[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFUL":3,"homepage-market-summary":29,"stock-historical-MFUL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFUL","2026-10-02",{"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},"Mindful Conservative ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.4322,1.642684,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.1022,22.145,22.08,22.0466,0.0556,0.25,1904.6898,22.65,20.89,4949.8355988,68.9,1214,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":79,"latest_close":17,"start_date":180,"end_date":5},20.81,5712,2084958.8997,"2025-04-22",[182,185,195,203,212,221,228,236,243,250,259,267,273,280,286,293,301,307,316,322,329,336,343,349,355,363,369,378,384,392,399,404,411,416,423,427,433,439,446,451,457,465,471,477,485,492,499,507,514,521,529,534,542,548,556,565,571,579,587,593,597,601,605,612,617,619,622,628,632,636,639,645,652,659,663,668,672,677,681,687,692,696,700,705,709,714,719,723,727,732,737,741,745,749,754,758,763,769,772,775,780,782,786,791,796,800,804,809,813,817,820,825,831,834,839,844,847,851,855,860,866,870,877,881,886,891,895,899,902,907,911,917,923,927,933,937,941,945,951,954,958,961,966,972,977,980,985,991,994,997,1001,1005,1008,1012,1015,1020,1024,1027,1030,1034,1036,1039,1042,1046,1051,1054,1059,1063,1068,1072,1075,1079,1083,1086,1090,1095,1098,1103,1108,1113,1116,1119,1121,1124,1127,1130,1133,1136,1141,1148,1152,1156,1158,1160,1164,1169,1173,1179,1183,1187,1193,1197,1200,1204,1210,1214,1217,1220,1225,1228,1232,1234,1238,1241,1246,1251,1255,1260,1265,1269,1274,1278,1283,1285,1288,1294,1298,1301,1304,1308,1311,1315,1318,1321,1324,1326,1331,1333,1338,1342,1346,1349,1352,1355,1358,1362,1367,1371,1374,1378,1382,1386,1389,1393,1397,1401,1407,1410,1413,1417,1420,1423,1427,1431,1434,1436,1439,1441,1444,1448,1450,1452,1455,1459,1463,1466,1470,1474,1477,1480,1485,1489,1492,1495,1498,1501,1504,1507,1509,1512,1516,1519,1522,1524,1527,1530,1533,1536,1540,1543,1547,1550,1554,1556,1560,1564,1566,1569,1573,1576,1580,1584,1586,1591,1595,1597,1600,1604,1607,1610,1615,1617,1620,1624,1629,1631,1633,1635,1639,1642,1645,1648,1650,1653,1657,1659,1664,1667,1673,1677,1682,1686,1690,1694,1698,1700,1704,1706,1709,1714,1718,1721,1726,1731,1736,1740,1744,1746,1748,1751,1754,1760,1764,1770,1774],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},34,22.1239,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",22.025,22.06,22.02,0.0001,0,14218.6898,24,22.0477,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.0465,-0.0135,-0.06,19.6898,18,22.0616,{"date":204,"open":205,"high":206,"low":205,"close":188,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",22.03,22.07,-0.0406,-0.18,1421.6898,27,22.0537,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.12,22.1006,-0.0955,-0.43,131.6898,21,22.122,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":52,"volume":225,"transactions":226,"vwap":227},"2026-09-25",22.1961,0.0391,14.6898,15,22.1636,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",22.157,-0.043,-0.19,15.6898,16,22.1721,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":201,"vwap":242},"2026-09-23",22.2,-0.1053,-0.47,56.6898,22.2104,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":219,"vwap":249},"2026-09-22",22.3053,0.0082,0.04,20.6898,22.3057,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":71,"volume":256,"transactions":257,"vwap":258},"2026-09-21",22.3,22.3001,22.2971,0.0471,356.6898,19,22.2996,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",22.25,-0.067,-0.3,121.6898,17,22.2498,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":233,"transactions":226,"vwap":272},"2026-09-17",22.317,0.067,0.3,22.304,{"date":274,"open":275,"high":261,"low":275,"close":261,"change":276,"percent_change":263,"volume":277,"transactions":278,"vwap":279},"2026-09-16",22.18,-0.0673,7039.6898,22,22.1808,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":233,"transactions":226,"vwap":285},"2026-09-15",22.3173,-0.0346,-0.15,22.3177,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":226,"vwap":292},"2026-09-14",22.3519,-0.0277,-0.12,16.6898,22.3319,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":52,"volume":299,"transactions":193,"vwap":300},"2026-09-11",22.41,22.37,22.3796,0.0396,791.8148,22.4027,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":233,"transactions":226,"vwap":306},"2026-09-10",22.34,-0.0899,-0.4,22.354,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",22.44,22.4299,-0.069,-0.31,729.6898,20,22.4398,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":233,"transactions":226,"vwap":321},"2026-09-08",22.4989,-0.0611,-0.27,22.5129,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":257,"vwap":328},"2026-09-04",22.56,-0.0308,-0.14,56.7918,22.5765,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":234,"vwap":335},"2026-09-03",22.5908,0.0708,0.31,104.6898,22.5939,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":22,"volume":341,"transactions":314,"vwap":342},"2026-09-02",22.51,22.52,0.057,398.6898,22.5101,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":263,"volume":347,"transactions":265,"vwap":348},"2026-09-01",22.463,-0.0672,18.6898,22.4802,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":208,"volume":353,"transactions":278,"vwap":354},"2026-08-31",22.5302,-0.0398,49.6898,22.5128,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":219,"vwap":362},"2026-08-28",22.36,22.57,-0.048,-0.21,121.7958,22.3964,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":225,"transactions":226,"vwap":368},"2026-08-27",22.618,-0.0214,-0.09,22.5972,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":314,"vwap":377},"2026-08-26",22.61,22.6399,22.6394,-0.0081,-0.04,2726.6898,22.6211,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":225,"transactions":226,"vwap":383},"2026-08-25",22.6475,0.0302,0.13,22.6215,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":247,"volume":389,"transactions":390,"vwap":391},"2026-08-24",22.58,22.6173,0.0081,802.6898,25,22.5832,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":201,"vwap":398},"2026-08-21",22.6092,0.0334,0.15,18.7888,22.5993,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":319,"percent_change":320,"volume":402,"transactions":265,"vwap":403},"2026-08-20",22.5758,59.6898,22.612,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":234,"vwap":410},"2026-08-19",22.6369,0.0721,0.32,96.6898,22.6471,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":326,"volume":225,"transactions":226,"vwap":415},"2026-08-18",22.5648,-0.0319,22.5673,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":87,"volume":421,"transactions":257,"vwap":422},"2026-08-17",22.6,22.5967,-0.0533,565.6898,22.6001,{"date":424,"open":24,"high":24,"low":24,"close":24,"change":191,"percent_change":191,"volume":425,"transactions":201,"vwap":426},"2026-08-14",73.7808,22.6495,{"date":428,"open":24,"high":24,"low":24,"close":24,"change":429,"percent_change":430,"volume":431,"transactions":234,"vwap":432},"2026-08-13",0.065,0.29,46.6898,22.6409,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":225,"transactions":226,"vwap":438},"2026-08-12",22.585,0.055,0.24,22.572,