwap":1351},"2025-10-29",22.1,21.99,-0.5,{"date":1354,"open":1355,"high":1350,"low":1355,"close":1350,"change":696,"percent_change":503,"volume":686,"transactions":9,"vwap":1350},"2025-10-28",22.084999,{"date":1357,"open":1358,"high":23,"low":1358,"close":1359,"change":619,"percent_change":490,"volume":724,"transactions":9,"vwap":1359},"2025-10-27",22.08,22.094999,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":708,"percent_change":349,"volume":643,"transactions":9,"vwap":1363},"2025-10-24",22.059999,22.065001,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":202,"volume":1371,"transactions":9,"vwap":1369},"2025-10-23",22.040001,22.049999,22.02,22.030001,-0.023,10000,{"date":1373,"open":1369,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":619,"volume":686,"transactions":9,"vwap":1374},"2025-10-22",22.052999,22.01,0.006,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":967,"volume":746,"transactions":9,"vwap":1381},"2025-10-21",22.073,22.09,22.047001,0.012,{"date":1384,"open":1366,"high":1367,"low":1369,"close":1385,"change":708,"percent_change":349,"volume":1386,"transactions":9,"vwap":1385},"2025-10-20",22.035,2600,{"date":1388,"open":277,"high":1368,"low":277,"close":277,"change":311,"percent_change":753,"volume":686,"transactions":9,"vwap":277},"2025-10-17",{"date":1390,"open":1351,"high":1366,"low":1351,"close":1369,"change":708,"percent_change":349,"volume":673,"transactions":9,"vwap":1369},"2025-10-16",{"date":1392,"open":1368,"high":1367,"low":1393,"close":1393,"change":619,"percent_change":490,"volume":1099,"transactions":9,"vwap":1393},"2025-10-15",21.995,{"date":1395,"open":1063,"high":1396,"low":1063,"close":1397,"change":844,"percent_change":69,"volume":987,"transactions":9,"vwap":1397},"2025-10-14",21.969,21.965,{"date":1399,"open":1047,"high":1400,"low":1047,"close":1400,"change":1401,"percent_change":1402,"volume":899,"transactions":9,"vwap":1400},"2025-10-13",21.92,0.057,0.26,{"date":1404,"open":1289,"high":1405,"low":1289,"close":1406,"change":1407,"percent_change":284,"volume":951,"transactions":9,"vwap":1406},"2025-10-10",21.869,21.863,0.033,{"date":1409,"open":1289,"high":1289,"low":1083,"close":1080,"change":292,"percent_change":1410,"volume":1116,"transactions":9,"vwap":1080},"2025-10-09",-0.18,{"date":1412,"open":1400,"high":1400,"low":1048,"close":1048,"change":328,"percent_change":756,"volume":1413,"transactions":9,"vwap":1048},"2025-10-08",2900,{"date":1415,"open":1055,"high":1416,"low":1055,"close":1416,"change":708,"percent_change":349,"volume":697,"transactions":9,"vwap":1416},"2025-10-07",21.895,{"date":1418,"open":1060,"high":1063,"low":1055,"close":1055,"change":1419,"percent_change":753,"volume":798,"transactions":9,"vwap":1055},"2025-10-06",-0.031,{"date":1421,"open":1285,"high":1285,"low":1047,"close":1422,"change":1423,"percent_change":1424,"volume":1276,"transactions":9,"vwap":1422},"2025-10-03",21.891,-0.038,-0.17,{"date":1426,"open":1416,"high":1427,"low":1416,"close":1428,"change":1429,"percent_change":165,"volume":1189,"transactions":9,"vwap":1428},"2025-10-02",21.96,21.929,0.044,{"date":1431,"open":1047,"high":1060,"low":1055,"close":1060,"change":1432,"percent_change":1410,"volume":899,"transactions":9,"vwap":1060},"2025-10-01",-0.039,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":-6,"volume":680,"transactions":9,