[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFLX":3,"homepage-market-summary":27,"stock-historical-MFLX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFLX","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},"First Trust Exchange-Traded Fund VIII First Trust Flexible Municipal High Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.65,0.744,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},16,15.8807,0.1193,0.75,369,17.95,15.57,5308.280774501992,18.1,2517,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5091,1858378.4744,-2.74,"2025-04-23",[179,182,192,201,209,218,228,238,247,257,266,276,285,295,305,314,323,333,343,351,360,367,375,385,392,400,407,417,424,430,434,443,451,457,465,473,481,488,497,505,512,517,521,529,537,542,547,554,559,565,571,576,585,592,600,608,615,620,625,632,638,642,644,648,655,661,667,672,678,683,689,694,700,703,707,712,717,722,728,730,734,738,741,743,747,749,753,756,762,767,773,781,788,792,794,799,802,804,810,814,819,821,824,828,831,835,837,842,846,848,853,857,859,864,868,870,874,877,882,887,891,895,901,904,908,913,916,920,925,929,934,937,944,951,954,957,960,965,969,972,976,981,987,990,992,996,1000,1004,1006,1009,1013,1016,1018,1022,1026,1032,1034,1037,1043,1047,1052,1055,1059,1063,1068,1072,1077,1081,1085,1089,1092,1097,1100,1103,1106,1110,1113,1118,1123,1127,1129,1132,1136,1138,1140,1144,1147,1150,1154,1157,1159,1163,1167,1172,1174,1177,1182,1184,1187,1191,1193,1197,1200,1202,1206,1209,1211,1213,1215,1217,1219,1221,1224,1226,1228,1230,1235,1237,1239,1242,1244,1246,1248,1250,1253,1255,1258,1260,1262,1265,1267,1270,1272,1276,1279,1282,1285,1287,1290,1293,1295,1297,1300,1303,1305,1307,1310,1314,1318,1321,1324,1326,1328,1333,1337,1342,1345,1347,1352,1357,1359,1362,1364,1367,1369,1372,1374,1376,1379,1383,1385,1389,1394,1400,1405,1409,1414,1416,1422,1427,1433,1437,1442,1448,1452,1454,1457,1461,1463,1467,1469,1471,1473,1475,1478,1480,1482,1489,1495,1500,1503,1509,1513,1518,1521,1523,1526,1529,1532,1535,1538,1540,1543,1547,1551,1554,1557,1559,1563,1566,1568,1571,1573,1575,1578,1580,1582,1586,1590,1592,1595,1597,1600,1602,1605,1607,1609,1611,1614,1618,1620,1624,1627,1631,1633,1635,1639,1642,1645,1647,1651,1653,1655,1659,1661,1664,1666,1668,1672,1677,1681,1685,1690,1692,1694],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},21,15.9796,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",16.06,16.099,15.851,-0.0743,-0.47,13532.8468,67,15.9913,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",15.935,15.955,0.11,0.69,146.762,25,15.9401,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":199,"vwap":208},"2026-09-30",16.04,15.845,0.15,0.96,275.8468,16.0206,{"date":210,"open":211,"high":211,"low":23,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",15.7,15.695,-0.0245,-0.16,2479.8468,128,15.6486,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",15.85,15.66,15.7195,-0.2968,-1.85,4197.8468,71,15.7372,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":216,"vwap":237},"2026-09-25",15.98,16.1,15.841,16.0163,0.0467,0.29,14129.8468,16.0408,{"date":239,"open":17,"high":17,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",15.94,15.9696,-0.1858,-1.15,1552.8468,20,15.9955,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",16.13,16.16,16.1554,-0.1242,-0.76,4230.8468,29,16.1564,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",16.35,16.2796,0.0196,0.12,756.8468,30,16.3094,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",16.24,16.275,16.26,-0.0497,-0.3,5620.8412,27,16.2706,{"date":277,"open":259,"high":259,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.79,16.3097,-0.027,-0.17,16811.9488,178,16.2517,{"date":286,"open":259,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",16.3999,16.28,16.3367,0.0698,0.43,4045.9488,39,16.337,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",16.4,16.21,16.2669,-0.0481,-0.29,7862.9488,90,16.2646,{"date":306,"open":307,"high":308,"low":270,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":190,"vwap":313},"2026-09-15",16.29,16.37,16.315,-0.09,-0.55,5767.1988,16.2899,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",16.34,16.405,0.04,0.24,791.9488,28,16.38,{"date":324,"open":297,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",16.48,16.33,16.365,-0.025,-0.15,12838.0264,133,16.4081,{"date":334,"open":322,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",16.4249,16.36,16.39,-0.175,-1.06,2453.1446,55,16.3925,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",16.565,-0.085,-0.51,36.9166,32,16.6103,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",16.61,16.65,0.01,0.06,4293.8426,22,16.6129,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":358,"vwap":366},"2026-09-04",16.655,16.64,0,675.8426,16.6569,{"date":368,"open":369,"high":370,"low":371,"close":363,"change":364,"percent_change":364,"volume":372,"transactions":373,"vwap":374},"2026-09-03",16.71,16.74,16.57,9459.3543,87,16.6579,{"date":376,"open":377,"high":378,"low":379,"close":363,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",16.58,16.68,16.56,0.005,0.03,20293.8003,33,16.5992,{"date":386,"open":370,"high":370,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":199,"vwap":391},"2026-09-01",16.635,-0.11,-0.66,147.4466,16.7275,{"date":393,"open":394,"high":395,"low":370,"close":394,"change":396,"percent_change":84,"volume":397,"transactions":398,"vwap":399},"2026-08-31",16.745,16.78,-0.04,1117.8003,34,16.7427,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":-6,"volume":404,"transactions":405,"vwap":406},"2026-08-28",16.785,-0.0008,650.8003,108,16.8374,{"date":408,"open":370,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",16.83,16.69,16.7858,-0.0342,-0.2,20106.9003,185,16.7541,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":17,"vwap":423},"2026-08-26",16.82,-0.01,-0.06,16.8003,16.8114,{"date":425,"open":426,"high":426,"low":409,"close":409,"change":364,"percent_change":364,"volume":427,"transactions":428,"vwap":429},"2026-08-25",16.87,414.8003,23,16.8702,{"date":431,"open":409,"high":409,"low":409,"close":409,"change":355,"percent_change":356,"volume":432,"transactions":17,"vwap":433},"2026-08-24",15.8003,16.8135,{"date":435,"open":436,"high":437,"low":419,"close":419,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",16.93,16.94,-0.075,-0.44,2220.9288,40,16.888,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":17,"vwap":450},"2026-08-20",16.98,16.895,-0.045,-0.27,1014.7478,16.9787,{"date":452,"open":437,"high":437,"low":437,"close":437,"change":453,"percent_change":454,"volume":455,"transactions":274,"vwap":456},"2026-08-19",0.07,0.41,102.7478,16.9603,{"date":458,"open":459,"high":460,"low":426,"close":426,"change":461,"percent_change":462,"volume":463,"transactions":245,"vwap":464},"2026-08-18",16.88,16.9599,-0.1004,-0.59,1342.7478,16.9317,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",16.9704,-0.0446,-0.26,19.7478,19,16.9757,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":328,"percent_change":329,"volume":478,"transactions":479,"vwap":480},"2026-08-14",16.95,17.08,17.015,2118.9348,42,17.0245,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":262,"volume":486,"transactions":245,"vwap":487},"2026-08-13",16.96,17.04,0.02,241.7478,17.0146,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