[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIG":3,"homepage-market-summary":29,"stock-historical-MIG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MIG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Moody's Analytics IG Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4572,0.8988,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},20.165,20.18,20.19,20.155,0.01,0.05,1862,22.09,20.075,6799.110097438247,4.5,1270,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},6767,2469976.634457,-4.14,"2025-04-23",[181,184,193,203,210,220,231,240,250,259,267,275,283,293,301,310,317,325,334,344,355,363,373,382,389,399,410,418,426,435,442,450,457,464,468,476,483,493,498,506,513,520,529,537,543,551,558,567,574,582,590,599,605,613,621,630,637,643,652,658,665,672,676,682,689,695,702,709,716,722,727,733,738,745,750,754,758,764,770,773,778,784,789,792,797,801,805,809,815,819,825,830,834,839,842,848,854,859,866,870,873,877,879,886,891,899,903,907,911,916,919,923,926,929,936,940,945,949,956,962,965,968,972,975,980,987,990,993,997,1002,1004,1008,1011,1016,1018,1022,1025,1031,1034,1036,1039,1042,1044,1048,1053,1057,1062,1065,1070,1077,1082,1089,1095,1102,1108,1114,1118,1121,1124,1127,1132,1135,1142,1146,1150,1153,1157,1161,1165,1170,1172,1175,1178,1182,1185,1187,1191,1194,1197,1200,1202,1204,1206,1209,1211,1215,1219,1223,1228,1233,1237,1241,1244,1247,1250,1252,1254,1256,1258,1262,1267,1270,1272,1274,1277,1280,1282,1287,1289,1292,1295,1297,1300,1304,1306,1309,1315,1319,1321,1323,1328,1332,1334,1337,1339,1342,1346,1348,1351,1354,1357,1362,1367,1371,1374,1381,1385,1389,1392,1398,1403,1406,1410,1414,1418,1420,1423,1430,1433,1436,1438,1440,1444,1447,1449,1452,1454,1458,1461,1464,1466,1468,1471,1473,1475,1480,1484,1487,1492,1494,1496,1498,1502,1506,1508,1511,1513,1515,1518,1520,1522,1524,1527,1529,1532,1534,1536,1538,1541,1543,1545,1547,1549,1551,1553,1555,1557,1561,1565,1567,1570,1572,1574,1576,1579,1582,1584,1586,1588,1590,1592,1597,1600,1603,1605,1609,1611,1614,1618,1623,1627,1632,1634,1636,1638,1640,1643,1645,1649,1652,1655,1657,1660,1663,1666,1670,1673,1675,1677,1681,1683,1689,1691,1693,1696,1700,1703,1706,1708,1711,1713,1716,1718,1722,1724,1727,1730,1733,1735,1738,1743,1745,1747,1749,1752],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},120,20.1675,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",20.28,20.29,-0.0385,-0.19,3582.0074,62,20.2422,{"date":194,"open":195,"high":196,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",20.11,20.21,20.1935,-0.0162,-0.08,8318.0374,95,20.1856,{"date":204,"open":186,"high":186,"low":205,"close":205,"change":206,"percent_change":199,"volume":207,"transactions":208,"vwap":209},"2026-09-30",20.2097,-0.0153,379.0074,24,20.2461,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",20.27,20.2,20.225,-0.0202,-0.1,2311.0074,35,20.2249,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",20.3,20.31,20.24,20.2452,-0.1198,-0.59,1102.0374,37,20.2646,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":218,"vwap":239},"2026-09-25",20.3599,20.365,20.32,0.0054,0.03,3456.5534,20.3321,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",20.49,20.35,20.3596,-0.1008,-0.49,79325.0164,31,20.3822,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.61,20.4604,-0.1848,-0.9,174.0174,20,20.5995,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":21,"percent_change":22,"volume":264,"transactions":265,"vwap":266},"2026-09-22",20.64,20.65,20.6452,4104.2215,32,20.6468,{"date":268,"open":261,"high":261,"low":252,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",20.6352,0.0652,0.32,912.2215,26,20.6187,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":273,"vwap":282},"2026-09-18",20.6199,20.57,-0.09,-0.44,646.2215,20.6022,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",20.63,20.67,20.66,0.1004,0.49,3917.2215,34,20.6486,{"date":294,"open":295,"high":295,"low":242,"close":296,"change":297,"percent_change":21,"volume":298,"transactions":299,"vwap":300},"2026-09-16",20.62,20.5596,0.0019,30826.7554,159,20.5513,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":130,"volume":307,"transactions":308,"vwap":309},"2026-09-15",20.56,20.54,20.5577,0.0177,8861.7554,44,20.5437,{"date":311,"open":303,"high":295,"low":312,"close":304,"change":313,"percent_change":189,"volume":314,"transactions":315,"vwap":316},"2026-09-14",20.53,-0.04,8091.5552,90,20.5775,{"date":318,"open":319,"high":252,"low":320,"close":320,"change":321,"percent_change":216,"volume":322,"transactions":323,"vwap":324},"2026-09-11",20.6,20.58,-0.02,4498.1553,28,20.6044,{"date":326,"open":327,"high":327,"low":328,"close":319,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",20.659,20.59,-0.135,-0.65,7853.0127,76,20.6287,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":332,"vwap":343},"2026-09-09",20.7401,20.78,20.715,20.735,-0.035,-0.17,5735.584,20.7452,