"vwap":1435},"2025-09-30",21.924,-0.001,{"date":1438,"open":1059,"high":1059,"low":1038,"close":1285,"change":844,"percent_change":69,"volume":1439,"transactions":9,"vwap":1285},"2025-09-29",9000,{"date":1441,"open":1048,"high":1047,"low":1055,"close":1047,"change":410,"percent_change":50,"volume":884,"transactions":9,"vwap":1047},"2025-09-26",{"date":1443,"open":1083,"high":1081,"low":1083,"close":1081,"change":1444,"percent_change":383,"volume":987,"transactions":9,"vwap":1081},"2025-09-25",-0.056,{"date":1446,"open":1400,"high":1400,"low":1447,"close":1447,"change":956,"percent_change":1448,"volume":746,"transactions":9,"vwap":1447},"2025-09-24",21.896,-0.31,{"date":1450,"open":1076,"high":1351,"low":1076,"close":1397,"change":503,"percent_change":129,"volume":784,"transactions":9,"vwap":1397},"2025-09-23",{"date":1452,"open":1427,"high":1427,"low":1453,"close":1453,"change":874,"percent_change":320,"volume":784,"transactions":9,"vwap":1453},"2025-09-22",21.945,{"date":1455,"open":1351,"high":1351,"low":1427,"close":1456,"change":696,"percent_change":503,"volume":789,"transactions":9,"vwap":1456},"2025-09-19",21.98,{"date":1458,"open":277,"high":277,"low":1459,"close":1460,"change":311,"percent_change":753,"volume":1258,"transactions":9,"vwap":1460},"2025-09-18",21.955,21.975,{"date":1462,"open":1463,"high":1463,"low":1351,"close":1464,"change":1315,"percent_change":240,"volume":653,"transactions":9,"vwap":1464},"2025-09-17",22.07,22.0049992,{"date":1466,"open":1362,"high":1362,"low":1366,"close":1467,"change":1468,"percent_change":503,"volume":697,"transactions":9,"vwap":1467},"2025-09-16",22.049,0.004,{"date":1470,"open":175,"high":175,"low":1427,"close":1471,"change":708,"percent_change":349,"volume":1472,"transactions":9,"vwap":1471},"2025-09-15",22.045,8000,{"date":1474,"open":1351,"high":1463,"low":1456,"close":1375,"change":311,"percent_change":753,"volume":1475,"transactions":9,"vwap":1375},"2025-09-12",6200,{"date":1477,"open":1369,"high":1367,"low":1368,"close":1366,"change":990,"percent_change":275,"volume":970,"transactions":9,"vwap":1366},"2025-09-11",{"date":1479,"open":1051,"high":1453,"low":1051,"close":1453,"change":1231,"percent_change":552,"volume":951,"transactions":9,"vwap":1453},"2025-09-10",{"date":1481,"open":1048,"high":1051,"low":1048,"close":1044,"change":292,"percent_change":1410,"volume":728,"transactions":9,"vwap":1044},"2025-09-09",{"date":1483,"open":1351,"high":1351,"low":1400,"close":1284,"change":691,"percent_change":916,"volume":1484,"transactions":9,"vwap":1284},"2025-09-08",19600,{"date":1486,"open":1055,"high":1487,"low":1055,"close":1055,"change":438,"percent_change":1488,"volume":666,"transactions":9,"vwap":1055},"2025-09-05",21.875,0.51,{"date":1490,"open":1096,"high":1096,"low":1096,"close":1096,"change":438,"percent_change":1488,"volume":653,"transactions":9,"vwap":1096},"2025-09-04",{"date":1492,"open":1493,"high":1024,"low":1011,"close":1154,"change":642,"percent_change":834,"volume":884,"transactions":9,"vwap":1154},"2025-09-03",21.627,{"date":1495,"open":870,"high":873,"low":870,"close":873,"change":635,"percent_change":1496,"volume":728,"transactions":9,"vwap":873},"2025-09-02",-0.69,{"date":1498,"open":1132,"high":1028,"low":1112,"close":1028,"change":201,"percent_change":418,"volume":746,"transactions":9,"vwap":1028},"2025-08-29",{"date