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":265,"vwap":445},"2026-08-11",22.53,0.0104,0.05,214.6898,22.5308,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":367,"volume":347,"transactions":265,"vwap":450},"2026-08-10",22.5196,-0.0205,22.5188,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":116,"volume":455,"transactions":314,"vwap":456},"2026-08-07",22.5401,0.0794,67.7948,22.5094,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":226,"vwap":464},"2026-08-06",22.46,22.4607,-0.0577,-0.26,172.6898,22.4622,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":199,"volume":469,"transactions":234,"vwap":470},"2026-08-05",22.5184,-0.0127,51.6898,22.4459,{"date":472,"open":338,"high":473,"low":338,"close":473,"change":474,"percent_change":475,"volume":444,"transactions":234,"vwap":476},"2026-08-04",22.5311,0.1511,0.68,22.5061,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":265,"vwap":484},"2026-08-03",22.42,22.38,0.0414,0.19,536.6898,22.392,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":314,"vwap":491},"2026-07-31",22.3386,-0.0056,-0.03,80.8218,22.3328,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":314,"vwap":498},"2026-07-30",22.3442,0.0174,0.08,117.6898,22.318,{"date":500,"open":295,"high":295,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":201,"vwap":506},"2026-07-29",22.32,22.3268,-0.0951,-0.42,395.6898,22.3448,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":408,"volume":511,"transactions":512,"vwap":513},"2026-07-28",22.4219,0.0717,13.6898,14,22.4084,{"date":515,"open":303,"high":516,"low":303,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":265,"vwap":520},"2026-07-27",22.3502,0.0312,0.14,414.6898,22.3408,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":265,"vwap":528},"2026-07-24",22.33,22.319,0.0584,0.26,271.8228,22.3285,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":320,"volume":225,"transactions":226,"vwap":533},"2026-07-23",22.2606,-0.0594,22.262,{"date":535,"open":536,"high":537,"low":501,"close":501,"change":538,"percent_change":539,"volume":540,"transactions":193,"vwap":541},"2026-07-22",22.3601,22.375,0.0062,0.03,1205.6898,22.3381,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":437,"volume":546,"transactions":201,"vwap":547},"2026-07-21",22.3138,0.0544,213.3053,22.268,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":201,"vwap":555},"2026-07-20",22.29,22.2594,-0.0499,-0.22,327.3053,22.2827,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":265,"vwap":564},"2026-07-17",22.09,22.31,22.3093,-0.039,-0.17,337.3053,22.166,{"date":566,"open":501,"high":567,"low":501,"close":567,"change":568,"percent_change":22,"volume":569,"transactions":257,"vwap":570},"2026-07-16",22.3483,0.0561,610.3053,22.3237,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":314,"vwap":578},"2026-07-15",22.27,22.2922,-0.0215,-0.1,198.3053,22.2836,{"date":580,"open":303,"high":581,"low":559,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":390,"vwap":586},"2026-07-14",22.345,22.3137,0.0237,0.11,5767.3053,22.3258,{"date":588,"open":252,"high":253,"low":550,"close":550,"change":589,"percent_change":590,"volume":591,"transactions":278,"vwap":592},"2026-07-13",-0.08,-0.36,1190.3053,22.3021,{"date":594,"open":296,"high":296,"low":296,"close":296,"change":595,"percent_change":382,"volume":596,"transactions":9,"vwap":296},"2026-07-10",0.029,100,{"date":598,"open":357,"high":357,"low":599,"close":599,"change":600,"percent_change":396,"volume":596,"transactions":9,"vwap":599},"2026-07-09",22.341,0.033,{"date":602,"open":550,"high":603,"low":550,"close":603,"change":311,"percent_change":312,"volume":604,"transactions":9,"vwap":603},"2026-07-08",22.308,400,{"date":606,"open":296,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":607},"2026-07-07",22.377,22.35,-0.057,-0.25,2500,{"date":613,"open":295,"high":614,"low":295,"close":614,"change":615,"percent_change":437,"volume":616,"transactions":9,"vwap":614},"2026-07-06",22.434,0.054,200,{"date":618,"open":480,"high":480,"low":480,"close":480,"change":247,"percent_change":52,"volume":604,"transactions":9,"vwap":480},"2026-07-02",{"date":620,"open":303,"high":303,"low":303,"close":303,"change":621,"percent_change":141,"volume":596,"transactions":9,"vwap":303},"2026-07-01",-0.076,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":596,"transactions":9,"vwap":625},"2026-06-30",22.45,22.416,0.004,0.02,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":443,"percent_change":631,"volume":596,"transactions":9,"vwap":630},"2026-06-29",22.412,0.22,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":375,"volume":596,"transactions":9,"vwap":634},"2026-06-26",22.362,-0.008,{"date":637,"open":296,"high":296,"low":296,"close":296,"change":638,"percent_change":116,"volume":616,"transactions":9,"vwap":296},"2026-06-25",0.079,{"date":640,"open":252,"high":559,"low":641,"close":642,"change":643,"percent_change":576,"volume":644,"transactions":9,"vwap":642},"2026-06-24",22.28,22.291,-0.022,800,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-23",22.030001,22.313,-0.071,-0.32,600,{"date":653,"open":654,"high":654,"low":480,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-22",22.415,22.384,0.014,0.06,3400,{"date":660,"open":303,"high":296,"low":303,"close":296,"change":661,"percent_change":167,"volume":662,"transactions":9,"vwap":296},"2026-06-18",0.045,300,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":616,"transactions":9,"vwap":665},"2026-06-17",22.325,-0.121,-0.54,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":489,"percent_change":671,"volume":596,"transactions":9,"vwap":670},"2026-06-16",22.446,-0.13,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":596,"transactions":9,"vwap":674},"2026-06-15",22.476,0.115,0.51,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":631,"volume":596,"transactions":9,"vwap":679},"2026-06-12",22.361,0.049,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":651,"transactions":9,"vwap":684},"2026-06-11",22.19,22.312,0.163,0.74,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":596,"transactions":9,"vwap":689},"2026-06-10",22.149,-0.112,-0.5,{"date":693,"open":252,"high":252,"low":275,"close":694,"change":695,"percent_change":443,"volume":175,"transactions":9,"vwap":694},"2026-06-09",22.261,0.011,{"date":697,"open":641,"high":550,"low":261,"close":261,"change":698,"percent_change":699,"volume":175,"transactions":9,"vwap":261},"2026-06-08",-0.003,-0.01,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":596,"transactions":9,"vwap":702},"2026-06-05",22.253,-0.245,-1.09,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":167,"volume":596,"transactions":9,"vwap":707},"2026-06-04",22.498,0.044,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":596,"transactions":9,"vwap":711},"2026-06-03",22.454,-0.062,-0.28,{"date":715,"open":338,"high":716,"low":338,"close":716,"change":717,"percent_change":718,"volume":651,"transactions":9,"vwap":716},"2026-06-02",22.516,0.086,0.38,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":-6,"volume":616,"transactions":9,"vwap":721},"2026-06-01",22.43,-0.001,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":247,"volume":596,"transactions":9,"vwap":725},"2026-05-29",22.431,0.009,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":596,"transactions":9,"vwap":729},"2026-05-28",22.422,0.037,0.17,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":596,"transactions":9,"vwap":734},"2026-05-27",22.385,-0.025,-0.11,{"date":738,"open":739,"high":295,"low":739,"close":295,"change":740,"percent_change":333,"volume":616,"transactions":9,"vwap":295},"2026-05-26",22.39,0.069,{"date":742,"open":501,"high":599,"low":559,"close":599,"change":743,"percent_change":71,"volume":744,"transactions":9,"vwap":599},"2026-05-22",0.046,3800,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":657,"percent_change":748,"volume":596,"transactions":9,"vwap":747},"2026-05-21",22.295,0.27,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":596,"transactions":9,"vwap":751},"2026-05-20",22.235,0.106,0.48,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":262,"percent_change":263,"volume":662,"transactions":9,"vwap":757},"2026-05-19",22.17,22.129,{"date":759,"open":275,"high":760,"low":275,"close":760,"change":761,"percent_change":762,"volume":644,"transactions":9,"vwap":760},"2026-05-18",22.196,-0.011,-0.05,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":596,"transactions":9,"vwap":766},"2026-05-15",22.26,22.207,-0.162,-0.72,{"date":770,"open":739,"high":739,"low":771,"close":771,"change":708,"percent_change":167,"volume":662,"transactions":9,"vwap":771},"2026-05-14",22.369,{"date":773,"open":523,"high":523,"low":665,"close":665,"change":774,"percent_change":518,"volume":662,"transactions":9,"vwap":665},"2026-05-13",0.031,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":596,"transactions":9,"vwap":777},"2026-05-12",22.294,-0.016,-0.07,{"date":781,"open":559,"high":559,"low":559,"close":559,"change":600,"percent_change":396,"volume":596,"transactions":9,"vwap":559},"2026-05-11",{"date":783,"open":641,"high":252,"low":784,"close":784,"change":785,"percent_change":437,"volume":604,"transactions":9,"vwap":784},"2026-05-08",22.277,0.053,{"date":787,"open":573,"high":573,"low":788,"close":788,"change":789,"percent_change":790,"volume":596,"transactions":9,"vwap":788},"2026-05-07",22.224,-0.109,-0.49,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":596,"transactions":9,"vwap":793},"2026-05-06",22.333,0.12,0.54,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":496,"percent_change":799,"volume":596,"transactions":9,"vwap":798},"2026-05-05",22.213,0.36,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":290,"volume":596,"transactions":9,"vwap":802},"2026-05-04",22.133,-0.027,{"date":805,"open":756,"high":756,"low":806,"close":806,"change":807,"percent_change":247,"volume":808,"transactions":9,"vwap":806},"2026-05-01",22.16,0.008,700,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":795,"volume":596,"transactions":9,"vwap":811},"2026-04-30",22.152,0.119,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":562,"volume":596,"transactions":9,"vwap":815},"2026-04-29",22.033001,-0.037,{"date":818,"open":647,"high":206,"low":647,"close":206,"change":231,"percent_change":232,"volume":819,"transactions":9,"vwap":206},"2026-04-28",2300,{"date":821,"open":214,"high":214,"low":822,"close":823,"change":699,"percent_change":762,"volume":824,"transactions":9,"vwap":823},"2026-04-27",22.1,22.113,9600,{"date":826,"open":558,"high":827,"low":558,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-04-24",22.123,0.036,0.16,1200,{"date":832,"open":214,"high":214,"low":833,"close":833,"change":643,"percent_change":576,"volume":616,"transactions":9,"vwap":833},"2026-04-23",22.087,{"date":835,"open":822,"high":836,"low":822,"close":836,"change":837,"percent_change":838,"volume":175,"transactions":9,"vwap":836},"2026-04-22",22.109,0.072,0.33,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":596,"transactions":9,"vwap":841},"2026-04-21",22.037001,-0.085,-0.38,{"date":845,"open":220,"high":220,"low":220,"close":220,"change":846,"percent_change":199,"volume":596,"transactions":9,"vwap":220},"2026-04-20",-0.013,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":131,"percent_change":850,"volume":596,"transactions":9,"vwap":849},"2026-04-17",22.135,0.41,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":496,"volume":596,"transactions":9,"vwap":853},"2026-04-16",22.045,0.018,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":794,"volume":616,"transactions":9,"vwap":858},"2026-04-15",22.00099945,22.027,0.027,{"date":861,"open":862,"high":278,"low":863,"close":278,"change":864,"percent_change":408,"volume":865,"transactions":9,"vwap":278},"2026-04-14",21.99,21.97,0.07,1400,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":864,"percent_change":408,"volume":596,"transactions":9,"vwap":869},"2026-04-13",21.82,21.93,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":644,"transactions":9,"vwap":874},"2026-04-10",21.88,21.91,21.86,-0.035,-0.16,{"date":878,"open":874,"high":879,"low":874,"close":879,"change":880,"percent_change":794,"volume":596,"transactions":9,"vwap":879},"2026-04-09",21.895,0.026,{"date":882,"open":874,"high":883,"low":874,"close":883,"change":884,"percent_change":885,"volume":616,"transactions":9,"vwap":883},"2026-04-08",21.869,0.168,0.77,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":726,"percent_change":247,"volume":616,"transactions":9,"vwap":889},"2026-04-07",21.66,21.701,21.65,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":626,"percent_change":627,"volume":596,"transactions":9,"vwap":894},"2026-04-06",21.68,21.692,{"date":896,"open":897,"high":898,"low":890,"close":898,"change":600,"percent_change":396,"volume":865,"transactions":9,"vwap":898},"2026-04-02",21.67,21.688,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":774,"percent_change":518,"volume":596,"transactions":9,"vwap":901},"2026-04-01",21.655,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":829,"percent_change":906,"volume":808,"transactions":9,"vwap":905},"2026-03-31",21.55,21.624,0.75,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":627,"volume":616,"transactions":9,"vwap":909},"2026-03-30",21.464,0.005,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":87,"volume":865,"transactions":9,"vwap":915},"2026-03-27",21.49,21.502,21.459,-0.051,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":604,"transactions":9,"vwap":920},"2026-03-26",21.59,21.51,-0.142,-0.66,{"date":924,"open":890,"high":925,"low":890,"close":925,"change":926,"percent_change":271,"volume":616,"transactions":9,"vwap":925},"2026-03-25",21.652,0.064,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":199,"volume":932,"transactions":9,"vwap":930},"2026-03-24",21.62,21.588,-0.012,1500,{"date":934,"open":935,"high":888,"low":935,"close":935,"change":740,"percent_change":408,"volume":936,"transactions":9,"vwap":935},"2026-03-23",21.6,10000,{"date":938,"open":919,"high":919,"low":939,"close":939,"change":940,"percent_change":86,"volume":865,"transactions":9,"vwap":939},"2026-03-20",21.531,-0.174,{"date":942,"open":888,"high":943,"low":890,"close":943,"change":699,"percent_change":762,"volume":944,"transactions":9,"vwap":943},"2026-03-19",21.705,2700,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