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",20.76,20.84,20.73,20.77,0.0148,0.07,54836.1954,389,20.7666,{"date":356,"open":287,"high":337,"low":287,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",20.7552,0.0036,0.02,18999.2995,147,20.7647,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",20.775,20.81,20.7516,0.0314,0.15,1735.2995,59,20.7834,{"date":374,"open":348,"high":375,"low":376,"close":377,"change":378,"percent_change":237,"volume":379,"transactions":380,"vwap":381},"2026-09-02",20.74,20.69,20.7202,0.0052,8118.2995,46,20.7203,{"date":383,"open":337,"high":337,"low":338,"close":338,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",-0.1502,-0.72,568.3195,25,20.7794,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",20.89,20.83,20.8652,-0.065,-0.31,311729.2995,54,20.8493,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",20.955,20.96,20.88,20.9302,-0.068,-0.32,7250.2995,53,20.9384,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",20.9982,-0.002,-0.01,35.2995,17,20.995,{"date":419,"open":402,"high":420,"low":402,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",21.0002,0.0002,0,19472.2041,38,20.9967,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",20.97,21,0.08,0.38,8425.2041,51,20.9783,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":22,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",20.92,0.24,1218.2491,29,20.9142,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":424,"vwap":446},"2026-08-21",20.85,20.8899,20.87,-0.03,-0.14,17795.0046,{"date":451,"open":452,"high":437,"low":452,"close":452,"change":453,"percent_change":395,"volume":454,"transactions":455,"vwap":456},"2026-08-20",20.9,-0.0652,9321.277457,39,20.9107,{"date":458,"open":428,"high":428,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":428},"2026-08-19",20.9652,0.0952,0.46,2857.0046,18,{"date":465,"open":444,"high":446,"low":444,"close":446,"change":21,"percent_change":22,"volume":466,"transactions":208,"vwap":467},"2026-08-18",314.0346,20.8393,{"date":469,"open":470,"high":446,"low":471,"close":470,"change":472,"percent_change":86,"volume":473,"transactions":474,"vwap":475},"2026-08-17",20.86,20.82,-0.05,9334.9747,72,20.8546,{"date":477,"open":452,"high":478,"low":452,"close":478,"change":479,"percent_change":395,"volume":480,"transactions":481,"vwap":482},"2026-08-14",20.91,-0.0649,2334.9687,19,20.9047,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",20.99,21.03,20.9749,0.0549,0.26,10514.9687,98,20.9976,{"date":494,"open":437,"high":437,"low":437,"close":437,"change":495,"percent_change":496,"volume":497,"transactions":481,"vwap":437},"2026-08-12",0.0351,0.17,27186.9687,{"date":499,"open":500,"high":428,"low":501,"close":501,"change":502,"percent_change":216,"volume":503,"transactions":504,"vwap":505},"2026-08-11",20.885,20.8849,-0.0199,7620.4955,68,20.9144,{"date":507,"open":452,"high":508,"low":452,"close":509,"change":510,"percent_change":189,"volume":511,"transactions":308,"vwap":512},"2026-08-10",20.94,20.9048,-0.0407,6250.4955,20.9216,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":273,"vwap":519},"2026-08-07",20.9455,-0.0441,-0.21,142.4955,20.9638,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":189,"volume":526,"transactions":527,"vwap":528},"2026-08-06",20.95,21.02,20.9896,-0.0404,7685.4955,73,20.9865,{"date":530,"open":523,"high":531,"low":532,"close":486,"change":237,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",21.04,21.005,0.14,9914.4955,255,21.0266,{"date":538,"open":485,"high":429,"low":539,"close":429,"change":540,"percent_change":461,"volume":541,"transactions":440,"vwap":542},"2026-08-04",20.98,0.0971,1122.4955,20.9917,{"date":544,"open":403,"high":545,"low":403,"close":546,"change":206,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",20.905,20.9029,-0.07,1053.4955,27,20.8938,{"date":552,"open":403,"high":553,"low":403,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":545},"2026-07-31",20.9182,-0.0565,-0.27,6475.4955,16,{"date":559,"open":560,"high":429,"low":508,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",20.9401,20.9747,0.0571,0.27,1961.4955,30,20.9842,{"date":568,"open":401,"high":402,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":549,"vwap":573},"2026-07-29",20.9176,-0.0835,-0.4,989.4955,20.9565,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":257,"vwap":581},"2026-07-28",20.9799,21.0011,0.053,0.25,186.5875,20.9793,{"date":583,"open":531,"high":531,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",20.9481,0.0405,0.19,2597.4955,40,20.9868,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":218,"vwap":598},"2026-07-24",20.93,20.965,20.9076,0.0076,0.04,3429.4955,20.9415,{"date":600,"open":500,"high":452,"low":500,"close":452,"change":601,"percent_change":602,"volume":603,"transactions":208,"vwap":604},"2026-07-23",-0.0748,-0.36,1372.5065,20.8988,