":205,"volume":494,"transactions":495,"vwap":496},"2026-08-12",16.92,17.09,17.02,0.0251,10079.9497,68,17.0405,{"date":498,"open":475,"high":499,"low":500,"close":499,"change":501,"percent_change":68,"volume":502,"transactions":503,"vwap":504},"2026-08-11",16.9949,16.91,0.0349,2734.7478,50,16.933,{"date":506,"open":445,"high":445,"low":483,"close":483,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",-0.02,-0.12,4249.7478,100,16.969,{"date":513,"open":445,"high":445,"low":514,"close":445,"change":364,"percent_change":364,"volume":515,"transactions":331,"vwap":516},"2026-08-07",16.955,8743.7478,16.962,{"date":518,"open":436,"high":445,"low":436,"close":445,"change":355,"percent_change":356,"volume":519,"transactions":321,"vwap":520},"2026-08-06",359.1378,16.9519,{"date":522,"open":523,"high":523,"low":490,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":293,"vwap":528},"2026-08-05",17,16.97,0.0086,0.05,2788.7478,16.9625,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":319,"volume":534,"transactions":535,"vwap":536},"2026-08-04",17.24,16.9614,0.0414,3292.7478,31,17.1141,{"date":538,"open":426,"high":436,"low":539,"close":490,"change":355,"percent_change":356,"volume":540,"transactions":274,"vwap":541},"2026-08-03",16.86,4596.0058,16.8762,{"date":543,"open":539,"high":437,"low":544,"close":500,"change":507,"percent_change":508,"volume":545,"transactions":226,"vwap":546},"2026-07-31",16.845,5072.7478,16.8803,{"date":548,"open":475,"high":549,"low":550,"close":436,"change":396,"percent_change":84,"volume":551,"transactions":552,"vwap":553},"2026-07-30",16.99,16.8855,6015.7478,183,16.9265,{"date":555,"open":524,"high":524,"low":524,"close":524,"change":556,"percent_change":301,"volume":557,"transactions":245,"vwap":558},"2026-07-29",-0.05,42.7478,17.0192,{"date":560,"open":491,"high":561,"low":483,"close":492,"change":364,"percent_change":364,"volume":562,"transactions":563,"vwap":564},"2026-07-28",17.0999,8349.748,85,16.9833,{"date":566,"open":567,"high":476,"low":492,"close":492,"change":568,"percent_change":68,"volume":569,"transactions":535,"vwap":570},"2026-07-27",17.025,0.035,1840.7478,17.0655,{"date":572,"open":436,"high":573,"low":436,"close":573,"change":318,"percent_change":319,"volume":574,"transactions":199,"vwap":575},"2026-07-24",16.985,18125.7478,16.9401,{"date":577,"open":483,"high":483,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",16.9,16.945,-0.145,-0.85,8734.7478,65,16.9382,{"date":586,"open":587,"high":587,"low":484,"close":491,"change":588,"percent_change":589,"volume":590,"transactions":479,"vwap":591},"2026-07-22",17.1599,-0.065,-0.38,35654.7478,17.0424,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":311,"volume":597,"transactions":598,"vwap":599},"2026-07-21",17.12,17.155,-0.095,533.7478,18,17.1224,{"date":601,"open":602,"high":602,"low":603,"close":602,"change":604,"percent_change":310,"volume":605,"transactions":606,"vwap":607},"2026-07-20",17.25,17.19,-0.015,703.1398,38,17.2061,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":245,"vwap":614},"2026-07-17",17.265,-0.005,-0.03,23.192,17.28,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":507,"percent_change":508,"volume":618,"transactions":245,"vwap":619},"2026-07-16",17.27,20.192,17.268,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":604,"percent_change":310,"volume":623,"transactions":17,"vwap":624},"2026-07-15",17.29,24.5959,17.3,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":611,"percent_change":612,"volume":629,"transactions":630,"vwap":631},"2026-07-14",17.34,17.305,222.192,15,17.3365,{"date":633,"open":602,"high":634,"low":602,"close":635,"change":380,"percent_change":381,"volume":636,"transactions":303,"vwap":637},"2026-07-13",17.36,17.31,1513.35,17.3086,{"date":639,"open":640,"high":640,"low":628,"close":628,"change":364,"percent_change":364,"volume":641,"transactions":9,"vwap":628},"2026-07-10",17.35,55400,{"date":643,"open":628,"high":628,"low":628,"close":628,"change":611,"percent_change":612,"volume":510,"transactions":9,"vwap":628},"2026-07-09",{"date":645,"open":624,"high":635,"low":624,"close":635,"change":646,"percent_change":301,"volume":647,"transactions":9,"vwap":635},"2026-07-08",-0.051,400,{"date":649,"open":650,"high":22,"low":640,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-07",17.42,17.361,-0.044,-0.25,5800,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":380,"percent_change":381,"volume":660,"transactions":9,"vwap":659},"2026-07-06",17.41,17.46,17.405,4600,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":381,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-02",17.45,17.4,0.17,500,{"date":668,"open":650,"high":669,"low":627,"close":670,"change":364,"percent_change":364,"volume":671,"transactions":9,"vwap":670},"2026-07-01",17.44,17.37,20600,{"date":673,"open":650,"high":650,"low":674,"close":670,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":670},"2026-06-30",17.355,0.025,0.14,4200,{"date":679,"open":650,"high":650,"low":680,"close":681,"change":485,"percent_change":262,"volume":682,"transactions":9,"vwap":681},"2026-06-29",17.26,17.345,1700,{"date":684,"open":685,"high":664,"low":686,"close":686,"change":687,"percent_change":128,"volume":688,"transactions":9,"vwap":686},"2026-06-26",17.38,17.325,0.015,9400,{"date":690,"open":627,"high":691,"low":635,"close":635,"change":692,"percent_change":389,"volume":693,"transactions":9,"vwap":635},"2026-06-25",17.39,-0.115,3900,{"date":695,"open":670,"high":696,"low":634,"close":697,"change":453,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-24",17.49,17.425,0.4,22600,{"date":701,"open":663,"high":658,"low":674,"close":674,"change":611,"percent_change":612,"volume":702,"transactions":9,"vwap":674},"2026-06-23",9100,{"date":704,"open":696,"high":696,"low":705,"close":634,"change":364,"percent_change":364,"volume":706,"transactions":9,"vwap":634},"2026-06-22",17.272,12200,{"date":708,"open":634,"high":685,"low":634,"close":634,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":634},"2026-06-18",0.045,0.26,34200,{"date":713,"open":680,"high":657,"low":680,"close":714,"change":396,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-17",17.315,-0.23,300,{"date":718,"open":685,"high":664,"low":714,"close":674,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":674},"2026-06-16",0.08,0.46,2500,{"date":723,"open":724,"high":696,"low":725,"close":726,"change":380,"percent_change":381,"volume":727,"transactions":9,"vwap":726},"2026-06-15",17.22,17.21,17.275,11500,{"date":729,"open":680,"high":617,"low":680,"close":617,"change":380,"percent_change":381,"volume":666,"transactions":9,"vwap":617},"2026-06-12",{"date":731,"open":627,"high":640,"low":732,"close":610,"change":380,"percent_change":381,"volume":733,"transactions":9,"vwap":610},"2026-06-11",17.245,700,{"date":735,"open":634,"high":634,"low":736,"close":680,"change":507,"percent_change":508,"volume":737,"transactions":9,"vwap":680},"2026-06-10",17.18,1300,{"date":739,"open":634,"high":634,"low":736,"close":614,"change":355,"percent_change":356,"volume":740,"transactions":9,"vwap":614},"2026-06-09",2800,{"date":742,"open":634,"high":670,"low":617,"close":617,"change":709,"percent_change":710,"volume":688,"transactions":9,"vwap":617},"2026-06-08",{"date":744,"open":745,"high":745,"low":746,"close":746,"change":396,"percent_change":715,"volume":647,"transactions":9,"vwap":746},"2026-06-05",17.269,17.225,{"date":748,"open":610,"high":634,"low":610,"close":610,"change":355,"percent_change":356,"volume":716,"transactions":9,"vwap":610},"2026-06-04",{"date":750,"open":640,"high":640,"low":751,"close":751,"change":420,"percent_change":421,"volume":752,"transactions":9,"vwap":751},"2026-06-03",17.255,1400,{"date":754,"open":634,"high":634,"low":610,"close":610,"change":485,"percent_change":262,"volume":755,"transactions":9,"vwap":610},"2026-06-02",9500,{"date":757,"open":758,"high":759,"low":758,"close":732,"change":760,"percent_change":676,"volume":761,"transactions":9,"vwap":732},"2026-06-01",17.205,17.248,0.024,2600,{"date":763,"open":758,"high":635,"low":758,"close":764,"change":765,"percent_change":68,"volume":766,"transactions":9,"vwap":764},"2026-05-29",17.221,0.036,800,{"date":768,"open":680,"high":769,"low":770,"close":770,"change":771,"percent_change":612,"volume":772,"transactions":9,"vwap":770},"2026-05-28",17.289,17.185,-0.006,1600,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-27",17.2,17.23,17.191,0.116,0.68,7300,{"date":782,"open":549,"high":783,"low":524,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-26",17.15,17.075001,0.055,0.32,23900,{"date":789,"open":790,"high":790,"low":492,"close":492,"change":381,"percent_change":49,"volume":791,"transactions":9,"vwap":492},"2026-05-22",17.040001,200,{"date":793,"open":492,"high":790,"low":475,"close":549,"change":556,"percent_change":301,"volume":682,"transactions":9,"vwap":549},"2026-05-21",{"date":795,"open":685,"high":685,"low":459,"close":790,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":790},"2026-05-20",0.075,0.44,27100,{"date":800,"open":573,"high":573,"low":801,"close":801,"change":438,"percent_change":439,"volume":666,"transactions":9,"vwap":801},"2026-05-19",16.965,{"date":803,"open":790,"high":790,"low":790,"close":790,"change":485,"percent_change":262,"volume":510,"transactions":9,"vwap":790},"2026-05-18",{"date":805,"open":806,"high":806,"low":492,"close":492,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":492},"2026-05-15",17.1,-0.125,-0.73,4100,{"date":811,"open":594,"high":603,"low":812,"close":813,"change":364,"percent_change":364,"volume":740,"transactions":9,"vwap":813},"2026-05-14",17.11,17.145,{"date":815,"open":816,"high":816,"low":813,"close":813,"change":817,"percent_change":413,"volume":818,"transactions":9,"vwap":813},"2026-05-13",17.175,-0.035,1900,{"date":820,"open":724,"high":724,"low":783,"close":736,"change":612,"percent_change":281,"volume":721,"transactions":9,"vwap":736},"2026-05-12",{"date":822,"open":776,"high":602,"low":823,"close":725,"change":687,"percent_change":128,"volume":740,"transactions":9,"vwap":725},"2026-05-11",17.166,{"date":825,"open":826,"high":827,"low":783,"close":827,"change":687,"percent_change":128,"volume":654,"transactions":9,"vwap":827},"2026-05-08",17.16,17.195,{"date":829,"open":732,"high":602,"low":736,"close":736,"change":604,"percent_change":310,"volume":830,"transactions":9,"vwap":736},"2026-05-07",12500,{"date":832,"open":776,"high":776,"low":827,"close":827,"change":833,"percent_change":834,"volume":647,"transactions":9,"vwap":827},"2026-05-06",0.085,0.5,{"date":836,"open":826,"high":826,"low":812,"close":812,"change":364,"percent_change":364,"volume":737,"transactions":9,"vwap":812},"2026-05-05",{"date":838,"open":790,"high":839,"low":840,"close":812,"change":568,"percent_change":164,"volume":841,"transactions":9,"vwap":812},"2026-05-04",17.17,17.030001,6900,{"date":843,"open":840,"high":844,"low":840,"close":784,"change":328,"percent_change":329,"volume":845,"transactions":9,"vwap":784},"2026-05-01",17.14,2200,{"date":847,"open":806,"high":806,"low":806,"close":806,"change":355,"percent_change":356,"volume":647,"transactions":9,"vwap":806},"2026-04-30",{"date":849,"open":491,"high":826,"low":850,"close":491,"change":612,"percent_change":851,"volume":852,"transactions":9,"vwap":491},"2026-04-29",17.063999,-0.18,6500,{"date":854,"open":603,"high":603,"low":594,"close":594,"change":855,"percent_change":856,"volume":791,"transactions":9,"vwap":594},"2026-04-28",-0.055,-0.32,{"date":858,"open":844,"high":603,"low":844,"close":816,"change":381,"percent_change":665,"volume":761,"transactions":9,"vwap":816},"2026-04-27",{"date":860,"open":861,"high":862,"low":476,"close":813,"change":355,"percent_change":356,"volume":863,"transactions":9,"vwap":813},"2026-04-24",17.13,17.209,2400,{"date":865,"open":866,"high":775,"low":806,"close":866,"change":380,"percent_change":381,"volume":867,"transactions":9,"vwap":866},"2026-04-23",17.135,10900,{"date":869,"open":775,"high":775,"low":861,"close":861,"change":364,"percent_change":364,"volume":733,"transactions":9,"vwap":861},"2026-04-22",{"date":871,"open":812,"high":839,"low":476,"close":861,"change":421,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-04-21",-0.35,7600,{"date":875,"open":776,"high":776,"low":603,"close":603,"change":556,"percent_change":301,"volume":876,"transactions":9,"vwap":603},"2026-04-20",10700,{"date":878,"open":531,"high":531,"low":783,"close":531,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":531},"2026-04-17",0.135,0.79,3500,{"date":883,"open":884,"high":603,"low":806,"close":885,"change":396,"percent_change":715,"volume":886,"transactions":9,"vwap":885},"2026-04-16",17.115,17.105,6400,{"date":888,"open":594,"high":839,"low":889,"close":813,"change":796,"percent_change":797,"volume":890,"transactions":9,"vwap":813},"2026-04-15",17.035,19400,{"date":892,"open":445,"high":614,"low":445,"close":893,"change":485,"percent_change":262,"volume":894,"transactions":9,"vwap":893},"2026-04-14",17.07,24100,{"date":896,"open":897,"high":898,"low":790,"close":899,"change":611,"percent_change":612,"volume":900,"transactions":9,"vwap":899},"2026-04-13",17.045,17.055,17.049999,21200,{"date":902,"open":861,"high":844,"low":898,"close":898,"change":328,"percent_change":329,"volume":903,"transactions":9,"vwap":898},"2026-04-10",3800,{"date":905,"open":491,"high":906,"low":889,"close":476,"change":453,"percent_change":454,"volume":907,"transactions":9,"vwap":476},"2026-04-09",17.33,33700,{"date":909,"open":790,"high":790,"low":910,"close":910,"change":911,"percent_change":912,"volume":737,"transactions":9,"vwap":910},"2026-04-08",17.01,0.1,0.59,{"date":914,"open":578,"high":500,"low":578,"close":500,"change":364,"percent_change":364,"volume":915,"transactions":9,"vwap":500},"2026-04-07",3100,{"date":917,"open":918,"high":523,"low":409,"close":500,"change":687,"percent_change":128,"volume":919,"transactions":9,"vwap":500},"2026-04-06",16.915,7700,{"date":921,"open":922,"high":861,"low":923,"close":446,"change":318,"percent_change":319,"volume":924,"transactions":9,"vwap":446},"2026-04-02",16.935,16.89,19200,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":719,"percent_change":928,"volume":733,"transactions":9,"vwap":927},"2026-04-01",16.855,0.48,{"date":930,"open":459,"high":923,"low":931,"close":932,"change":364,"percent_change":364,"volume":933,"transactions":9,"vwap":932},"2026-03-31",16.77,16.775,13200,{"date":935,"open":409,"high":409,"low":932,"close":932,"change":485