":736,"percent_change":691,"volume":950,"transactions":9,"vwap":949},"2026-03-18",21.78,21.8,21.715,10500,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":247,"percent_change":52,"volume":596,"transactions":9,"vwap":953},"2026-03-17",21.825,{"date":955,"open":947,"high":956,"low":947,"close":956,"change":496,"percent_change":957,"volume":662,"transactions":9,"vwap":956},"2026-03-16",21.785,0.37,{"date":959,"open":943,"high":943,"low":943,"close":943,"change":960,"percent_change":87,"volume":596,"transactions":9,"vwap":943},"2026-03-13",-0.052,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":217,"volume":651,"transactions":9,"vwap":964},"2026-03-12",21.79,21.757,-0.093,{"date":967,"open":968,"high":874,"low":968,"close":969,"change":970,"percent_change":284,"volume":971,"transactions":9,"vwap":969},"2026-03-11",21.83,21.85,-0.032,7200,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":589,"volume":662,"transactions":9,"vwap":975},"2026-03-10",21.92,21.882,-0.018,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":247,"percent_change":52,"volume":604,"transactions":9,"vwap":979},"2026-03-09",21.9,{"date":981,"open":982,"high":874,"low":948,"close":874,"change":576,"percent_change":983,"volume":984,"transactions":9,"vwap":874},"2026-03-06",21.81,-0.46,1600,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":651,"transactions":9,"vwap":988},"2026-03-05",21.938,21.96,-0.097,-0.44,{"date":992,"open":189,"high":993,"low":189,"close":993,"change":340,"percent_change":526,"volume":644,"transactions":9,"vwap":993},"2026-03-04",22.056999,{"date":995,"open":278,"high":278,"low":278,"close":278,"change":940,"percent_change":996,"volume":604,"transactions":9,"vwap":278},"2026-03-03",-0.78,{"date":998,"open":806,"high":999,"low":1000,"close":999,"change":970,"percent_change":326,"volume":865,"transactions":9,"vwap":999},"2026-03-02",22.174,22.14,{"date":1002,"open":683,"high":1003,"low":683,"close":1004,"change":695,"percent_change":443,"volume":175,"transactions":9,"vwap":1004},"2026-02-27",22.22,22.206,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":699,"percent_change":762,"volume":596,"transactions":9,"vwap":1007},"2026-02-26",22.195,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":627,"percent_change":131,"volume":616,"transactions":9,"vwap":1011},"2026-02-25",22.194,22.205,{"date":1013,"open":275,"high":1014,"low":275,"close":1014,"change":615,"percent_change":437,"volume":662,"transactions":9,"vwap":1014},"2026-02-24",22.185,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":960,"percent_change":1019,"volume":616,"transactions":9,"vwap":1018},"2026-02-23",22.13,22.131,-0.23,{"date":1021,"open":1000,"high":1022,"low":1000,"close":1022,"change":1023,"percent_change":396,"volume":175,"transactions":9,"vwap":1022},"2026-02-20",22.183,0.034,{"date":1025,"open":689,"high":689,"low":689,"close":689,"change":1026,"percent_change":367,"volume":596,"transactions":9,"vwap":689},"2026-02-19",-0.02,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":539,"percent_change":518,"volume":596,"transactions":9,"vwap":1029},"2026-02-18",22.169,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":367,"volume":616,"transactions":9,"vwap":1032},"2026-02-17",22.139,-0.021,{"date":1035,"open":806,"high":806,"low":806,"close":806,"change":247,"percent_change":52,"volume":616,"transactions":9,"vwap":806},"2026-02-13",{"date":1037,"open":1017,"high":1017,"low":1038,"close":214,"change":779,"percent_change":650,"volume":651,"transactions":9,"vwap":214},"2026-02-12",22.11,{"date":1040,"open":275,"high":683,"low":275,"close":683,"change":1041,"percent_change":584,"volume":662,"transactions":9,"vwap":683},"2026-02-11",0.025,{"date":1043,"open":275,"high":683,"low":1044,"close":1044,"change":1045,"percent_change":443,"volume":662,"transactions":9,"vwap":1044},"2026-02-10",22.165,0.01,{"date":1047,"open":1017,"high":1048,"low":1017,"close":1048,"change":1049,"percent_change":829,"volume":1050,"transactions":9,"vwap":1048},"2026-02-09",22.155,0.035,1700,{"date":1052,"open":214,"high":214,"low":214,"close":214,"change":1053,"percent_change":157,"volume":662,"transactions":9,"vwap":214},"2026-02-06",0.147,{"date":1055,"open":862,"high":278,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":808,"transactions":9,"vwap":1056},"2026-02-05",21.973,-0.087,-0.39,{"date":1060,"open":206,"high":206,"low":1061,"close":1062,"change":807,"percent_change":247,"volume":865,"transactions":9,"vwap":1062},"2026-02-04",22.01,22.059999,{"date":1064,"open":1062,"high":206,"low":862,"close":1065,"change":1066,"percent_change":489,"volume":1067,"transactions":9,"vwap":1065},"2026-02-03",22.052,-0.007,2600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1023,"percent_change":396,"volume":662,"transactions":9,"vwap":1071},"2026-02-02",22.049999,22.059,{"date":1073,"open":862,"high":187,"low":862,"close":187,"change":722,"percent_change":-6,"volume":1074,"transactions":9,"vwap":187},"2026-01-30",1100,{"date":1076,"open":278,"high":1077,"low":278,"close":1077,"change":1078,"percent_change":864,"volume":616,"transactions":9,"vwap":1077},"2026-01-29",22.025999,0.016,{"date":1080,"open":187,"high":647,"low":1061,"close":1061,"change":1081,"percent_change":779,"volume":1082,"transactions":9,"vwap":1061},"2026-01-28",-0.015,900,{"date":1084,"open":189,"high":647,"low":189,"close":187,"change":443,"percent_change":1085,"volume":1082,"transactions":9,"vwap":187},"2026-01-27",0.23,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":396,"volume":596,"transactions":9,"vwap":1088},"2026-01-26",21.975,0.032,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1045,"volume":662,"transactions":9,"vwap":1093},"2026-01-23",21.925,21.943,0.003,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":828,"percent_change":829,"volume":596,"transactions":9,"vwap":1097},"2026-01-22",21.94,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":584,"percent_change":1102,"volume":662,"transactions":9,"vwap":1101},"2026-01-21",21.84,21.904,0.5,{"date":1104,"open":969,"high":969,"low":1105,"close":1105,"change":1106,"percent_change":922,"volume":1107,"transactions":9,"vwap":1105},"2026-01-20",21.794,-0.145,500,{"date":1109,"open":25,"high":1110,"low":25,"close":1111,"change":722,"percent_change":-6,"volume":1112,"transactions":9,"vwap":1111},"2026-01-16",21.95,21.939,7100,{"date":1114,"open":1088,"high":1115,"low":1097,"close":1097,"change":910,"percent_change":627,"volume":658,"transactions":9,"vwap":1097},"2026-01-15",21.981,{"date":1117,"open":974,"high":1118,"low":974,"close":1118,"change":1041,"percent_change":584,"volume":1107,"transactions":9,"vwap":1118},"2026-01-14",21.935,{"date":1120,"open":979,"high":873,"low":979,"close":873,"change":761,"percent_change":762,"volume":175,"transactions":9,"vwap":873},"2026-01-13",{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":774,"percent_change":518,"volume":662,"transactions":9,"vwap":1123},"2026-01-12",21.921,{"date":1125,"open":979,"high":979,"low":1126,"close":1126,"change":1049,"percent_change":829,"volume":1107,"transactions":9,"vwap":1126},"2026-01-09",21.89,{"date":1128,"open":1100,"high":1129,"low":1100