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":557,"vwap":612},"2026-07-22",20.9895,20.9748,-0.0332,-0.16,160.4955,20.9879,{"date":614,"open":485,"high":615,"low":485,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":387,"vwap":620},"2026-07-21",21.015,21.008,-0.0519,-0.25,950.4955,20.9971,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",21.1,21.0599,-0.0634,-0.3,1586.5155,23,21.0802,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":130,"volume":635,"transactions":429,"vwap":636},"2026-07-17",21.12,21.1233,0.0192,344.5425,21.125,{"date":638,"open":623,"high":639,"low":623,"close":639,"change":640,"percent_change":321,"volume":641,"transactions":463,"vwap":642},"2026-07-16",21.1041,-0.0033,6273.4955,21.0996,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-15",21.0801,21.1074,0.0475,0.23,122.4955,15,21.0797,{"date":653,"open":654,"high":624,"low":654,"close":624,"change":655,"percent_change":579,"volume":656,"transactions":481,"vwap":657},"2026-07-14",21.035,0.0517,519.4955,21.0399,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":140,"volume":663,"transactions":463,"vwap":664},"2026-07-13",21.01,21.0082,-0.0718,913.4995,21.0119,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":517,"volume":671,"transactions":9,"vwap":669},"2026-07-10",21.09,21.07,21.08,-0.045,3600,{"date":673,"open":660,"high":674,"low":660,"close":636,"change":675,"percent_change":359,"volume":174,"transactions":9,"vwap":636},"2026-07-09",21.16,0.005,{"date":677,"open":678,"high":636,"low":679,"close":632,"change":680,"percent_change":321,"volume":681,"transactions":9,"vwap":632},"2026-07-08",21.119,21.059999,-0.005,2500,{"date":683,"open":684,"high":684,"low":685,"close":636,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":636},"2026-07-07",21.2,21.11,-0.145,-0.68,4400,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":680,"percent_change":321,"volume":694,"transactions":9,"vwap":693},"2026-07-06",21.22,21.3,21.27,6900,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":22,"percent_change":438,"volume":701,"transactions":9,"vwap":700},"2026-07-02",21.28,21.29,21.225,21.275,8800,{"date":703,"open":704,"high":705,"low":704,"close":699,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":699},"2026-07-01",21.205,21.25,-0.131,-0.61,2000,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",21.41,21.356,-0.039,-0.18,14900,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":351,"volume":721,"transactions":9,"vwap":719},"2026-06-29",21.42,21.395,0.015,1800,{"date":723,"open":724,"high":711,"low":724,"close":725,"change":720,"percent_change":351,"volume":726,"transactions":9,"vwap":725},"2026-06-26",21.335,21.38,2400,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":21,"percent_change":22,"volume":732,"transactions":9,"vwap":731},"2026-06-25",21.375,21.355,21.365,3200,{"date":734,"open":735,"high":730,"low":735,"close":730,"change":736,"percent_change":115,"volume":737,"transactions":9,"vwap":730},"2026-06-24",21.345,0.075,700,{"date":739,"open":740,"high":740,"low":741,"close":697,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":697},"2026-06-23",21.31,21.26,0.025,0.12,13400,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":547,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-22",21.255,-0.33,600,{"date":751,"open":692,"high":752,"low":692,"close":753,"change":736,"percent_change":115,"volume":721,"transactions":9,"vwap":753},"2026-06-18",21.33,21.325,{"date":755,"open":752,"high":725,"low":705,"close":705,"change":199,"percent_change":756,"volume":757,"transactions":9,"vwap":705},"2026-06-17",-0.38,1700,{"date":759,"open":760,"high":761,"low":697,"close":752,"change":762,"percent_change":743,"volume":763,"transactions":9,"vwap":752},"2026-06-16",21.281,21.43,0.026,5300,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":533,"volume":769,"transactions":9,"vwap":767},"2026-06-15",21.34,21.304,0.029,1400,{"date":771,"open":700,"high":700,"low":700,"close":700,"change":321,"percent_change":279,"volume":772,"transactions":9,"vwap":700},"2026-06-12",100,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":772,"transactions":9,"vwap":775},"2026-06-11",21.295,0.125,0.59,{"date":779,"open":684,"high":684,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",21.17,-0.025,-0.12,800,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":742,"percent_change":743,"volume":788,"transactions":9,"vwap":787},"2026-06-09",21.18,21.195,400,{"date":790,"open":780,"high":684,"low":791,"close":780,"change":422,"percent_change":422,"volume":671,"transactions":9,"vwap":780},"2026-06-08",21.165,{"date":793,"open":794,"high":794,"low":674,"close":780,"change":795,"percent_change":796,"volume":721,"transactions":9,"vwap":780},"2026-06-05",21.19,-0.095,-0.45,{"date":798,"open":698,"high":698,"low":705,"close":799,"change":237,"percent_change":533,"volume":800,"transactions