":1500,"open":1090,"high":1090,"low":1039,"close":1039,"change":342,"percent_change":201,"volume":899,"transactions":9,"vwap":1039},"2025-08-28",{"date":1502,"open":1028,"high":1090,"low":1028,"close":1503,"change":1098,"percent_change":1504,"volume":653,"transactions":9,"vwap":1503},"2025-08-27",21.735,0.12,{"date":1506,"open":1112,"high":1028,"low":1112,"close":1028,"change":696,"percent_change":503,"volume":653,"transactions":9,"vwap":1028},"2025-08-26",{"date":1508,"open":1112,"high":1039,"low":1024,"close":1017,"change":874,"percent_change":320,"volume":1276,"transactions":9,"vwap":1017},"2025-08-25",{"date":1510,"open":1511,"high":1511,"low":1090,"close":1090,"change":1504,"percent_change":99,"volume":983,"transactions":9,"vwap":1090},"2025-08-22",21.755,{"date":1513,"open":1024,"high":1024,"low":1514,"close":1011,"change":898,"percent_change":425,"volume":1515,"transactions":9,"vwap":1011},"2025-08-21",21.615,11000,{"date":1517,"open":1012,"high":1228,"low":1518,"close":1228,"change":820,"percent_change":967,"volume":884,"transactions":9,"vwap":1228},"2025-08-20",21.654,{"date":1520,"open":1022,"high":1022,"low":1521,"close":1522,"change":696,"percent_change":503,"volume":636,"transactions":9,"vwap":1522},"2025-08-19",21.657,21.665,{"date":1524,"open":1154,"high":1012,"low":1154,"close":1012,"change":696,"percent_change":503,"volume":697,"transactions":9,"vwap":1012},"2025-08-18",{"date":1526,"open":1527,"high":1527,"low":1235,"close":1235,"change":1528,"percent_change":625,"volume":666,"transactions":9,"vwap":1235},"2025-08-15",21.684,-0.017,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":590,"volume":884,"transactions":9,"vwap":1532},"2025-08-14",21.703,21.672,-0.063,{"date":1535,"open":1090,"high":1127,"low":1039,"close":1503,"change":225,"percent_change":1536,"volume":1295,"transactions":9,"vwap":1503},"2025-08-13",0.46,{"date":1538,"open":1539,"high":1113,"low":1539,"close":1113,"change":732,"percent_change":438,"volume":653,"transactions":9,"vwap":1113},"2025-08-12",21.599,{"date":1541,"open":1514,"high":1514,"low":1542,"close":1542,"change":819,"percent_change":820,"volume":680,"transactions":9,"vwap":1542},"2025-08-11",21.612,{"date":1544,"open":1157,"high":892,"low":1157,"close":892,"change":1545,"percent_change":1424,"volume":1160,"transactions":9,"vwap":892},"2025-08-08",-0.036,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1324,"percent_change":889,"volume":680,"transactions":9,"vwap":1548},"2025-08-07",21.646,{"date":1550,"open":1154,"high":1551,"low":1154,"close":1551,"change":1236,"percent_change":266,"volume":653,"transactions":9,"vwap":1551},"2025-08-06",21.645,{"date":1553,"open":1310,"high":1022,"low":1310,"close":1012,"change":503,"percent_change":129,"volume":1099,"transactions":9,"vwap":1012},"2025-08-05",{"date":1555,"open":1028,"high":1028,"low":1310,"close":1154,"change":619,"percent_change":490,"volume":746,"transactions":9,"vwap":1154},"2025-08-04",{"date":1557,"open":1013,"high":892,"low":1013,"close":892,"change":844,"percent_change":69,"volume":643,"transactions":9,"vwap":892},"2025-08-01",{"date":1559,"open":1011,"high":1011,"low":908,"close":908,"change":1376,"percent_change":619,"volume":643,"transactions":9,"vwap":908},"2025-07-31",{"date":1561,"open":907,"high":907,"low":1562,"close":1562,"change":1545,"percent_change":1424,"volume