,"close":1129,"change":1049,"percent_change":829,"volume":1050,"transactions":9,"vwap":1129},"2026-01-08",21.855,{"date":1131,"open":1100,"high":1100,"low":868,"close":868,"change":1132,"percent_change":610,"volume":865,"transactions":9,"vwap":868},"2026-01-07",-0.054,{"date":1134,"open":969,"high":872,"low":969,"close":1135,"change":708,"percent_change":167,"volume":658,"transactions":9,"vwap":1135},"2026-01-06",21.874,{"date":1137,"open":968,"high":969,"low":868,"close":968,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":968},"2026-01-05",0.062,0.28,2800,{"date":1142,"open":1143,"high":947,"low":1144,"close":1145,"change":1146,"percent_change":382,"volume":1147,"transactions":9,"vwap":1145},"2026-01-02",21.76,21.75,21.768,0.028,2400,{"date":1149,"open":1143,"high":1143,"low":1150,"close":1150,"change":1151,"percent_change":610,"volume":1107,"transactions":9,"vwap":1150},"2025-12-31",21.74,-0.055,{"date":1153,"open":963,"high":1154,"low":963,"close":1154,"change":910,"percent_change":627,"volume":1155,"transactions":9,"vwap":1154},"2025-12-30",21.795,10800,{"date":1157,"open":963,"high":948,"low":963,"close":963,"change":489,"percent_change":326,"volume":1067,"transactions":9,"vwap":963},"2025-12-29",{"date":1159,"open":868,"high":868,"low":982,"close":868,"change":699,"percent_change":762,"volume":1067,"transactions":9,"vwap":868},"2025-12-26",{"date":1161,"open":948,"high":968,"low":948,"close":968,"change":1162,"percent_change":1139,"volume":1163,"transactions":9,"vwap":968},"2025-12-24",0.061,1300,{"date":1165,"open":1150,"high":1166,"low":1167,"close":1166,"change":726,"percent_change":247,"volume":1168,"transactions":9,"vwap":1166},"2025-12-23",21.769,21.73,223900,{"date":1170,"open":1144,"high":1143,"low":1171,"close":1143,"change":1172,"percent_change":631,"volume":984,"transactions":9,"vwap":1143},"2025-12-22",21.745,0.048,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":482,"volume":1147,"transactions":9,"vwap":1177},"2025-12-19",21.72,21.71,21.712,0.042,{"date":1180,"open":1181,"high":1181,"low":888,"close":897,"change":864,"percent_change":408,"volume":1182,"transactions":9,"vwap":897},"2025-12-18",21.7,1800,{"date":1184,"open":1185,"high":1185,"low":935,"close":935,"change":199,"percent_change":713,"volume":1186,"transactions":9,"vwap":935},"2025-12-17",21.69,16500,{"date":1188,"open":888,"high":897,"low":1189,"close":888,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":888},"2025-12-16",21.63,-0.462,-2.09,33600,{"date":1194,"open":1000,"high":1000,"low":1195,"close":220,"change":635,"percent_change":375,"volume":1196,"transactions":9,"vwap":220},"2025-12-15",22.105,48600,{"date":1198,"open":683,"high":683,"low":1038,"close":1017,"change":589,"percent_change":590,"volume":1199,"transactions":9,"vwap":1017},"2025-12-12",2000,{"date":1201,"open":275,"high":1003,"low":275,"close":1202,"change":1146,"percent_change":382,"volume":1203,"transactions":9,"vwap":1202},"2025-12-11",22.21,8200,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":748,"volume":1209,"transactions":9,"vwap":1207},"2025-12-10",21.3,22.182,0.059,12500,{"date":1211,"open":1000,"high":1212,"low":827,"close":827,"change":1094,"percent_change":1045,"volume":1213,"transactions":9,"vwap":827},"2025-12-09",22.15,3200,{"date":1215,"open":1038,"high":214,"low":1195,"close":214,"change":375,"percent_change":208,"volume":1216,"transactions":9,"vwap":214},"2025-12-08",30500,{"date":1218,"open":756,"high":275,"low":806,"close":806,"change":910,"percent_change":627,"volume":1219,"transactions":9,"vwap":806},"2025-12-05",67300,{"date":1221,"open":1000,"high":1222,"low":1000,"close":1048,"change":1223,"percent_change":864,"volume":1224,"transactions":9,"vwap":1048},"2025-12-04",22.159,0.015,22400,{"date":1226,"open":1038,"high":1212,"low":1038,"close":1000,"change":247,"percent_change":52,"volume":1227,"transactions":9,"vwap":1000},"2025-12-03",45900,{"date":1229,"open":214,"high":214,"low":19,"close":822,"change":1230,"percent_change":1026,"volume":1231,"transactions":9,"vwap":822},"2025-12-02",-0.005,4700,{"date":1233,"open":214,"high":214,"low":1195,"close":1195,"change":609,"percent_change":462,"volume":1107,"transactions":9,"vwap":1195},"2025-12-01",{"date":1235,"open":1017,"high":1236,"low":1017,"close":1236,"change":1089,"percent_change":518,"volume":1237,"transactions":9,"vwap":1236},"2025-11-28",22.162,27000,{"date":1239,"open":1062,"high":1017,"low":1062,"close":1017,"change":638,"percent_change":799,"volume":1240,"transactions":9,"vwap":1017},"2025-11-26",8400,{"date":1242,"open":1110,"high":1243,"low":1110,"close":1243,"change":1244,"percent_change":838,"volume":1245,"transactions":9,"vwap":1243},"2025-11-25",22.051001,0.073,19400,{"date":1247,"open":873,"high":1248,"low":873,"close":1248,"change":1249,"percent_change":1250,"volume":1199,"transactions":9,"vwap":1248},"2025-11-24",21.978,0.127,0.58,{"date":1252,"open":969,"high":874,"low":1100,"close":1253,"change":1254,"percent_change":437,"volume":1074,"transactions":9,"vwap":1253},"2025-11-21",21.851,0.052,{"date":1256,"open":1097,"high":1097,"low":1257,"close":1257,"change":1258,"percent_change":790,"volume":1259,"transactions":9,"vwap":1257},"2025-11-20",21.799,-0.107,13300,{"date":1261,"open":1097,"high":1097,"low":1126,"close":1262,"change":1263,"percent_change":539,"volume":1264,"transactions":9,"vwap":1262},"2025-11-19",21.906,0.007,22100,{"date":1266,"open":872,"high":974,"low":874,"close":1267,"change":761,"percent_change":762,"volume":1268,"transactions":9,"vwap":1267},"2025-11-18",21.899,10700,{"date":1270,"open":1097,"high":1271,"low":1126,"close":873,"change":621,"percent_change":1272,"volume":1273,"transactions":9,"vwap":873},"2025-11-17",21.98,-0.35,28100,{"date":1275,"open":189,"high":189,"low":1271,"close":1276,"change":976,"percent_change":589,"volume":1277,"transactions":9,"vwap":1276},"2025-11-14",21.986,21100,{"date":1279,"open":1070,"high":1070,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1074,"transactions":9,"vwap":1280},"2025-11-13",22.0039997,-0.153,-0.69,{"date":1284,"open":230,"high":230,"low":230,"close":230,"change":761,"percent_change":762,"volume":596,"transactions":9,"vwap":230},"2025-11-12",{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":191,"percent_change":191,"volume":596,"transactions":9,"vwap":1287},"2025-11-11",22.168,{"date":1289,"open":214,"high":1290,"low":214,"close":1287,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1287},"2025-11-10",22.175,0.104,0.47,17500,{"date":1295,"open":1271,"high":1296,"low":1271,"close":1296,"change":626,"percent_change":627,"volume":1297,"transactions":9,"vwap":1296},"2025-11-07",22.063999,11700,{"date":1299,"open":1062,"high":19,"low":1070,"close":1062,"change":842,"percent_change":843,"volume":1300,"transactions":9,"vwap":1062},"2025-11-06",12300,{"date":1302,"open":214,"high":1212,"low":214,"close":18,"change":429,"percent_change":430,"volume":1303,"transactions":9,"vwap":18},"2025-11-05",17700,{"date":1305,"open":1017,"high":1017,"low":19,"close":19,"change":1306,"percent_change":691,"volume":1307,"transactions":9,"vwap":19},"2025-11-04",-0.111,49900,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