":9,"vwap":799},"2026-06-04",21.265,3700,{"date":802,"open":741,"high":741,"low":803,"close":803,"change":313,"percent_change":189,"volume":804,"transactions":9,"vwap":803},"2026-06-03",21.235,1500,{"date":806,"open":700,"high":700,"low":700,"close":700,"change":807,"percent_change":21,"volume":808,"transactions":9,"vwap":700},"2026-06-02",0.003,300,{"date":810,"open":811,"high":697,"low":811,"close":812,"change":813,"percent_change":814,"volume":721,"transactions":9,"vwap":812},"2026-06-01",21.239,21.272,-0.133,-0.62,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":489,"volume":808,"transactions":9,"vwap":817},"2026-05-29",21.405,0.055,{"date":820,"open":697,"high":821,"low":697,"close":822,"change":823,"percent_change":70,"volume":824,"transactions":9,"vwap":822},"2026-05-28",21.36,21.35,0.045,2300,{"date":826,"open":827,"high":828,"low":827,"close":827,"change":742,"percent_change":743,"volume":829,"transactions":9,"vwap":827},"2026-05-27",21.305,21.315,1100,{"date":831,"open":697,"high":740,"low":693,"close":697,"change":832,"percent_change":833,"volume":708,"transactions":9,"vwap":697},"2026-05-26",0.062,0.29,{"date":835,"open":697,"high":697,"low":786,"close":836,"change":837,"percent_change":838,"volume":829,"transactions":9,"vwap":836},"2026-05-22",21.218,0.033,0.16,{"date":840,"open":667,"high":841,"low":667,"close":841,"change":720,"percent_change":351,"volume":749,"transactions":9,"vwap":841},"2026-05-21",21.185,{"date":843,"open":523,"high":844,"low":523,"close":780,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":780},"2026-05-20",21.175,0.13,0.62,7900,{"date":849,"open":523,"high":850,"low":523,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-19",21.040001,-0.097,-0.46,200,{"date":855,"open":674,"high":780,"low":623,"close":856,"change":857,"percent_change":858,"volume":694,"transactions":9,"vwap":856},"2026-05-18",21.137,-0.028,-0.13,{"date":860,"open":861,"high":791,"low":862,"close":791,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":791},"2026-05-15",21.155,21.15,-0.143,-0.67,3100,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":845,"volume":772,"transactions":9,"vwap":868},"2026-05-14",21.308,0.027,{"date":871,"open":760,"high":760,"low":760,"close":760,"change":872,"percent_change":22,"volume":772,"transactions":9,"vwap":760},"2026-05-13",0.011,{"date":874,"open":700,"high":698,"low":693,"close":693,"change":875,"percent_change":876,"volume":174,"transactions":9,"vwap":693},"2026-05-12",-0.075,-0.35,{"date":878,"open":735,"high":735,"low":735,"close":735,"change":857,"percent_change":858,"volume":772,"transactions":9,"vwap":735},"2026-05-11",{"date":880,"open":881,"high":881,"low":821,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-08",21.385,21.373,0.072,0.34,500,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":788,"transactions":9,"vwap":888},"2026-05-07",21.301,-0.088,-0.41,{"date":892,"open":893,"high":711,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-06",21.4,21.37,21.389,0.101,0.47,12100,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":51,"volume":749,"transactions":9,"vwap":901},"2026-05-05",21.288,0.038,{"date":904,"open":905,"high":705,"low":841,"close":705,"change":313,"percent_change":189,"volume":906,"transactions":9,"vwap":705},"2026-05-04",21.245,8100,{"date":908,"open":692,"high":766,"low":698,"close":698,"change":909,"percent_change":910,"volume":824,"transactions":9,"vwap":698},"2026-05-01",-0.033,-0.15,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":430,"volume":671,"transactions":9,"vwap":914},"2026-04-30",21.32,21.323,0.018,{"date":917,"open":827,"high":827,"low":827,"close":827,"change":279,"percent_change":918,"volume":772,"transactions":9,"vwap":827},"2026-04-29",-0.42,{"date":920,"open":822,"high":719,"low":822,"close":719,"change":921,"percent_change":547,"volume":922,"transactions":9,"vwap":719},"2026-04-28",-0.015,17500,{"date":924,"open":925,"high":925,"low":711,"close":711,"change":875,"percent_change":876,"volume":788,"transactions":9,"vwap":711},"2026-04-27",21.46,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":359,"percent_change":130,"volume":772,"transactions":9,"vwap":928},"2026-04-24",21.485,{"date":930,"open":931,"high":932,"low":925,"close":933,"change":472,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-23",21.51,21.53,21.465,-0.23,5500,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":596,"percent_change":586,"volume":808,"transactions":9,"vwap":939},"2026-04-22",21.5,21.515,{"date":941,"open":942,"high":931,"low":943,"close":943,"change":472,"percent_change":934,"volume":944,"transactions":9,"vwap":943},"2026-04-21",21.495,21.475,34100,{"date":946,"open":947,"high":948,"low":938,"close":948,"change":321,"percent_change":279,"volume":708,"transactions":9,"vwap":948},"2026-04-20",21.52,21.525,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