":653,"transactions":9,"vwap":1562},"2025-07-30",21.559,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":129,"percent_change":1566,"volume":680,"transactions":9,"vwap":1565},"2025-07-29",21.595,0.42,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":328,"percent_change":21,"volume":680,"transactions":9,"vwap":1569},"2025-07-28",21.505,{"date":1571,"open":1572,"high":870,"low":1572,"close":870,"change":410,"percent_change":411,"volume":653,"transactions":9,"vwap":870},"2025-07-25",21.493,{"date":1574,"open":897,"high":897,"low":897,"close":897,"change":250,"percent_change":251,"volume":680,"transactions":9,"vwap":897},"2025-07-24",{"date":1576,"open":896,"high":896,"low":906,"close":906,"change":251,"percent_change":764,"volume":743,"transactions":9,"vwap":906},"2025-07-23",{"date":1578,"open":869,"high":873,"low":869,"close":881,"change":967,"percent_change":665,"volume":1579,"transactions":9,"vwap":881},"2025-07-22",3900,{"date":1581,"open":1569,"high":1569,"low":906,"close":906,"change":642,"percent_change":834,"volume":653,"transactions":9,"vwap":906},"2025-07-21",{"date":1583,"open":701,"high":701,"low":701,"close":701,"change":410,"percent_change":411,"volume":680,"transactions":9,"vwap":701},"2025-07-18",{"date":1585,"open":683,"high":683,"low":720,"close":720,"change":503,"percent_change":129,"volume":784,"transactions":9,"vwap":720},"2025-07-17",{"date":1587,"open":720,"high":720,"low":706,"close":707,"change":503,"percent_change":129,"volume":899,"transactions":9,"vwap":707},"2025-07-16",{"date":1589,"open":826,"high":760,"low":826,"close":760,"change":712,"percent_change":713,"volume":686,"transactions":9,"vwap":760},"2025-07-15",{"date":1591,"open":721,"high":721,"low":1592,"close":677,"change":1436,"percent_change":-6,"volume":743,"transactions":9,"vwap":677},"2025-07-14",21.383,{"date":1594,"open":689,"high":689,"low":1595,"close":1595,"change":1596,"percent_change":1159,"volume":1597,"transactions":9,"vwap":1595},"2025-07-11",21.386,-0.089,7400,{"date":1599,"open":775,"high":1007,"low":1600,"close":1007,"change":819,"percent_change":820,"volume":666,"transactions":9,"vwap":1007},"2025-07-10",21.446,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":680,"transactions":9,"vwap":1603},"2025-07-09",21.473,0.086,0.4,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":866,"volume":680,"transactions":9,"vwap":1608},"2025-07-08",21.387,-0.068,{"date":1611,"open":775,"high":897,"low":1612,"close":694,"change":266,"percent_change":957,"volume":1613,"transactions":9,"vwap":694},"2025-07-07",21.433,10800,{"date":1615,"open":870,"high":1616,"low":882,"close":882,"change":292,"percent_change":575,"volume":666,"transactions":9,"vwap":882},"2025-07-03",21.536,{"date":1618,"open":881,"high":908,"low":1619,"close":908,"change":250,"percent_change":251,"volume":987,"transactions":9,"vwap":908},"2025-07-02",21.546,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1241,"volume":680,"transactions":9,"vwap":1622},"2025-07-01",21.575,-0.079,{"date":1625,"open":1626,"high":1626,"low":1518,"close":1518,"change":1319,"percent_change":994,"volume":666,"transactions":9,"vwap":1518},"2025-06-30",21.663,{"date":1628,"open":888,"high":1157,"low":1629,"close":1629,"change":1630,"percent_change":251,"volume":728,"transactions":9,"vwap":1629},"2025-06-27",21.556,-0.011,{"date":1632,"open