1066,"percent_change":489,"volume":662,"transactions":9,"vwap":1310},"2025-11-03",22.191,{"date":1312,"open":238,"high":238,"low":1212,"close":1313,"change":1314,"percent_change":496,"volume":1213,"transactions":9,"vwap":1313},"2025-10-31",22.198,0.017,{"date":1316,"open":1202,"high":1202,"low":1317,"close":1317,"change":1132,"percent_change":87,"volume":808,"transactions":9,"vwap":1317},"2025-10-30",22.181,{"date":1319,"open":641,"high":252,"low":1202,"close":751,"change":875,"percent_change":876,"volume":1320,"transactions":9,"vwap":751},"2025-10-29",59200,{"date":1322,"open":550,"high":1323,"low":573,"close":573,"change":1026,"percent_change":367,"volume":1297,"transactions":9,"vwap":573},"2025-10-28",22.303,{"date":1325,"open":550,"high":550,"low":550,"close":550,"change":859,"percent_change":794,"volume":865,"transactions":9,"vwap":550},"2025-10-27",{"date":1327,"open":765,"high":1328,"low":765,"close":1328,"change":1329,"percent_change":1139,"volume":1330,"transactions":9,"vwap":1328},"2025-10-24",22.263,0.063,17300,{"date":1332,"open":683,"high":1202,"low":683,"close":238,"change":595,"percent_change":382,"volume":1112,"transactions":9,"vwap":238},"2025-10-23",{"date":1334,"open":756,"high":1317,"low":806,"close":1335,"change":1336,"percent_change":553,"volume":1337,"transactions":9,"vwap":1335},"2025-10-22",22.171,-0.049,50500,{"date":1339,"open":1340,"high":1340,"low":1003,"close":1003,"change":191,"percent_change":191,"volume":1341,"transactions":9,"vwap":1003},"2025-10-21",22.24,6000,{"date":1343,"open":1202,"high":1344,"low":1202,"close":1003,"change":743,"percent_change":71,"volume":1345,"transactions":9,"vwap":1003},"2025-10-20",22.23,14000,{"date":1347,"open":1212,"high":999,"low":1000,"close":999,"change":910,"percent_change":627,"volume":1348,"transactions":9,"vwap":999},"2025-10-17",23500,{"date":1350,"open":756,"high":683,"low":1029,"close":1029,"change":1351,"percent_change":290,"volume":971,"transactions":9,"vwap":1029},"2025-10-16",-0.026,{"date":1353,"open":1344,"high":1344,"low":756,"close":1007,"change":1045,"percent_change":443,"volume":1354,"transactions":9,"vwap":1007},"2025-10-15",8100,{"date":1356,"open":756,"high":683,"low":756,"close":1014,"change":880,"percent_change":794,"volume":1357,"transactions":9,"vwap":1014},"2025-10-14",3300,{"date":1359,"open":1017,"high":1222,"low":1017,"close":1222,"change":1360,"percent_change":1361,"volume":1067,"transactions":9,"vwap":1222},"2025-10-13",0.092,0.42,{"date":1363,"open":756,"high":756,"low":1364,"close":1364,"change":1365,"percent_change":141,"volume":1366,"transactions":9,"vwap":1364},"2025-10-10",22.066999,-0.075,16900,{"date":1368,"open":1212,"high":1212,"low":1017,"close":1369,"change":1370,"percent_change":284,"volume":1300,"transactions":9,"vwap":1369},"2025-10-09",22.142,-0.033,{"date":1372,"open":1335,"high":1290,"low":756,"close":1290,"change":1373,"percent_change":584,"volume":644,"transactions":9,"vwap":1290},"2025-10-08",0.024,{"date":1375,"open":1000,"high":1376,"low":1000,"close":1376,"change":1377,"percent_change":375,"volume":1231,"transactions":9,"vwap":1376},"2025-10-07",22.151,-0.009,{"date":1379,"open":275,"high":275,"low":806,"close":806,"change":1380,"percent_change":367,"volume":1381,"transactions":9,"vwap":806},"2025-10-06",-0.019,10600,{"date":1383,"open":683,"high":683,"low":1384,"close":1384,"change":726,"percent_change":247,"volume":1385,"transactions":9,"vwap":1384},"2025-10-03",22.179,26700,{"date":1387,"open":1000,"high":756,"low":1000,"close":756,"change":726,"percent_change":247,"volume":1388,"transactions":9,"vwap":756},"2025-10-02",31900,{"date":1390,"open":1212,"high":1391,"low":1017,"close":1391,"change":828,"percent_change":829,"volume":1392,"transactions":9,"vwap":1391},"2025-10-01",22.161,56800,{"date":1394,"open":1038,"high":1395,"low":822,"close":1395,"change":1223,"percent_change":864,"volume":1396,"transactions":9,"vwap":1395},"2025-09-30",22.125,12000,{"date":1398,"open":261,"high":261,"low":1062,"close":1038,"change":1399,"percent_change":443,"volume":1400,"transactions":9,"vwap":1038},"2025-09-29",0.012,14400,{"date":1402,"open":19,"high":1403,"low":206,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-09-26",22.098,-0.082,-0.37,27600,{"date":1408,"open":275,"high":683,"low":806,"close":275,"change":375,"percent_change":208,"volume":1409,"transactions":9,"vwap":275},"2025-09-25",4500,{"date":1411,"open":261,"high":261,"low":1003,"close":1003,"change":875,"percent_change":876,"volume":1412,"transactions":9,"vwap":1003},"2025-09-24",10900,{"date":1414,"open":573,"high":573,"low":261,"close":1415,"change":1230,"percent_change":1026,"volume":1416,"transactions":9,"vwap":1415},"2025-09-23",22.255,8000,{"date":1418,"open":261,"high":573,"low":1340,"close":765,"change":1045,"percent_change":247,"volume":1419,"transactions":9,"vwap":765},"2025-09-22",51700,{"date":1421,"open":1422,"high":765,"low":1344,"close":261,"change":1045,"percent_change":247,"volume":1140,"transactions":9,"vwap":261},"2025-09-19",22.252,{"date":1424,"open":1003,"high":1415,"low":1003,"close":1340,"change":1425,"percent_change":657,"volume":1426,"transactions":9,"vwap":1340},"2025-09-18",0.013,12400,{"date":1428,"open":765,"high":765,"low":238,"close":1429,"change":635,"percent_change":375,"volume":1430,"transactions":9,"vwap":1429},"2025-09-17",22.227,49800,{"date":1432,"open":1003,"high":751,"low":1003,"close":751,"change":910,"percent_change":627,"volume":1433,"transactions":9,"vwap":751},"2025-09-16",20200,{"date":1435,"open":1344,"high":1344,"low":1344,"close":1344,"change":539,"percent_change":518,"volume":1074,"transactions":9,"vwap":1344},"2025-09-15",{"date":1437,"open":238,"high":238,"low":683,"close":238,"change":1026,"percent_change":367,"volume":1438,"transactions":9,"vwap":238},"2025-09-12",6300,{"date":1440,"open":1003,"high":788,"low":1202,"close":1003,"change":436,"percent_change":22,"volume":1366,"transactions":9,"vwap":1003},"2025-09-11",{"date":1442,"open":756,"high":1335,"low":1212,"close":1044,"change":1223,"percent_change":864,"volume":1443,"transactions":9,"vwap":1044},"2025-09-10",8800,{"date":1445,"open":1446,"high":756,"low":278,"close":1212,"change":1081,"percent_change":779,"volume":1447,"transactions":9,"vwap":1212},"2025-09-09",22.040001,11000,{"date":1449,"open":1044,"high":756,"low":1212,"close":1044,"change":539,"percent_change":518,"volume":1067,"transactions":9,"vwap":1044},"2025-09-08",{"date":1451,"open":214,"high":849,"low":214,"close":849,"change":443,"percent_change":1085,"volume":651,"transactions":9,"vwap":849},"2025-09-05",{"date":1453,"open":1062,"high":1454,"low":1062,"close":1454,"change":443,"percent_change":1085,"volume":932,"transactions":9,"vwap":1454},"2025-09-04",22.084999,{"date":1456,"open":1446,"high":1446,"low":647,"close":1457,"change":1263,"percent_change":539,"volume":1458,"transactions":9,"vwap":1457},"2025-09-03",22.035,7700,{"date":1460,"open":862,"high":1461,"low":1271,"close":1461,"change":816,"percent_change":562,"volume":1462,"transactions":9,"vwap":1461},"2025-09-02",22.028,4300,{"date":1464,"open":206,"high":206,"low":1465,"close":1465,"change":1026,"percent_change