,"percent_change":262,"volume":936,"transactions":9,"vwap":932},"2026-03-30",1200,{"date":938,"open":939,"high":939,"low":363,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-27",16.85,16.755,-0.07,-0.42,27800,{"date":945,"open":539,"high":946,"low":947,"close":948,"change":508,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-26",16.885,16.76,16.825,-0.71,6300,{"date":952,"open":953,"high":953,"low":500,"close":579,"change":604,"percent_change":310,"volume":733,"transactions":9,"vwap":579},"2026-03-25",17.059999,{"date":955,"open":523,"high":893,"low":923,"close":483,"change":692,"percent_change":956,"volume":660,"transactions":9,"vwap":483},"2026-03-24",-0.67,{"date":958,"open":523,"high":476,"low":523,"close":784,"change":611,"percent_change":612,"volume":959,"transactions":9,"vwap":784},"2026-03-23",5500,{"date":961,"open":806,"high":594,"low":492,"close":476,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":476},"2026-03-20",-0.155,-0.9,3300,{"date":966,"open":640,"high":640,"low":746,"close":967,"change":588,"percent_change":589,"volume":968,"transactions":9,"vwap":967},"2026-03-19",17.235,600,{"date":970,"open":624,"high":635,"low":622,"close":624,"change":364,"percent_change":364,"volume":971,"transactions":9,"vwap":624},"2026-03-18",900,{"date":973,"open":622,"high":624,"low":622,"close":624,"change":974,"percent_change":975,"volume":915,"transactions":9,"vwap":624},"2026-03-17",0.039,0.23,{"date":977,"open":624,"high":664,"low":775,"close":978,"change":979,"percent_change":556,"volume":980,"transactions":9,"vwap":978},"2026-03-16",17.261,-0.009,4400,{"date":982,"open":783,"high":650,"low":983,"close":617,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":617},"2026-03-13",17.094,0.185,1.08,14300,{"date":988,"open":826,"high":826,"low":989,"close":989,"change":556,"percent_change":301,"volume":791,"transactions":9,"vwap":989},"2026-03-12",17.084999,{"date":991,"open":725,"high":725,"low":866,"close":866,"change":817,"percent_change":413,"volume":791,"transactions":9,"vwap":866},"2026-03-11",{"date":993,"open":839,"high":724,"low":839,"close":839,"change":994,"percent_change":508,"volume":995,"transactions":9,"vwap":839},"2026-03-10",-0.021,5300,{"date":997,"open":725,"high":776,"low":777,"close":777,"change":998,"percent_change":356,"volume":999,"transactions":9,"vwap":777},"2026-03-09",0.011,3400,{"date":1001,"open":813,"high":1002,"low":813,"close":736,"change":611,"percent_change":612,"volume":1003,"transactions":9,"vwap":736},"2026-03-06",17.184,3700,{"date":1005,"open":812,"high":776,"low":812,"close":770,"change":507,"percent_change":508,"volume":845,"transactions":9,"vwap":770},"2026-03-05",{"date":1007,"open":1008,"high":758,"low":1008,"close":758,"change":380,"percent_change":381,"volume":647,"transactions":9,"vwap":758},"2026-03-04",17.174,{"date":1010,"open":602,"high":602,"low":839,"close":775,"change":941,"percent_change":1011,"volume":1012,"transactions":9,"vwap":775},"2026-03-03",-0.41,12100,{"date":1014,"open":627,"high":627,"low":617,"close":617,"change":346,"percent_change":1015,"volume":733,"transactions":9,"vwap":617},"2026-03-02",-0.49,{"date":1017,"open":664,"high":664,"low":906,"close":674,"change":675,"percent_change":676,"volume":682,"transactions":9,"vwap":674},"2026-02-27",{"date":1019,"open":1020,"high":1020,"low":686,"close":906,"change":328,"percent_change":1021,"volume":682,"transactions":9,"vwap":906},"2026-02-26",17.369,-0.14,{"date":1023,"open":640,"high":634,"low":640,"close":674,"change":1024,"percent_change":1025,"volume":863,"transactions":9,"vwap":674},"2026-02-25",0.068,0.39,{"date":1027,"open":1028,"high":640,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":915,"transactions":9,"vwap":1029},"2026-02-24",17.244,17.287,0.032,0.19,{"date":1033,"open":614,"high":635,"low":531,"close":751,"change":381,"percent_change":665,"volume":755,"transactions":9,"vwap":751},"2026-02-23",{"date":1035,"open":617,"high":617,"low":724,"close":746,"change":1036,"percent_change":448,"volume":936,"transactions":9,"vwap":746},"2026-02-20",-0.046,{"date":1038,"open":1039,"high":906,"low":1040,"close":1040,"change":1041,"percent_change":381,"volume":1042,"transactions":9,"vwap":1040},"2026-02-19",17.32,17.271,0.006,3000,{"date":1044,"open":635,"high":635,"low":610,"close":610,"change":1045,"percent_change":355,"volume":1046,"transactions":9,"vwap":610},"2026-02-18",0.001,2900,{"date":1048,"open":680,"high":1039,"low":680,"close":1049,"change":1050,"percent_change":665,"volume":1051,"transactions":9,"vwap":1049},"2026-02-17",17.264,0.029,5700,{"date":1053,"open":622,"high":640,"low":967,"close":967,"change":485,"percent_change":262,"volume":1054,"transactions":9,"vwap":967},"2026-02-13",10500,{"date":1056,"open":826,"high":614,"low":826,"close":1057,"change":709,"percent_change":710,"volume":1058,"transactions":9,"vwap":1057},"2026-02-12",17.215,14400,{"date":1060,"open":839,"high":839,"low":839,"close":839,"change":1061,"percent_change":1062,"volume":510,"transactions":9,"vwap":839},"2026-02-11",-0.053,-0.31,{"date":1064,"open":826,"high":531,"low":826,"close":1065,"change":1066,"percent_change":1067,"volume":660,"transactions":9,"vwap":1065},"2026-02-10",17.223,0.053,0.31,{"date":1069,"open":725,"high":1070,"low":839,"close":839,"change":1071,"percent_change":196,"volume":761,"transactions":9,"vwap":839},"2026-02-09",17.219,0.019,{"date":1073,"open":775,"high":775,"low":1074,"close":1074,"change":1075,"percent_change":355,"volume":1076,"transactions":9,"vwap":1074},"2026-02-06",17.151,0.002,3200,{"date":1078,"open":839,"high":725,"low":1079,"close":1079,"change":1080,"percent_change":164,"volume":761,"transactions":9,"vwap":1079},"2026-02-05",17.149,0.034,{"date":1082,"open":844,"high":783,"low":1083,"close":884,"change":687,"percent_change":128,"volume":1084,"transactions":9,"vwap":884},"2026-02-04",17.062,1500,{"date":1086,"open":826,"high":680,"low":806,"close":806,"change":1087,"percent_change":719,"volume":1088,"transactions":9,"vwap":806},"2026-02-03",0.014,8500,{"date":1090,"open":861,"high":844,"low":1091,"close":1091,"change":979,"percent_change":556,"volume":737,"transactions":9,"vwap":1091},"2026-02-02",17.086,{"date":1093,"open":893,"high":1094,"low":893,"close":1094,"change":1095,"percent_change":1096,"volume":936,"transactions":9,"vwap":1094},"2026-01-30",17.094999,0.065,0.38,{"date":1098,"open":594,"high":594,"low":840,"close":840,"change":1099,"percent_change":421,"volume":666,"transactions":9,"vwap":840},"2026-01-29",-0.011,{"date":1101,"open":889,"high":624,"low":567,"close":1102,"change":998,"percent_change":356,"volume":1054,"transactions":9,"vwap":1102},"2026-01-28",17.041,{"date":1104,"open":445,"high":840,"low":524,"close":840,"change":1105,"percent_change":485,"volume":791,"transactions":9,"vwap":840},"2026-01-27",0.003,{"date":1107,"open":889,"high":491,"low":492,"close":1108,"change":1109,"percent_change":420,"volume":818,"transactions":9,"vwap":1108},"2026-01-26",17.027,-0.002,{"date":1111,"open":475,"high":893,"low":475,"close":1112,"change":1050,"percent_change":665,"volume":755,"transactions":9,"vwap":1112},"2026-01-23",17.028999,{"date":1114,"open":523,"high":1115,"low":437,"close":523,"change":1116,"percent_change":420,"volume":1117,"transactions":9,"vwap":