":881,"high":1633,"low":881,"close":1633,"change":1634,"percent_change":462,"volume":643,"transactions":9,"vwap":1633},"2025-06-26",21.567,0.052,{"date":1636,"open":685,"high":1637,"low":685,"close":1637,"change":1236,"percent_change":266,"volume":680,"transactions":9,"vwap":1637},"2025-06-25",21.515,{"date":1639,"open":1640,"high":1640,"low":870,"close":870,"change":1641,"percent_change":114,"volume":636,"transactions":9,"vwap":870},"2025-06-24",21.534,0.076,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1429,"percent_change":69,"volume":680,"transactions":9,"vwap":1644},"2025-06-23",21.454,{"date":1646,"open":689,"high":689,"low":689,"close":689,"change":1647,"percent_change":225,"volume":680,"transactions":9,"vwap":689},"2025-06-20",0.021,{"date":1649,"open":717,"high":1650,"low":717,"close":1650,"change":696,"percent_change":503,"volume":636,"transactions":9,"vwap":1650},"2025-06-18",21.389,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1215,"percent_change":552,"volume":889,"transactions":9,"vwap":1653},"2025-06-17",21.384,{"date":1655,"open":716,"high":716,"low":1656,"close":1656,"change":1657,"percent_change":418,"volume":636,"transactions":9,"vwap":1656},"2025-06-16",21.331,-0.019,{"date":1659,"open":706,"high":706,"low":706,"close":706,"change":802,"percent_change":940,"volume":680,"transactions":9,"vwap":706},"2025-06-13",{"date":1661,"open":701,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":1605,"volume":666,"transactions":9,"vwap":1662},"2025-06-12",21.445,21.411,0.085,{"date":1666,"open":706,"high":721,"low":1667,"close":707,"change":1634,"percent_change":462,"volume":784,"transactions":9,"vwap":707},"2025-06-11",21.335,{"date":1669,"open":736,"high":736,"low":1670,"close":1671,"change":1672,"percent_change":50,"volume":1232,"transactions":9,"vwap":1671},"2025-06-10",21.304,21.308,0.038,{"date":1674,"open":669,"high":669,"low":669,"close":669,"change":844,"percent_change":69,"volume":680,"transactions":9,"vwap":669},"2025-06-09",{"date":1676,"open":670,"high":670,"low":1677,"close":1677,"change":802,"percent_change":803,"volume":636,"transactions":9,"vwap":1677},"2025-06-06",21.225,{"date":1679,"open":826,"high":826,"low":662,"close":736,"change":292,"percent_change":575,"volume":951,"transactions":9,"vwap":736},"2025-06-05",{"date":1681,"open":706,"high":707,"low":706,"close":707,"change":949,"percent_change":1682,"volume":746,"transactions":9,"vwap":707},"2025-06-04",0.49,{"date":1684,"open":670,"high":670,"low":797,"close":806,"change":708,"percent_change":349,"volume":673,"transactions":9,"vwap":806},"2025-06-03",{"date":1686,"open":740,"high":740,"low":740,"close":740,"change":1003,"percent_change":1687,"volume":680,"transactions":9,"vwap":740},"2025-06-02",-0.64,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":708,"percent_change":349,"volume":680,"transactions":9,"vwap":1690},"2025-05-30",21.356,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":510,"volume":680,"transactions":9,"vwap":1693},"2025-05-29",21.321,0.083,{"date":1696,"open":978,"high":978,"low":978,"close":978,"change":1697,"percent_change":85,"volume":680,"transactions":9,"vwap":978},"2025-05-28",-0.052,{"date":1699,"open":656,"high":656,"low":656,"close":656,"change":284,"percent_change":1700,"volume":680,"transactions":9,"vwap":656},"2025-05-27",0.71,{"date":1702,"open":632