":367,"volume":616,"transactions":9,"vwap":1465},"2025-08-29",22.065001,{"date":1467,"open":1468,"high":558,"low":1468,"close":1454,"change":695,"percent_change":443,"volume":1469,"transactions":9,"vwap":1454},"2025-08-28",22.075001,3500,{"date":1471,"open":1070,"high":1472,"low":1070,"close":1472,"change":627,"percent_change":131,"volume":1473,"transactions":9,"vwap":1472},"2025-08-27",22.073999,1900,{"date":1475,"open":647,"high":1062,"low":647,"close":1476,"change":656,"percent_change":657,"volume":944,"transactions":9,"vwap":1476},"2025-08-26",22.054001,{"date":1478,"open":1446,"high":1070,"low":1446,"close":1446,"change":846,"percent_change":199,"volume":1479,"transactions":9,"vwap":1446},"2025-08-25",5400,{"date":1481,"open":1446,"high":1062,"low":1446,"close":1482,"change":1483,"percent_change":795,"volume":1484,"transactions":9,"vwap":1482},"2025-08-22",22.052999,0.118,9400,{"date":1486,"open":1097,"high":1097,"low":1118,"close":1118,"change":1487,"percent_change":671,"volume":1488,"transactions":9,"vwap":1118},"2025-08-21",-0.029,19200,{"date":1490,"open":869,"high":1491,"low":869,"close":1491,"change":726,"percent_change":247,"volume":1074,"transactions":9,"vwap":1491},"2025-08-20",21.964,{"date":1493,"open":1271,"high":1271,"low":1494,"close":1494,"change":489,"percent_change":326,"volume":1140,"transactions":9,"vwap":1494},"2025-08-19",21.955,{"date":1496,"open":1271,"high":1497,"low":863,"close":1497,"change":1230,"percent_change":1026,"volume":932,"transactions":9,"vwap":1497},"2025-08-18",21.985,{"date":1499,"open":278,"high":278,"low":862,"close":862,"change":1081,"percent_change":779,"volume":1500,"transactions":9,"vwap":862},"2025-08-15",4400,{"date":1502,"open":1061,"high":1061,"low":1503,"close":1503,"change":735,"percent_change":736,"volume":1074,"transactions":9,"vwap":1503},"2025-08-14",22.0049992,{"date":1505,"open":189,"high":647,"low":189,"close":647,"change":661,"percent_change":167,"volume":1506,"transactions":9,"vwap":647},"2025-08-13",10300,{"date":1508,"open":988,"high":1497,"low":988,"close":1497,"change":443,"percent_change":1085,"volume":644,"transactions":9,"vwap":1497},"2025-08-12",{"date":1510,"open":988,"high":988,"low":1118,"close":1118,"change":699,"percent_change":762,"volume":1511,"transactions":9,"vwap":1118},"2025-08-11",2200,{"date":1513,"open":1110,"high":1110,"low":1097,"close":1514,"change":627,"percent_change":131,"volume":1515,"transactions":9,"vwap":1514},"2025-08-08",21.945,2100,{"date":1517,"open":1097,"high":1097,"low":1092,"close":1092,"change":1518,"percent_change":489,"volume":644,"transactions":9,"vwap":1092},"2025-08-07",-0.006,{"date":1520,"open":873,"high":1521,"low":873,"close":1521,"change":774,"percent_change":518,"volume":1163,"transactions":9,"vwap":1521},"2025-08-06",21.931,{"date":1523,"open":974,"high":974,"low":1126,"close":979,"change":803,"percent_change":290,"volume":1140,"transactions":9,"vwap":979},"2025-08-05",{"date":1525,"open":1126,"high":1526,"low":1126,"close":1526,"change":496,"percent_change":957,"volume":1050,"transactions":9,"vwap":1526},"2025-08-04",21.927,{"date":1528,"open":1100,"high":874,"low":968,"close":1529,"change":816,"percent_change":562,"volume":1050,"transactions":9,"vwap":1529},"2025-08-01",21.847,{"date":1531,"open":1097,"high":1097,"low":1532,"close":1532,"change":1518,"percent_change":489,"volume":830,"transactions":9,"vwap":1532},"2025-07-31",21.884,{"date":1534,"open":1123,"high":1097,"low":1126,"close":1126,"change":1535,"percent_change":876,"volume":1469,"transactions":9,"vwap":1126},"2025-07-30",-0.036,{"date":1537,"open":974,"high":869,"low":974,"close":1538,"change":1539,"percent_change":539,"volume":1082,"transactions":9,"vwap":1538},"2025-07-29",21.926,0.006,{"date":1541,"open":869,"high":1097,"low":974,"close":974,"change":1026,"percent_change":367,"volume":1542,"transactions":9,"vwap":974},"2025-07-28",2900,{"date":1544,"open":974,"high":1545,"low":974,"close":1097,"change":1045,"percent_change":443,"volume":1546,"transactions":9,"vwap":1097},"2025-07-25",21.941,7000,{"date":1548,"open":869,"high":1111,"low":1549,"close":869,"change":910,"percent_change":627,"volume":1067,"transactions":9,"vwap":869},"2025-07-24",21.929,{"date":1551,"open":1552,"high":1092,"low":873,"close":1092,"change":1041,"percent_change":584,"volume":1553,"transactions":9,"vwap":1092},"2025-07-23",21.914,5500,{"date":1555,"open":872,"high":873,"low":872,"close":979,"change":627,"percent_change":131,"volume":1511,"transactions":9,"vwap":979},"2025-07-22",{"date":1557,"open":974,"high":974,"low":872,"close":872,"change":1558,"percent_change":131,"volume":1559,"transactions":9,"vwap":872},"2025-07-21",0.019,3900,{"date":1561,"open":1562,"high":1562,"low":874,"close":1563,"change":1539,"percent_change":539,"volume":1409,"transactions":9,"vwap":1563},"2025-07-18",21.87,21.861,{"date":1565,"open":969,"high":1129,"low":1100,"close":1129,"change":436,"percent_change":22,"volume":1163,"transactions":9,"vwap":1129},"2025-07-17",{"date":1567,"open":947,"high":982,"low":1144,"close":948,"change":191,"percent_change":191,"volume":1568,"transactions":9,"vwap":948},"2025-07-16",5800,{"date":1570,"open":963,"high":948,"low":1571,"close":948,"change":910,"percent_change":627,"volume":1572,"transactions":9,"vwap":948},"2025-07-15",21.775,4900,{"date":1574,"open":963,"high":948,"low":963,"close":1154,"change":656,"percent_change":657,"volume":1575,"transactions":9,"vwap":1154},"2025-07-14",4200,{"date":1577,"open":947,"high":963,"low":947,"close":1578,"change":1579,"percent_change":736,"volume":1542,"transactions":9,"vwap":1578},"2025-07-11",21.781,-0.024,{"date":1581,"open":963,"high":1582,"low":963,"close":1583,"change":1223,"percent_change":864,"volume":932,"transactions":9,"vwap":1583},"2025-07-10",21.815,21.805,{"date":1585,"open":1143,"high":963,"low":1143,"close":963,"change":680,"percent_change":1085,"volume":1199,"transactions":9,"vwap":963},"2025-07-09",{"date":1587,"open":1175,"high":1588,"low":1175,"close":1588,"change":1589,"percent_change":1026,"volume":1590,"transactions":9,"vwap":1588},"2025-07-08",21.741,-0.004,6900,{"date":1592,"open":1593,"high":1593,"low":1175,"close":1171,"change":762,"percent_change":1019,"volume":1594,"transactions":9,"vwap":1171},"2025-07-07",21.77,4600,{"date":1596,"open":982,"high":982,"low":1154,"close":1154,"change":539,"percent_change":518,"volume":644,"transactions":9,"vwap":1154},"2025-07-03",{"date":1598,"open":1150,"high":1599,"low":1150,"close":1599,"change":661,"percent_change":71,"volume":1231,"transactions":9,"vwap":1599},"2025-07-02",21.765,{"date":1601,"open":1175,"high":1602,"low":1175,"close":1175,"change":699,"percent_change":762,"volume":1603,"transactions":9,"vwap":1175},"2025-07-01",21.735,57000,{"date":1605,"open":1181,"high":1167,"low":1181,"close":1167,"change":657,"percent_change":1139,"volume":1606,"transactions":9,"vwap":1167},"2025-06-30",6800,{"date":1608,"open":1175,"high":1175,"low":890,"close":897,"change":910,"percent_change":627,"volume":1609,"transactions":9,"vwap":897},"2025-06-27",15100,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1365,"percent_change":141,"volume":1614,"transactions":9,