":955,"volume":737,"transactions":9,"vwap":952},"2026-04-17",21.54,21.545,21.531,0.095,0.44,{"date":957,"open":938,"high":938,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-16",21.45,-0.055,-0.26,17000,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":921,"percent_change":547,"volume":885,"transactions":9,"vwap":964},"2026-04-15",21.505,{"date":966,"open":932,"high":951,"low":947,"close":947,"change":823,"percent_change":70,"volume":967,"transactions":9,"vwap":947},"2026-04-14",900,{"date":969,"open":761,"high":943,"low":893,"close":943,"change":430,"percent_change":970,"volume":971,"transactions":9,"vwap":943},"2026-04-13",0.37,3500,{"date":973,"open":974,"high":974,"low":719,"close":719,"change":313,"percent_change":189,"volume":829,"transactions":9,"vwap":719},"2026-04-10",21.419,{"date":976,"open":893,"high":977,"low":893,"close":978,"change":359,"percent_change":130,"volume":979,"transactions":9,"vwap":978},"2026-04-09",21.48,21.435,4100,{"date":981,"open":982,"high":982,"low":893,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-08",21.47,21.415,0.06,0.28,4200,{"date":988,"open":741,"high":730,"low":741,"close":730,"change":596,"percent_change":586,"volume":989,"transactions":9,"vwap":730},"2026-04-07",4700,{"date":991,"open":698,"high":894,"low":698,"close":828,"change":680,"percent_change":321,"volume":992,"transactions":9,"vwap":828},"2026-04-06",17600,{"date":994,"open":693,"high":766,"low":693,"close":913,"change":995,"percent_change":563,"volume":996,"transactions":9,"vwap":913},"2026-04-02",0.057,4500,{"date":998,"open":999,"high":893,"low":999,"close":1000,"change":851,"percent_change":796,"volume":1001,"transactions":9,"vwap":1000},"2026-04-01",21.24,21.263,6000,{"date":1003,"open":827,"high":894,"low":697,"close":821,"change":743,"percent_change":100,"volume":757,"transactions":9,"vwap":821},"2026-03-31",{"date":1005,"open":1006,"high":693,"low":1006,"close":999,"change":430,"percent_change":431,"volume":1007,"transactions":9,"vwap":999},"2026-03-30",21.23,20900,{"date":1009,"open":844,"high":844,"low":674,"close":674,"change":1010,"percent_change":199,"volume":721,"transactions":9,"vwap":674},"2026-03-27",-0.017,{"date":1012,"open":794,"high":1013,"low":780,"close":1014,"change":1015,"percent_change":330,"volume":829,"transactions":9,"vwap":1014},"2026-03-26",21.21,21.177,-0.138,{"date":1017,"open":752,"high":752,"low":828,"close":828,"change":818,"percent_change":489,"volume":174,"transactions":9,"vwap":828},"2026-03-25",{"date":1019,"open":786,"high":697,"low":786,"close":741,"change":1020,"percent_change":517,"volume":1021,"transactions":9,"vwap":741},"2026-03-24",-0.044,9500,{"date":1023,"open":684,"high":767,"low":684,"close":767,"change":1024,"percent_change":777,"volume":772,"transactions":9,"vwap":767},"2026-03-23",0.126,{"date":1026,"open":697,"high":697,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-20",21.178,-0.197,-0.92,5100,{"date":1032,"open":692,"high":718,"low":692,"close":729,"change":596,"percent_change":586,"volume":1033,"transactions":9,"vwap":729},"2026-03-19",3900,{"date":1035,"open":881,"high":881,"low":724,"close":724,"change":547,"percent_change":748,"volume":989,"transactions":9,"vwap":724},"2026-03-18",{"date":1037,"open":725,"high":817,"low":821,"close":817,"change":430,"percent_change":431,"volume":1038,"transactions":9,"vwap":817},"2026-03-17",1600,{"date":1040,"open":766,"high":894,"low":740,"close":753,"change":130,"percent_change":1041,"volume":1038,"transactions":9,"vwap":753},"2026-03-16",0.42,{"date":1043,"open":747,"high":747,"low":803,"close":803,"change":1020,"percent_change":517,"volume":829,"transactions":9,"vwap":803},"2026-03-13",{"date":1045,"open":766,"high":821,"low":1046,"close":1046,"change":813,"percent_change":814,"volume":1047,"transactions":9,"vwap":1046},"2026-03-12",21.279,10200,{"date":1049,"open":1050,"high":1050,"low":725,"close":1051,"change":1015,"percent_change":1052,"volume":865,"transactions":9,"vwap":1051},"2026-03-11",21.44,21.412,-0.64,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":279,"percent_change":918,"volume":732,"transactions":9,"vwap":1056},"2026-03-10",21.63,21.55,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":430,"percent_change":970,"volume":757,"transactions":9,"vwap":1060},"2026-03-09",21.57,21.64,21.49,{"date":1063,"open":1056,"high":1064,"low":1056,"close":1064,"change":340,"percent_change":610,"volume":772,"transactions":9,"vwap":1064},"2026-03-06",21.56,{"date":1066,"open":1067,"high":1055,"low":1068,"close":1069,"change":279,"percent_change":918,"volume":824,"transactions":9,"vwap":1069},"2026-03-05",21.61,21.59,21.595,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":720,"percent_change":351,"volume":1076,"transactions":9,"vwap":1075},"2026-03-04",21.689,21.7,21.66,21.685,9800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":