523},"2026-01-22",17.049,-0.001,1100,{"date":1119,"open":523,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":589,"volume":647,"transactions":9,"vwap":1120},"2026-01-21",17.00099945,16.975,-0.064,{"date":1124,"open":839,"high":839,"low":492,"close":1125,"change":438,"percent_change":439,"volume":1126,"transactions":9,"vwap":1125},"2026-01-20",17.065001,17300,{"date":1128,"open":839,"high":839,"low":844,"close":844,"change":420,"percent_change":421,"volume":845,"transactions":9,"vwap":844},"2026-01-16",{"date":1130,"open":866,"high":1131,"low":866,"close":783,"change":381,"percent_change":49,"volume":740,"transactions":9,"vwap":783},"2026-01-15",17.163,{"date":1133,"open":1134,"high":1134,"low":594,"close":594,"change":355,"percent_change":356,"volume":1135,"transactions":9,"vwap":594},"2026-01-14",17.125,2000,{"date":1137,"open":1079,"high":783,"low":476,"close":812,"change":380,"percent_change":381,"volume":818,"transactions":9,"vwap":812},"2026-01-13",{"date":1139,"open":476,"high":885,"low":893,"close":885,"change":364,"percent_change":364,"volume":716,"transactions":9,"vwap":885},"2026-01-12",{"date":1141,"open":736,"high":736,"low":1142,"close":885,"change":380,"percent_change":381,"volume":1143,"transactions":9,"vwap":885},"2026-01-09",17.070999,15200,{"date":1145,"open":491,"high":594,"low":1146,"close":806,"change":485,"percent_change":262,"volume":660,"transactions":9,"vwap":806},"2026-01-08",17.080999,{"date":1148,"open":784,"high":476,"low":910,"close":476,"change":709,"percent_change":710,"volume":1149,"transactions":9,"vwap":476},"2026-01-07",8200,{"date":1151,"open":910,"high":1152,"low":523,"close":889,"change":1071,"percent_change":196,"volume":1153,"transactions":9,"vwap":889},"2026-01-06",17.035999,18000,{"date":1155,"open":899,"high":899,"low":523,"close":1156,"change":364,"percent_change":364,"volume":903,"transactions":9,"vwap":1156},"2026-01-05",17.016001,{"date":1158,"open":840,"high":840,"low":1156,"close":1156,"change":485,"percent_change":262,"volume":733,"transactions":9,"vwap":1156},"2026-01-02",{"date":1160,"open":549,"high":1161,"low":483,"close":1162,"change":1045,"percent_change":355,"volume":995,"transactions":9,"vwap":1162},"2025-12-31",17.0020008,16.996,{"date":1164,"open":523,"high":910,"low":445,"close":1165,"change":1166,"percent_change":507,"volume":660,"transactions":9,"vwap":1165},"2025-12-30",16.995,-0.003,{"date":1168,"open":549,"high":1120,"low":524,"close":1169,"change":1170,"percent_change":196,"volume":1171,"transactions":9,"vwap":1169},"2025-12-29",16.998,0.018,5000,{"date":1173,"open":445,"high":445,"low":445,"close":445,"change":355,"percent_change":356,"volume":510,"transactions":9,"vwap":445},"2025-12-26",{"date":1175,"open":483,"high":524,"low":483,"close":524,"change":1176,"percent_change":507,"volume":964,"transactions":9,"vwap":524},"2025-12-24",-0.004,{"date":1178,"open":573,"high":840,"low":1179,"close":1179,"change":1180,"percent_change":485,"volume":1181,"transactions":9,"vwap":1179},"2025-12-23",16.974,0.004,6000,{"date":1183,"open":524,"high":524,"low":524,"close":524,"change":1176,"percent_change":507,"volume":510,"transactions":9,"vwap":524},"2025-12-22",{"date":1185,"open":524,"high":549,"low":483,"close":1179,"change":1186,"percent_change":676,"volume":706,"transactions":9,"vwap":1179},"2025-12-19",0.023,{"date":1188,"open":475,"high":1189,"low":475,"close":1190,"change":1176,"percent_change":507,"volume":733,"transactions":9,"vwap":1190},"2025-12-18",16.956,16.951,{"date":1192,"open":524,"high":524,"low":514,"close":514,"change":420,"percent_change":421,"volume":936,"transactions":9,"vwap":514},"2025-12-17",{"date":1194,"open":436,"high":1195,"low":436,"close":801,"change":318,"percent_change":319,"volume":1196,"transactions":9,"vwap":801},"2025-12-16",16.976,8900,{"date":1198,"open":490,"high":1199,"low":490,"close":1199,"change":604,"percent_change":310,"volume":863,"transactions":9,"vwap":1199},"2025-12-15",16.925,{"date":1201,"open":436,"high":437,"low":436,"close":437,"change":421,"percent_change":872,"volume":791,"transactions":9,"vwap":437},"2025-12-12",{"date":1203,"open":1204,"high":523,"low":483,"close":523,"change":785,"percent_change":786,"volume":1205,"transactions":9,"vwap":523},"2025-12-11",16.978,5400,{"date":1207,"open":1208,"high":483,"low":436,"close":579,"change":604,"percent_change":310,"volume":677,"transactions":9,"vwap":579},"2025-12-10",16.958,{"date":1210,"open":1190,"high":483,"low":1190,"close":483,"change":364,"percent_change":364,"volume":716,"transactions":9,"vwap":483},"2025-12-09",{"date":1212,"open":483,"high":483,"low":483,"close":483,"change":604,"percent_change":310,"volume":510,"transactions":9,"vwap":483},"2025-12-08",{"date":1214,"open":1121,"high":1121,"low":1121,"close":1121,"change":364,"percent_change":364,"volume":510,"transactions":9,"vwap":1121},"2025-12-05",{"date":1216,"open":1121,"high":1121,"low":1121,"close":1121,"change":380,"percent_change":381,"volume":510,"transactions":9,"vwap":1121},"2025-12-04",{"date":1218,"open":524,"high":524,"low":524,"close":524,"change":355,"percent_change":356,"volume":510,"transactions":9,"vwap":524},"2025-12-03",{"date":1220,"open":483,"high":483,"low":475,"close":483,"change":604,"percent_change":310,"volume":772,"transactions":9,"vwap":483},"2025-12-02",{"date":1222,"open":445,"high":445,"low":524,"close":1121,"change":421,"percent_change":872,"volume":1223,"transactions":9,"vwap":1121},"2025-12-01",13400,{"date":1225,"open":889,"high":889,"low":889,"close":889,"change":687,"percent_change":128,"volume":791,"transactions":9,"vwap":889},"2025-11-28",{"date":1227,"open":790,"high":790,"low":1120,"close":492,"change":675,"percent_change":205,"volume":968,"transactions":9,"vwap":492},"2025-11-26",{"date":1229,"open":790,"high":790,"low":1165,"close":1165,"change":420,"percent_change":421,"volume":1117,"transactions":9,"vwap":1165},"2025-11-25",{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":687,"percent_change":128,"volume":1234,"transactions":9,"vwap":1233},"2025-11-24",17.0030003,17.0049992,3600,{"date":1236,"open":445,"high":790,"low":483,"close":549,"change":438,"percent_change":439,"volume":761,"transactions":9,"vwap":549},"2025-11-21",{"date":1238,"open":491,"high":491,"low":898,"close":1125,"change":604,"percent_change":310,"volume":791,"transactions":9,"vwap":1125},"2025-11-20",{"date":1240,"open":1241,"high":476,"low":953,"close":476,"change":604,"percent_change":310,"volume":660,"transactions":9,"vwap":476},"2025-11-19",17.061001,{"date":1243,"open":1094,"high":1094,"low":1094,"close":1094,"change":380,"percent_change":381,"volume":1046,"transactions":9,"vwap":1094},"2025-11-18",{"date":1245,"open":1146,"high":491,"low":1146,"close":491,"change":364,"percent_change":364,"volume":1042,"transactions":9,"vwap":491},"2025-11-17",{"date":1247,"open":885,"high":885,"low":491,"close":491,"change":364,"percent_change":364,"volume":766,"transactions":9,"vwap":491},"2025-11-14",{"date":1249,"open":491,"high":491,"low":491,"close":491,"change":420,"percent_change":421,"volume":510,"transactions":9,"vwap":491},"2025-11-13",{"date":1251,"open":491,"high":1252,"low":476,"close":806,"change":507,"percent_change":508,"volume":752,"transactions":9,"vwap":806},"2025-11-12",17.109,{"date