"vwap":1613},"2025-06-26",21.635,21.665,20000,{"date":1616,"open":1150,"high":1150,"low":1150,"close":1150,"change":875,"percent_change":876,"volume":1575,"transactions":9,"vwap":1150},"2025-06-25",{"date":1618,"open":1144,"high":1571,"low":1144,"close":1571,"change":496,"percent_change":957,"volume":1619,"transactions":9,"vwap":1571},"2025-06-24",16700,{"date":1621,"open":893,"high":1181,"low":888,"close":1622,"change":1623,"percent_change":116,"volume":944,"transactions":9,"vwap":1622},"2025-06-23",21.695,0.075,{"date":1625,"open":1626,"high":888,"low":1627,"close":929,"change":875,"percent_change":876,"volume":1628,"transactions":9,"vwap":929},"2025-06-20",21.64,21.611,3000,{"date":1630,"open":897,"high":897,"low":901,"close":901,"change":1230,"percent_change":1026,"volume":616,"transactions":9,"vwap":901},"2025-06-18",{"date":1632,"open":897,"high":893,"low":890,"close":888,"change":375,"percent_change":208,"volume":1050,"transactions":9,"vwap":888},"2025-06-17",{"date":1634,"open":1175,"high":1175,"low":1181,"close":1181,"change":657,"percent_change":1139,"volume":175,"transactions":9,"vwap":1181},"2025-06-16",{"date":1636,"open":897,"high":1185,"low":1626,"close":1626,"change":1637,"percent_change":1405,"volume":1638,"transactions":9,"vwap":1626},"2025-06-13",-0.081,3600,{"date":1640,"open":1181,"high":1641,"low":1181,"close":1641,"change":1041,"percent_change":794,"volume":604,"transactions":9,"vwap":1641},"2025-06-12",21.721,{"date":1643,"open":1181,"high":889,"low":893,"close":1644,"change":1223,"percent_change":864,"volume":175,"transactions":9,"vwap":1644},"2025-06-11",21.696,{"date":1646,"open":897,"high":1647,"low":897,"close":1647,"change":695,"percent_change":443,"volume":1542,"transactions":9,"vwap":1647},"2025-06-10",21.681,{"date":1649,"open":890,"high":893,"low":890,"close":897,"change":1223,"percent_change":864,"volume":1231,"transactions":9,"vwap":897},"2025-06-09",{"date":1651,"open":901,"high":888,"low":1626,"close":901,"change":1023,"percent_change":829,"volume":1652,"transactions":9,"vwap":901},"2025-06-06",6700,{"date":1654,"open":1626,"high":888,"low":1655,"close":1656,"change":1487,"percent_change":671,"volume":1572,"transactions":9,"vwap":1656},"2025-06-05",21.61,21.621,{"date":1658,"open":890,"high":897,"low":890,"close":890,"change":1049,"percent_change":829,"volume":1147,"transactions":9,"vwap":890},"2025-06-04",{"date":1660,"open":1661,"high":929,"low":1661,"close":1662,"change":627,"percent_change":131,"volume":1663,"transactions":9,"vwap":1662},"2025-06-03",21.58,21.615,15700,{"date":1665,"open":904,"high":1666,"low":904,"close":1666,"change":1314,"percent_change":496,"volume":1163,"transactions":9,"vwap":1666},"2025-06-02",21.595,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1146,"percent_change":382,"volume":1672,"transactions":9,"vwap":1670},"2025-05-30",21.54,21.578,21.52,9500,{"date":1674,"open":1669,"high":904,"low":1675,"close":904,"change":1373,"percent_change":584,"volume":1676,"transactions":9,"vwap":904},"2025-05-29",21.53,9000,{"date":1678,"open":1671,"high":1669,"low":1671,"close":1679,"change":1680,"percent_change":1681,"volume":1147,"transactions":9,"vwap":1679},"2025-05-28",21.526,-0.044,-0.2,{"date":1683,"open":1675,"high":1684,"low":1675,"close":1684,"change":382,"percent_change":1685,"volume":658,"transactions":9,"vwap":1684},"2025-05-27",21.57,0.61,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1688,"change":1026,"percent_change":367,"volume":1050,"transactions":9,"vwap":1688},"2025-05-23",21.44,21.46,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1689,"change":1045,"percent_change":443,"volume":1469,"transactions":9,"vwap":1689},"2025-05-22",21.45,21.48,{"date":1695,"open":1669,"high":904,"low":1692,"close":1692,"change":1696,"percent_change":1697,"volume":1546,"transactions":9,"vwap":1692},"2025-05-21",-0.128,-0.59,{"date":1699,"open":1661,"high":1661,"low":1684,"close":1670,"change":643,"percent_change":576,"volume":1163,"transactions":9,"vwap":1670},"2025-05-20",{"date":1701,"open":1702,"high":935,"low":1702,"close":935,"change":1045,"percent_change":443,"volume":1703,"transactions":9,"vwap":935},"2025-05-19",21.56,9100,{"date":1705,"open":1661,"high":919,"low":1661,"close":919,"change":539,"percent_change":518,"volume":1473,"transactions":9,"vwap":919},"2025-05-16",{"date":1707,"open":920,"high":1702,"low":920,"close":1702,"change":1208,"percent_change":748,"volume":1708,"transactions":9,"vwap":1702},"2025-05-15",6400,{"date":1710,"open":1669,"high":1669,"low":1711,"close":1712,"change":970,"percent_change":284,"volume":1713,"transactions":9,"vwap":1712},"2025-05-14",21.5,21.501,8500,{"date":1715,"open":1671,"high":1669,"low":1671,"close":1716,"change":1717,"percent_change":167,"volume":611,"transactions":9,"vwap":1716},"2025-05-13",21.533,0.043,{"date":1719,"open":1689,"high":913,"low":1689,"close":913,"change":1720,"percent_change":1292,"volume":644,"transactions":9,"vwap":913},"2025-05-12",0.1,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":191,"percent_change":191,"volume":819,"transactions":9,"vwap":1725},"2025-05-09",21.33,21.405,21.39,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1725,"change":247,"percent_change":482,"volume":1730,"transactions":9,"vwap":1725},"2025-05-08",21.38,21.42,18100,{"date":1732,"open":1733,"high":1734,"low":1723,"close":1733,"change":539,"percent_change":518,"volume":1735,"transactions":9,"vwap":1733},"2025-05-07",21.35,21.36,3700,{"date":1737,"open":1738,"high":1733,"low":1738,"close":1739,"change":699,"percent_change":762,"volume":1112,"transactions":9,"vwap":1739},"2025-05-06",21.305,21.32,{"date":1741,"open":1742,"high":1743,"low":1723,"close":1723,"change":489,"percent_change":326,"volume":1479,"transactions":9,"vwap":1723},"2025-05-05",21.34,21.37,{"date":1745,"open":1734,"high":1728,"low":1734,"close":1734,"change":657,"percent_change":1139,"volume":1067,"transactions":9,"vwap":1734},"2025-05-02",{"date":1747,"open":1733,"high":1733,"low":1206,"close":1206,"change":1026,"percent_change":367,"volume":865,"transactions":9,"vwap":1206},"2025-05-01",{"date":1749,"open":1750,"high":1739,"low":1750,"close":1739,"change":627,"percent_change":131,"volume":932,"transactions":9,"vwap":1739},"2025-04-30",21.21,{"date":1752,"open":1753,"high":1206,"low":1753,"close":1206,"change":247,"percent_change":482,"volume":1628,"transactions":9,"vwap":1206},"2025-04-29",21.28,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":910,"percent_change":627,"volume":944,"transactions":9,"vwap":1759},"2025-04-28",21.25,21.29,21.23,21.26,{"date":1761,"open":1762,"high":1763,"low":1750,"close":1763,"change":436,"percent_change":526,"volume":1735,"transactions":9,"vwap":1763},"2025-04-25",21.22,21.255,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":131,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-04-24",21.145,21.2,0.43,4100,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":443,"percent_change":437,"volume":1500,"transactions":9,"vwap":1773},"2025-04-23",21.16,21.11,{"date":180,"open":177,"high":1775,"low":177,"close":1776,"change":22,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},21.1,21.059999,1.2,7300]