680,"percent_change":321,"volume":726,"transactions":9,"vwap":1080},"2026-03-03",21.62,21.67,21.6,{"date":1083,"open":1084,"high":1085,"low":1074,"close":1086,"change":1087,"percent_change":85,"volume":1088,"transactions":9,"vwap":1086},"2026-03-02",21.665,21.69,21.675,-0.174,2100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":166,"volume":1094,"transactions":9,"vwap":1092},"2026-02-27",21.832,21.849,0.043,1200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":422,"volume":1101,"transactions":9,"vwap":1099},"2026-02-26",21.9,21.77,21.806,0.001,3000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":675,"percent_change":359,"volume":1107,"transactions":9,"vwap":1106},"2026-02-25",21.815,21.84,21.805,5700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":414,"percent_change":472,"volume":1113,"transactions":9,"vwap":1112},"2026-02-24",21.81,21.79,21.8,5000,{"date":1115,"open":1116,"high":1116,"low":1110,"close":1110,"change":414,"percent_change":472,"volume":1117,"transactions":9,"vwap":1110},"2026-02-23",21.83,6400,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":359,"percent_change":130,"volume":853,"transactions":9,"vwap":1120},"2026-02-20",21.82,{"date":1122,"open":1112,"high":1120,"low":1123,"close":1112,"change":21,"percent_change":22,"volume":996,"transactions":9,"vwap":1112},"2026-02-19",21.76,{"date":1125,"open":1110,"high":1105,"low":1111,"close":1111,"change":781,"percent_change":1126,"volume":783,"transactions":9,"vwap":1111},"2026-02-18",-0.11,{"date":1128,"open":1099,"high":1104,"low":1129,"close":1104,"change":742,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1104},"2026-02-17",21.795,0.11,1900,{"date":1133,"open":1134,"high":1120,"low":1134,"close":1111,"change":818,"percent_change":579,"volume":763,"transactions":9,"vwap":1111},"2026-02-13",21.78,{"date":1136,"open":1137,"high":1137,"low":1073,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-12",21.74,21.735,0.086,0.4,10300,{"date":1143,"open":1080,"high":1080,"low":1055,"close":1144,"change":1145,"percent_change":472,"volume":783,"transactions":9,"vwap":1144},"2026-02-11",21.649,-0.011,{"date":1147,"open":1148,"high":1148,"low":1074,"close":1074,"change":359,"percent_change":130,"volume":1149,"transactions":9,"vwap":1074},"2026-02-10",21.73,6200,{"date":1151,"open":1060,"high":1074,"low":1060,"close":1060,"change":1152,"percent_change":351,"volume":967,"transactions":9,"vwap":1060},"2026-02-09",0.016,{"date":1154,"open":1068,"high":1155,"low":1068,"close":1155,"change":1156,"percent_change":447,"volume":1094,"transactions":9,"vwap":1155},"2026-02-06",21.624,-0.006,{"date":1158,"open":1067,"high":1055,"low":1159,"close":1055,"change":1160,"percent_change":431,"volume":749,"transactions":9,"vwap":1055},"2026-02-05",21.605,0.081,{"date":1162,"open":952,"high":1064,"low":952,"close":1163,"change":1164,"percent_change":448,"volume":935,"transactions":9,"vwap":1163},"2026-02-04",21.549,-0.031,{"date":1166,"open":1064,"high":1167,"low":1168,"close":1167,"change":414,"percent_change":472,"volume":1169,"transactions":9,"vwap":1167},"2026-02-03",21.58,21.552,1300,{"date":1171,"open":1079,"high":1079,"low":1068,"close":1068,"change":795,"percent_change":280,"volume":757,"transactions":9,"vwap":1068},"2026-02-02",{"date":1173,"open":1080,"high":1075,"low":1060,"close":1075,"change":1174,"percent_change":838,"volume":800,"transactions":9,"vwap":1075},"2026-01-30",0.035,{"date":1176,"open":1067,"high":1074,"low":1067,"close":1177,"change":720,"percent_change":351,"volume":783,"transactions":9,"vwap":1177},"2026-01-29",21.65,{"date":1179,"open":1079,"high":1177,"low":932,"close":1180,"change":670,"percent_change":517,"volume":1181,"transactions":9,"vwap":1180},"2026-01-28",21.635,16400,{"date":1183,"open":1085,"high":1085,"low":1080,"close":1184,"change":21,"percent_change":22,"volume":757,"transactions":9,"vwap":1184},"2026-01-27",21.68,{"date":1186,"open":1085,"high":1085,"low":1080,"close":1080,"change":720,"percent_change":351,"volume":829,"transactions":9,"vwap":1080},"2026-01-26",{"date":1188,"open":1184,"high":1075,"low":1068,"close":1189,"change":720,"percent_change":351,"volume":1190,"transactions":9,"vwap":1189},"2026-01-23",21.655,28500,{"date":1192,"open":1167,"high":1080,"low":1167,"close":1060,"change":237,"percent_change":533,"volume":1193,"transactions":9,"vwap":1060},"2026-01-22",18400,{"date":1195,"open":951,"high":1067,"low":951,"close":1067,"change":430,"percent_change":970,"volume":1196,"transactions":9,"vwap":1067},"2026-01-21",9300,{"date":1198,"open":938,"high":1059,"low":938,"close":932,"change":1199,"percent_change":246,"volume":885,"transactions":9,"vwap":932},"2026-01-20",-0.105,{"date":1201,"open":1055,"high":1180,"low":1055,"close":1180,"change":321,"percent_change":279,"volume":772,"transactions":9,"vwap":1180},"2026-01-16",{"date":1203,"open":1177,"high":1189,