":1254,"open":884,"high":1079,"low":884,"close":594,"change":381,"percent_change":49,"volume":903,"transactions":9,"vwap":594},"2025-11-11",{"date":1256,"open":1257,"high":844,"low":1257,"close":491,"change":364,"percent_change":364,"volume":852,"transactions":9,"vwap":491},"2025-11-10",17.084,{"date":1259,"open":861,"high":861,"low":491,"close":491,"change":507,"percent_change":508,"volume":721,"transactions":9,"vwap":491},"2025-11-07",{"date":1261,"open":594,"high":594,"low":812,"close":812,"change":709,"percent_change":710,"volume":716,"transactions":9,"vwap":812},"2025-11-06",{"date":1263,"open":806,"high":806,"low":1125,"close":1125,"change":612,"percent_change":851,"volume":1264,"transactions":9,"vwap":1125},"2025-11-05",2300,{"date":1266,"open":594,"high":844,"low":1094,"close":1094,"change":380,"percent_change":381,"volume":682,"transactions":9,"vwap":1094},"2025-11-04",{"date":1268,"open":476,"high":826,"low":1269,"close":491,"change":380,"percent_change":381,"volume":919,"transactions":9,"vwap":491},"2025-11-03",17.059,{"date":1271,"open":826,"high":603,"low":989,"close":989,"change":380,"percent_change":381,"volume":1181,"transactions":9,"vwap":989},"2025-10-31",{"date":1273,"open":1274,"high":1275,"low":523,"close":476,"change":328,"percent_change":329,"volume":780,"transactions":9,"vwap":476},"2025-10-30",17.087999,17.585,{"date":1277,"open":1278,"high":736,"low":885,"close":885,"change":612,"percent_change":851,"volume":716,"transactions":9,"vwap":885},"2025-10-29",17.144,{"date":1280,"open":594,"high":622,"low":594,"close":866,"change":380,"percent_change":381,"volume":1281,"transactions":9,"vwap":866},"2025-10-28",8000,{"date":1283,"open":1284,"high":724,"low":899,"close":861,"change":364,"percent_change":364,"volume":995,"transactions":9,"vwap":861},"2025-10-27",17.136,{"date":1286,"open":861,"high":531,"low":861,"close":861,"change":355,"percent_change":356,"volume":863,"transactions":9,"vwap":861},"2025-10-24",{"date":1288,"open":861,"high":861,"low":1289,"close":594,"change":604,"percent_change":310,"volume":772,"transactions":9,"vwap":594},"2025-10-23",17.077,{"date":1291,"open":1292,"high":603,"low":1292,"close":866,"change":675,"percent_change":205,"volume":968,"transactions":9,"vwap":866},"2025-10-22",17.123,{"date":1294,"open":736,"high":603,"low":840,"close":812,"change":941,"percent_change":1011,"volume":867,"transactions":9,"vwap":812},"2025-10-21",{"date":1296,"open":531,"high":602,"low":736,"close":736,"change":709,"percent_change":710,"volume":818,"transactions":9,"vwap":736},"2025-10-20",{"date":1298,"open":724,"high":531,"low":866,"close":866,"change":687,"percent_change":128,"volume":1299,"transactions":9,"vwap":866},"2025-10-17",9700,{"date":1301,"open":1302,"high":775,"low":899,"close":594,"change":709,"percent_change":710,"volume":1012,"transactions":9,"vwap":594},"2025-10-16",17.131,{"date":1304,"open":549,"high":476,"low":549,"close":784,"change":355,"percent_change":356,"volume":677,"transactions":9,"vwap":784},"2025-10-15",{"date":1306,"open":783,"high":783,"low":1125,"close":1125,"change":485,"percent_change":262,"volume":791,"transactions":9,"vwap":1125},"2025-10-14",{"date":1308,"open":840,"high":1309,"low":436,"close":897,"change":687,"percent_change":128,"volume":1135,"transactions":9,"vwap":897},"2025-10-13",17.128,{"date":1311,"open":812,"high":594,"low":437,"close":840,"change":1312,"percent_change":319,"volume":1313,"transactions":9,"vwap":840},"2025-10-10",0.041,25500,{"date":1315,"open":1316,"high":476,"low":1316,"close":1317,"change":1071,"percent_change":196,"volume":654,"transactions":9,"vwap":1317},"2025-10-09",16.968,16.989,{"date":1319,"open":459,"high":840,"low":426,"close":524,"change":1320,"percent_change":665,"volume":682,"transactions":9,"vwap":524},"2025-10-08",0.028,{"date":1322,"open":939,"high":840,"low":939,"close":1323,"change":1075,"percent_change":355,"volume":863,"transactions":9,"vwap":1323},"2025-10-07",16.942,{"date":1325,"open":437,"high":437,"low":437,"close":437,"change":380,"percent_change":381,"volume":510,"transactions":9,"vwap":437},"2025-10-06",{"date":1327,"open":922,"high":523,"low":939,"close":922,"change":380,"percent_change":381,"volume":1046,"transactions":9,"vwap":922},"2025-10-03",{"date":1329,"open":1330,"high":436,"low":1330,"close":436,"change":817,"percent_change":1331,"volume":1332,"transactions":9,"vwap":436},"2025-10-02",16.8,-0.21,18100,{"date":1334,"open":579,"high":801,"low":1335,"close":801,"change":318,"percent_change":319,"volume":1336,"transactions":9,"vwap":801},"2025-10-01",16.67,12600,{"date":1338,"open":1339,"high":549,"low":1340,"close":1199,"change":611,"percent_change":612,"volume":1341,"transactions":9,"vwap":1199},"2025-09-30",16.943,16.695,11100,{"date":1343,"open":1344,"high":524,"low":1344,"close":436,"change":568,"percent_change":68,"volume":737,"transactions":9,"vwap":436},"2025-09-29",16.84,{"date":1346,"open":437,"high":483,"low":446,"close":446,"change":1105,"percent_change":485,"volume":936,"transactions":9,"vwap":446},"2025-09-26",{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":510,"transactions":9,"vwap":1349},"2025-09-25",16.892,-0.091,-0.54,{"date":1353,"open":445,"high":790,"low":445,"close":1354,"change":1355,"percent_change":1356,"volume":1084,"transactions":9,"vwap":1354},"2025-09-24",16.983,-0.017,-0.1,{"date":1358,"open":523,"high":523,"low":523,"close":523,"change":817,"percent_change":1331,"volume":510,"transactions":9,"vwap":523},"2025-09-23",{"date":1360,"open":840,"high":889,"low":840,"close":889,"change":318,"percent_change":319,"volume":1361,"transactions":9,"vwap":889},"2025-09-22",30000,{"date":1363,"open":899,"high":899,"low":1165,"close":1165,"change":420,"percent_change":421,"volume":845,"transactions":9,"vwap":1165},"2025-09-19",{"date":1365,"open":437,"high":1233,"low":353,"close":1233,"change":817,"percent_change":1331,"volume":1366,"transactions":9,"vwap":1233},"2025-09-18",16200,{"date":1368,"open":524,"high":790,"low":483,"close":790,"change":318,"percent_change":319,"volume":721,"transactions":9,"vwap":790},"2025-09-17",{"date":1370,"open":1371,"high":1371,"low":523,"close":523,"change":485,"percent_change":262,"volume":737,"transactions":9,"vwap":523},"2025-09-16",17.76,{"date":1373,"open":445,"high":445,"low":445,"close":445,"change":380,"percent_change":381,"volume":510,"transactions":9,"vwap":445},"2025-09-15",{"date":1375,"open":790,"high":790,"low":1121,"close":1121,"change":355,"percent_change":356,"volume":1117,"transactions":9,"vwap":1121},"2025-09-12",{"date":1377,"open":910,"high":492,"low":801,"close":801,"change":719,"percent_change":1378,"volume":172,"transactions":9,"vwap":801},"2025-09-11",0.47,{"date":1380,"open":1330,"high":1381,"low":1330,"close":946,"change":1095,"percent_change":1025,"volume":1382,"transactions":9,"vwap":946},"2025-09-10",16.912,1800,{"date":1384,"open":419,"high":419,"low":419,"close":419,"change":568,"percent_change":68,"volume":510,"transactions":9,"vwap":419},"2025-09-09",{"date":1386,"open":1387,"high":539,"low":369,"close":402,"change":1388,"percent_change":197,"volume":682,"transactions":9,"vwap":402},"2025-09-08",16.804,0.115,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1335,"change":262,"percent_change":103,"volume":1117,"transactions":9,"vwap":1335},"2025-09-05",16.66,16.687,16.626,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":785,"percent_change":1399,"volume":766,"transactions":9,"vwap":1397},"2025-09-04",16.5,16.55,16.472,0.33,{"date":1401,"open":322,"high":1402,"low":322,"close":1403,"change":833,"percent_change":1404,"volume":1135,"transactions":9,"vwap":1403},"2025-09-03",16.532,16.495,0.52,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":508,"percent_change":808,"volume":682,"transactions":9,"vwap":1408},"2025-09-02",16.51,16.41,{"date":1410,"open":1411,"high":379,"low":1412,"close":1413,"change":485,"percent_change":262,"volume":682,"transactions":9,"vwap":1413},"2025-08-29",16.54,16.502,16.53,{"date":1415,"open":336,"high":363,"low":336,"close":1407,"change":318,"percent_change":319,"volume":881,"transactions":9,"vwap":1407},"2025-08-28",{"date":1417,"open":1418,"high":379,"low":1419,"close":1420,"change":580,"percent_change":1421,"volume":903,"transactions":9,"vwap":1420},"2025-08-27",16.455,16.44,16.47,-0.87,{"date":1423,"open":1411,"high":378,"low":1424,"close":1425,"change":1426,"percent_change":154,"volume":706,"transactions":9,"vwap":1425},"2025-08-26",16.46,16.615,0.111,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1025,"volume":752,"transactions":9,"vwap":1431},"2025-08-25",16.32,16.52,16.504,0.064,{"date":1434,"open":1408,"high":395,"low":1408,"close":1419,"change":785,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1419},"2025-08-22",0.34,16900,{"date":1438,"open":1408,"high":1408,"low":1439,"close":1440,"change":1441,"percent_change":1015,"volume":766,"transactions":9,"vwap":1440},"2025-08-21",16.3,16.385,-0.08,{"date":1443,"open":325,"high":394,"low":1444,"close":1445,"change":356,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-08-20",16.45,16.465,0.37,11200,{"date":1449,"open":1450,"high":1450,"low":326,"close":317,"change":611,"percent_change":612,"volume":1451,"transactions":9,"vwap":317},"2025-08-19",16.49,6100,{"date":1453,"open":1407,"high":1407,"low":1408,"close":1408,"change":420,"percent_change":421,"volume":682,"transactions":9,"vwap":1408},"2025-08-18",{"date":1455,"open":1396,"high":1396,"low":1456,"close":1456,"change":420,"percent_change":421,"volume":510,"transactions":9,"vwap":1456},"2025-08-15",16.42,{"date":1458,"open":1396,"high":1413,"low":1459,"close":1460,"change":612,"percent_change":851,"volume":886,"transactions":9,"vwap":1460},"2025-08-14",16.401,16.43,{"date":1462,"open":1397,"high":1397,"low":1424,"close":1424,"change":604,"percent_change":310,"volume":791,"transactions":9,"vwap":1424},"2025-08-13",{"date":1464,"open":1430,"high":1430,"low":1465,"close":1466,"change":485,"percent_change":262,"volume":971,"transactions":9,"vwap":1466},"2025-08-12",16.436,16.475,{"date":1468,"open":1418,"high":1418,"low":1418,"close":1418,"change":675,"percent_change":205,"volume":510,"transactions":9,"vwap":1418},"2025-08-11",{"date":1470,"open":1407,"high":1407,"low":259,"close":1460,"change":507,"percent_change":508,"volume":737,"transactions":9,"vwap":1460},"2025-08-08",{"date":1472,"open":1396,"high":379,"low":322,"close":1444,"change":381,"percent_change":49,"volume":1196,"transactions":9,"vwap":1444},"2025-08-07",{"date":1474,"open":1407,"high":1407,"low":336,"close":1456,"change":328,"percent_change":329,"volume":737,"transactions":9,"vwap":1456},"2025-08-06",{"date":1476,"open":322,"high":1413,"low":336,"close":1477,"change":447,"percent_change":448,"volume":915,"transactions":9,"vwap":1477},"2025-08-05",16.445,{"date":1479,"open":316,"high":1407,"low":316,"close":1450,"change":833,"percent_change":1404,"volume":740,"transactions":9,"vwap":1450},"2025-08-04",{"date":1481,"open":308,"high":1450,"low":308,"close":317,"change":318,"percent_change":319,"volume":766,"transactions":9,"vwap":317},"2025-08-01",{"date":1483,"open":1484,"high":1485,"low":268,"close":327,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":327},"2025-07-31",16.319,16.407,0.093,0.57,6800,{"date":1490,"open":1491,"high":1491,"low":298,"close":1492,"change":1493,"percent_change":1021,"volume":1494,"transactions":9,"vwap":1492},"2025-07-30",16.31,16.272,-0.023,7200,{"date":1496,"open":1497,"high":1429,"low":1497,"close":1498,"change":1095,"percent_change":698,"volume":1499,"transactions":9,"vwap":1498},"2025-07-29",16.18,16.295,38600,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":380,"percent_change":381,"volume":791,"transactions":9,"vwap":1502},"2025-07-28",16.23,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":507,"percent_change":508,"volume":1451,"transactions":9,"vwap":1508},"2025-07-25",16.201,16.27,16.2,16.225,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1511,"change":1441,"percent_change":1015,"volume":1084,"transactions":9,"vwap":1511},"2025-07-24",16.245,16.299,{"date":1514,"open":316,"high":1515,"low":1491,"close":1516,"change":817,"percent_change":1331,"volume":1517,"transactions":9,"vwap":1516},"2025-07-23",16.545,16.325,7400,{"date":1519,"open":288,"high":1408,"low":288,"close":336,"change":421,"percent_change":1520,"volume":761,"transactions":9,"vwap":336},"2025-07-22",-0.37,{"date":1522,"open":1450,"high":1450,"low":259,"close":1456,"change":453,"percent_change":291,"volume":1135,"transactions":9,"vwap":1456},"2025-07-21",{"date":1524,"open":307,"high":1460,"low":288,"close":259,"change":447,"percent_change":448,"volume":1525,"transactions":9,"vwap":259},"2025-07-18",4900,{"date":1527,"open":297,"high":325,"low":1528,"close":1528,"change":1355,"percent_change":1356,"volume":845,"transactions":9,"vwap":1528},"2025-07-17",16.395,{"date":1530,"open":1396,"high":1396,"low":322,"close":1531,"change":1493,"percent_change":1021,"volume":1003,"transactions":9,"vwap":1531},"2025-07-16",16.412,{"date":1533,"open":1397,"high":1397,"low":297,"close":1534,"change":556,"percent_change":272,"volume":772,"transactions":9,"vwap":1534},"2025-07-15",16.435,{"date":1536,"open":1537,"high":379,"low":1408,"close":1537,"change":364,"percent_change":364,"volume":881,"transactions":9,"vwap":1537},"2025-07-14",16.485,{"date":1539,"open":371,"high":377,"low":1537,"close":1537,"change":556,"percent_change":272,"volume":1046,"transactions":9,"vwap":1537},"2025-07-11",{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":687,"percent_change":128,"volume":510,"transactions":9,"vwap":1542},"2025-07-10",16.535,{"date":1544,"open":1545,"high":353,"low":1444,"close":1430,"change":687,"percent_change":128,"volume":1546,"transactions":9,"vwap":1430},"2025-07-09",16.6,4300,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":612,"percent_change":851,"volume":766,"transactions":9,"vwap":1550},"2025-07-08",16.59,16.505,{"date":1552,"open":353,"high":363,"low":1413,"close":1542,"change":396,"percent_change":84,"volume":1553,"transactions":9,"vwap":1542},"2025-07-07",17400,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":355,"percent_change":356,"volume":971,"transactions":9,"vwap":1556},"2025-07-03",16.575,{"date":1558,"open":345,"high":345,"low":345,"close":345,"change":364,"percent_change":364,"volume":1382,"transactions":9,"vwap":345},"2025-07-02",{"date":1560,"open":1561,"high":1556,"low":1561,"close":345,"change":611,"percent_change":612,"volume":1562,"transactions":9,"vwap":345},"2025-07-01",16.555,