,"high":632,"low":632,"close":632,"change":819,"percent_change":820,"volume":680,"transactions":9,"vwap":632},"2025-05-23",{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":783,"percent_change":1707,"volume":173,"transactions":9,"vwap":1706},"2025-05-22",21.059999,21.138,0.36,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":680,"transactions":9,"vwap":1710},"2025-05-21",21.063,-0.157,-0.74,{"date":1714,"open":740,"high":740,"low":740,"close":740,"change":1432,"percent_change":1410,"volume":680,"transactions":9,"vwap":740},"2025-05-20",{"date":1716,"open":792,"high":1717,"low":792,"close":1717,"change":1468,"percent_change":503,"volume":653,"transactions":9,"vwap":1717},"2025-05-19",21.259,{"date":1719,"open":797,"high":657,"low":797,"close":806,"change":1720,"percent_change":258,"volume":911,"transactions":9,"vwap":806},"2025-05-16",0.061,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":742,"volume":889,"transactions":9,"vwap":1723},"2025-05-15",21.194,0.114,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":680,"transactions":9,"vwap":1727},"2025-05-14",21.08,-0.074,-0.35,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":690,"percent_change":691,"volume":889,"transactions":9,"vwap":1732},"2025-05-13",21.154,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":310,"percent_change":311,"volume":680,"transactions":9,"vwap":1735},"2025-05-12",21.139,{"date":1737,"open":633,"high":633,"low":633,"close":633,"change":1738,"percent_change":292,"volume":680,"transactions":9,"vwap":633},"2025-05-09",-0.008,{"date":1740,"open":639,"high":639,"low":1741,"close":1741,"change":1742,"percent_change":1241,"volume":636,"transactions":9,"vwap":1741},"2025-05-08",21.153,-0.076,{"date":1744,"open":961,"high":961,"low":961,"close":961,"change":664,"percent_change":665,"volume":680,"transactions":9,"vwap":961},"2025-05-07",{"date":1746,"open":807,"high":807,"low":807,"close":807,"change":1747,"percent_change":438,"volume":680,"transactions":9,"vwap":807},"2025-05-06",0.024,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":756,"volume":680,"transactions":9,"vwap":1750},"2025-05-05",21.156,-0.024,{"date":1753,"open":807,"high":807,"low":807,"close":807,"change":311,"percent_change":753,"volume":680,"transactions":9,"vwap":807},"2025-05-02",{"date":1755,"open":639,"high":639,"low":639,"close":639,"change":1756,"percent_change":1757,"volume":666,"transactions":9,"vwap":639},"2025-05-01",-0.185,-0.86,{"date":1759,"open":717,"high":1760,"low":1761,"close":1760,"change":1236,"percent_change":266,"volume":951,"transactions":9,"vwap":1760},"2025-04-30",21.395,21.363,{"date":1763,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":680,"transactions":9,"vwap":689},"2025-04-29",{"date":1765,"open":1760,"high":1760,"low":1760,"close":1760,"change":708,"percent_change":349,"volume":680,"transactions":9,"vwap":1760},"2025-04-28",{"date":1767,"open":706,"high":707,"low":1768,"close":707,"change":438,"percent_change":1769,"volume":999,"transactions":9,"vwap":707},"2025-04-25",21.343,0.52,{"date":1771,"open":797,"high":797,"low":797,"close":797,"change":1772,"percent_change":1773,"volume":680,"transactions":9,"vwap":797},"2025-04-24",0.157,0.74,{"date":179,"open":1775,"high":1775,"low":1775,"close":1775,"change":889,"percent_change":889,"volume":680,"transactions":9,"vwap":1775},21.093]