"low":1177,"close":1189,"change":321,"percent_change":279,"volume":853,"transactions":9,"vwap":1189},"2026-01-15",{"date":1205,"open":1060,"high":1086,"low":1060,"close":1086,"change":596,"percent_change":51,"volume":772,"transactions":9,"vwap":1086},"2026-01-14",{"date":1207,"open":1079,"high":1208,"low":1067,"close":1180,"change":237,"percent_change":533,"volume":708,"transactions":9,"vwap":1180},"2026-01-13",21.643,{"date":1210,"open":1067,"high":1177,"low":1167,"close":1159,"change":321,"percent_change":279,"volume":757,"transactions":9,"vwap":1159},"2026-01-12",{"date":1212,"open":1064,"high":1213,"low":1064,"close":1214,"change":596,"percent_change":586,"volume":769,"transactions":9,"vwap":1214},"2026-01-09",21.632,21.625,{"date":1216,"open":1167,"high":1081,"low":1056,"close":1217,"change":447,"percent_change":448,"volume":1218,"transactions":9,"vwap":1217},"2026-01-08",21.585,14200,{"date":1220,"open":1081,"high":1055,"low":1081,"close":1221,"change":921,"percent_change":547,"volume":1222,"transactions":9,"vwap":1221},"2026-01-07",21.615,6600,{"date":1224,"open":1059,"high":1225,"low":1064,"close":1055,"change":1226,"percent_change":1227,"volume":898,"transactions":9,"vwap":1055},"2026-01-06",21.668,0.065,0.3,{"date":1229,"open":1230,"high":1167,"low":740,"close":1231,"change":675,"percent_change":359,"volume":1232,"transactions":9,"vwap":1231},"2026-01-05",21.575,21.565,27500,{"date":1234,"open":1064,"high":1235,"low":1050,"close":1064,"change":921,"percent_change":547,"volume":1236,"transactions":9,"vwap":1064},"2026-01-02",21.567,9400,{"date":1238,"open":1239,"high":1239,"low":1056,"close":1230,"change":959,"percent_change":618,"volume":1240,"transactions":9,"vwap":1230},"2025-12-31",21.72,6100,{"date":1242,"open":1079,"high":1074,"low":1067,"close":1055,"change":1243,"percent_change":447,"volume":737,"transactions":9,"vwap":1055},"2025-12-30",-0.007,{"date":1245,"open":1068,"high":1060,"low":1068,"close":1246,"change":405,"percent_change":395,"volume":829,"transactions":9,"vwap":1246},"2025-12-29",21.637,{"date":1248,"open":1085,"high":1249,"low":1085,"close":1249,"change":675,"percent_change":359,"volume":1101,"transactions":9,"vwap":1249},"2025-12-26",21.705,{"date":1251,"open":1060,"high":1073,"low":1060,"close":1073,"change":736,"percent_change":115,"volume":772,"transactions":9,"vwap":1073},"2025-12-24",{"date":1253,"open":1059,"high":1060,"low":1059,"close":1214,"change":21,"percent_change":22,"volume":737,"transactions":9,"vwap":1214},"2025-12-23",{"date":1255,"open":1081,"high":1221,"low":1081,"close":1221,"change":321,"percent_change":279,"volume":688,"transactions":9,"vwap":1221},"2025-12-22",{"date":1257,"open":1189,"high":1189,"low":1180,"close":1180,"change":921,"percent_change":547,"volume":788,"transactions":9,"vwap":1180},"2025-12-19",{"date":1259,"open":1086,"high":1260,"low":1177,"close":1177,"change":1261,"percent_change":648,"volume":829,"transactions":9,"vwap":1177},"2025-12-18",21.679,0.049,{"date":1263,"open":1081,"high":1264,"low":1167,"close":1264,"change":1265,"percent_change":313,"volume":1266,"transactions":9,"vwap":1264},"2025-12-17",21.601,-0.009,20700,{"date":1268,"open":1167,"high":1067,"low":1269,"close":1067,"change":596,"percent_change":586,"volume":853,"transactions":9,"vwap":1067},"2025-12-16",21.577,{"date":1271,"open":1079,"high":1079,"low":1056,"close":1059,"change":675,"percent_change":359,"volume":1033,"transactions":9,"vwap":1059},"2025-12-15",{"date":1273,"open":1080,"high":1080,"low":1056,"close":1231,"change":959,"percent_change":618,"volume":726,"transactions":9,"vwap":1231},"2025-12-12",{"date":1275,"open":1073,"high":1073,"low":1079,"close":1079,"change":1276,"percent_change":555,"volume":783,"transactions":9,"vwap":1079},"2025-12-11",-0.059,{"date":1278,"open":1074,"high":1085,"low":1180,"close":1260,"change":1279,"percent_change":970,"volume":1218,"transactions":9,"vwap":1260},"2025-12-10",0.079,{"date":1281,"open":1068,"high":1081,"low":1068,"close":1081,"change":1156,"percent_change":447,"volume":885,"transactions":9,"vwap":1081},"2025-12-09",{"date":1283,"open":1284,"high":1079,"low":1068,"close":1285,"change":1286,"percent_change":858,"volume":979,"transactions":9,"vwap":1285},"2025-12-08",21.604,21.606,-0.029,{"date":1288,"open":1184,"high":1184,"low":1180,"close":1180,"change":321,"percent_change":279,"volume":737,"transactions":9,"vwap":1180},"2025-12-05",{"date":1290,"open":1060,"high":1184,"low":1055,"close":1189,"change":279,"percent_change":890,"volume":1291,"transactions":9,"vwap":1189},"2025-12-04",2200,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":954,"percent_change":955,"volume":808,"transactions":9,"vwap":1294},"2025-12-03",21.745,{"date":1296,"open":1079,"high":1084,"low":1079,"close":1177,"change":742,"percent_change":743,"volume":979,"transactions":9,"vwap":1177},"2025-12-02",{"date":1298