4000,{"date":1564,"open":1550,"high":523,"low":1550,"close":371,"change":453,"percent_change":1565,"volume":1313,"transactions":9,"vwap":371},"2025-06-30",0.42,{"date":1567,"open":379,"high":379,"low":1403,"close":1396,"change":364,"percent_change":364,"volume":737,"transactions":9,"vwap":1396},"2025-06-27",{"date":1569,"open":1397,"high":1397,"low":1444,"close":1396,"change":421,"percent_change":1570,"volume":647,"transactions":9,"vwap":1396},"2025-06-26",-0.36,{"date":1572,"open":377,"high":1545,"low":1413,"close":379,"change":687,"percent_change":128,"volume":693,"transactions":9,"vwap":379},"2025-06-25",{"date":1574,"open":1545,"high":1545,"low":297,"close":1515,"change":507,"percent_change":508,"volume":1517,"transactions":9,"vwap":1515},"2025-06-24",{"date":1576,"open":1577,"high":1577,"low":1430,"close":345,"change":817,"percent_change":1331,"volume":733,"transactions":9,"vwap":345},"2025-06-23",16.62,{"date":1579,"open":491,"high":491,"low":325,"close":1545,"change":453,"percent_change":1565,"volume":677,"transactions":9,"vwap":1545},"2025-06-20",{"date":1581,"open":1545,"high":1545,"low":1424,"close":1413,"change":817,"percent_change":1331,"volume":772,"transactions":9,"vwap":1413},"2025-06-18",{"date":1583,"open":377,"high":1584,"low":379,"close":345,"change":687,"percent_change":128,"volume":1585,"transactions":9,"vwap":345},"2025-06-17",16.63,6700,{"date":1587,"open":1588,"high":377,"low":1396,"close":1397,"change":364,"percent_change":364,"volume":1589,"transactions":9,"vwap":1397},"2025-06-16",16.501,8700,{"date":1591,"open":1545,"high":1545,"low":1397,"close":1397,"change":420,"percent_change":421,"volume":1135,"transactions":9,"vwap":1397},"2025-06-13",{"date":1593,"open":1549,"high":1545,"low":1594,"close":379,"change":453,"percent_change":1565,"volume":881,"transactions":9,"vwap":379},"2025-06-12",16.521,{"date":1596,"open":1397,"high":1397,"low":1450,"close":1450,"change":485,"percent_change":262,"volume":1117,"transactions":9,"vwap":1450},"2025-06-11",{"date":1598,"open":1430,"high":1411,"low":1420,"close":1420,"change":364,"percent_change":364,"volume":1599,"transactions":9,"vwap":1420},"2025-06-10",16400,{"date":1601,"open":531,"high":531,"low":1456,"close":1420,"change":355,"percent_change":356,"volume":1299,"transactions":9,"vwap":1420},"2025-06-09",{"date":1603,"open":1604,"high":1407,"low":1456,"close":1424,"change":421,"percent_change":1570,"volume":1171,"transactions":9,"vwap":1424},"2025-06-06",16.474,{"date":1606,"open":1411,"high":940,"low":325,"close":1430,"change":485,"percent_change":262,"volume":702,"transactions":9,"vwap":1430},"2025-06-05",{"date":1608,"open":371,"high":371,"low":1396,"close":1396,"change":381,"percent_change":49,"volume":936,"transactions":9,"vwap":1396},"2025-06-04",{"date":1610,"open":1407,"high":1407,"low":1420,"close":1420,"change":507,"percent_change":508,"volume":959,"transactions":9,"vwap":1420},"2025-06-03",{"date":1612,"open":1450,"high":1450,"low":1613,"close":1450,"change":612,"percent_change":851,"volume":791,"transactions":9,"vwap":1450},"2025-06-02",16.431,{"date":1615,"open":1616,"high":353,"low":1450,"close":1430,"change":396,"percent_change":84,"volume":1617,"transactions":9,"vwap":1430},"2025-05-30",16.568,9300,{"date":1619,"open":1545,"high":353,"low":1397,"close":379,"change":380,"percent_change":381,"volume":1076,"transactions":9,"vwap":379},"2025-05-29",{"date":1621,"open":790,"high":790,"low":1397,"close":1561,"change":1622,"percent_change":1623,"volume":737,"transactions":9,"vwap":1561},"2025-05-28",-0.195,-1.16,{"date":1625,"open":1626,"high":523,"low":1626,"close":1626,"change":355,"percent_change":356,"volume":791,"transactions":9,"vwap":1626},"2025-05-27",16.75,{"date":1628,"open":1413,"high":910,"low":1413,"close":370,"change":1629,"percent_change":1630,"volume":890,"transactions":9,"vwap":370},"2025-05-23",0.25,1.52,{"date":1632,"open":1450,"high":1542,"low":1450,"close":1450,"change":388,"percent_change":389,"volume":688,"transactions":9,"vwap":1450},"2025-05-22",{"date":1634,"open":1545,"high":1545,"low":1545,"close":1545,"change":420,"percent_change":421,"volume":666,"transactions":9,"vwap":1545},"2025-05-21",{"date":1636,"open":1637,"high":353,"low":1637,"close":353,"change":356,"percent_change":1638,"volume":1003,"transactions":9,"vwap":353},"2025-05-20",16.562,0.36,{"date":1640,"open":377,"high":1584,"low":1397,"close":1397,"change":1356,"percent_change":1641,"volume":682,"transactions":9,"vwap":1397},"2025-05-19",-0.6,{"date":1643,"open":354,"high":354,"low":1577,"close":354,"change":911,"percent_change":1644,"volume":1149,"transactions":9,"vwap":354},"2025-05-16",0.6,{"date":1646,"open":379,"high":1556,"low":1397,"close":1397,"change":420,"percent_change":421,"volume":1042,"transactions":9,"vwap":1397},"2025-05-15",{"date":1648,"open":1649,"high":363,"low":1411,"close":379,"change":420,"percent_change":421,"volume":1650,"transactions":9,"vwap":379},"2025-05-14",16.584,2100,{"date":1652,"open":1584,"high":354,"low":1588,"close":371,"change":687,"percent_change":128,"volume":1525,"transactions":9,"vwap":371},"2025-05-13",{"date":1654,"open":1408,"high":1577,"low":1408,"close":1561,"change":380,"percent_change":381,"volume":845,"transactions":9,"vwap":1561},"2025-05-12",{"date":1656,"open":1420,"high":1657,"low":1658,"close":1397,"change":380,"percent_change":381,"volume":936,"transactions":9,"vwap":1397},"2025-05-09",16.581,16.451,{"date":1660,"open":1420,"high":1515,"low":1420,"close":1515,"change":420,"percent_change":421,"volume":733,"transactions":9,"vwap":1515},"2025-05-08",{"date":1662,"open":1663,"high":1663,"low":1515,"close":1561,"change":687,"percent_change":128,"volume":647,"transactions":9,"vwap":1561},"2025-05-07",16.569,{"date":1665,"open":1419,"high":1584,"low":1419,"close":1411,"change":380,"percent_change":381,"volume":682,"transactions":9,"vwap":1411},"2025-05-06",{"date":1667,"open":1335,"high":1335,"low":1456,"close":1542,"change":328,"percent_change":329,"volume":721,"transactions":9,"vwap":1542},"2025-05-05",{"date":1669,"open":1670,"high":640,"low":379,"close":379,"change":719,"percent_change":1671,"volume":172,"transactions":9,"vwap":379},"2025-05-02",16.7,0.49,{"date":1673,"open":1674,"high":1674,"low":325,"close":325,"change":1675,"percent_change":1676,"volume":915,"transactions":9,"vwap":325},"2025-05-01",16.72,-0.082,-0.5,{"date":1678,"open":378,"high":410,"low":1679,"close":1637,"change":1680,"percent_change":301,"volume":772,"transactions":9,"vwap":1637},"2025-04-30",16.526,-0.048,{"date":1682,"open":1549,"high":353,"low":1549,"close":353,"change":1683,"percent_change":1684,"volume":647,"transactions":9,"vwap":353},"2025-04-29",0.148,0.9,{"date":1686,"open":371,"high":1549,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1084,"transactions":9,"vwap":1687},"2025-04-28",16.462,-0.088,-0.53,{"date":1691,"open":377,"high":377,"low":259,"close":1397,"change":381,"percent_change":49,"volume":818,"transactions":9,"vwap":1397},"2025-04-25",{"date":1693,"open":1397,"high":1397,"low":1439,"close":1430,"change":453,"percent_change":291,"volume":737,"transactions":9,"vwap":1430},"2025-04-24",{"date":177,"open":1430,"high":1411,"low":326,"close":1444,"change":941,"percent_change":942,"volume":780,"transactions":9,"vwap":1444}]