,"open":1055,"high":1144,"low":1167,"close":1214,"change":1299,"percent_change":687,"volume":1218,"transactions":9,"vwap":1214},"2025-12-01",-0.149,{"date":1301,"open":1137,"high":1116,"low":1138,"close":1302,"change":1303,"percent_change":626,"volume":708,"transactions":9,"vwap":1302},"2025-11-28",21.774,-0.066,{"date":1305,"open":1116,"high":1105,"low":1116,"close":1105,"change":823,"percent_change":70,"volume":853,"transactions":9,"vwap":1105},"2025-11-26",{"date":1307,"open":1111,"high":1129,"low":1308,"close":1129,"change":984,"percent_change":985,"volume":737,"transactions":9,"vwap":1129},"2025-11-25",21.781,{"date":1310,"open":1148,"high":1311,"low":1073,"close":1138,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1138},"2025-11-24",21.75,0.085,0.39,8900,{"date":1316,"open":1074,"high":1317,"low":1055,"close":1177,"change":1174,"percent_change":838,"volume":1318,"transactions":9,"vwap":1177},"2025-11-21",21.678,6800,{"date":1320,"open":1079,"high":1079,"low":1064,"close":1221,"change":21,"percent_change":22,"volume":971,"transactions":9,"vwap":1221},"2025-11-20",{"date":1322,"open":1264,"high":1159,"low":1264,"close":1159,"change":422,"percent_change":422,"volume":853,"transactions":9,"vwap":1159},"2025-11-19",{"date":1324,"open":1325,"high":1325,"low":1059,"close":1159,"change":1326,"percent_change":1327,"volume":1240,"transactions":9,"vwap":1159},"2025-11-18",21.611,0.022,0.1,{"date":1329,"open":1059,"high":1081,"low":1059,"close":1330,"change":1243,"percent_change":447,"volume":1331,"transactions":9,"vwap":1330},"2025-11-17",21.583,16200,{"date":1333,"open":1068,"high":1068,"low":1068,"close":1068,"change":313,"percent_change":714,"volume":772,"transactions":9,"vwap":1068},"2025-11-14",{"date":1335,"open":1055,"high":1055,"low":1055,"close":1055,"change":313,"percent_change":714,"volume":1336,"transactions":9,"vwap":1055},"2025-11-13",72400,{"date":1338,"open":1080,"high":1080,"low":1080,"close":1080,"change":340,"percent_change":610,"volume":772,"transactions":9,"vwap":1080},"2025-11-12",{"date":1340,"open":1184,"high":1148,"low":1184,"close":1249,"change":984,"percent_change":985,"volume":1341,"transactions":9,"vwap":1249},"2025-11-11",34400,{"date":1343,"open":1080,"high":1080,"low":1055,"close":1344,"change":675,"percent_change":359,"volume":1345,"transactions":9,"vwap":1344},"2025-11-10",21.645,50900,{"date":1347,"open":1060,"high":1060,"low":1060,"close":1060,"change":313,"percent_change":714,"volume":772,"transactions":9,"vwap":1060},"2025-11-07",{"date":1349,"open":1177,"high":1184,"low":1177,"close":1184,"change":430,"percent_change":970,"volume":1350,"transactions":9,"vwap":1184},"2025-11-06",9100,{"date":1352,"open":1074,"high":1074,"low":1353,"close":1081,"change":670,"percent_change":517,"volume":829,"transactions":9,"vwap":1081},"2025-11-05",21.598,{"date":1355,"open":1177,"high":1356,"low":1344,"close":1344,"change":22,"percent_change":648,"volume":967,"transactions":9,"vwap":1344},"2025-11-04",21.651,{"date":1358,"open":1060,"high":1137,"low":1167,"close":1069,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1069},"2025-11-03",-0.166,-0.76,16700,{"date":1363,"open":1111,"high":1105,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":865,"transactions":9,"vwap":1364},"2025-10-31",21.761,-0.064,-0.29,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":875,"percent_change":140,"volume":174,"transactions":9,"vwap":1370},"2025-10-30",21.833,21.825,{"date":1372,"open":1097,"high":1097,"low":1097,"close":1097,"change":1199,"percent_change":1373,"volume":772,"transactions":9,"vwap":1097},"2025-10-29",-0.48,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":313,"percent_change":714,"volume":1380,"transactions":9,"vwap":1379},"2025-10-28",22.01,22.030001,21.96,22.0049992,8600,{"date":1382,"open":1383,"high":24,"low":1383,"close":1384,"change":736,"percent_change":884,"volume":671,"transactions":9,"vwap":1384},"2025-10-27",21.97,22.045,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1383,"change":742,"percent_change":1130,"volume":967,"transactions":9,"vwap":1383},"2025-10-24",21.954,21.983,{"date":1390,"open":1378,"high":1383,"low":1391,"close":1391,"change":781,"percent_change":1126,"volume":769,"transactions":9,"vwap":1391},"2025-10-23",21.945,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1383,"change":720,"percent_change":351,"volume":1397,"transactions":9,"vwap":1383},"2025-10-22",21.95,22.07,21.928,7500,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":720,"percent_change":351,"volume":1107,"transactions":9,"vwap":1402},"2025-10-21",21.98,21.94,21.955,{"date":1404,"open":1405,"high":1401,"low":1405,"close":1401,"change":823,"percent_change":70,"volume":1291,"transactions":9,"vwap":1401},"2025-10-20",21.93,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":321,"percent_change":279,"volume":174,"transactions":9,"vwap":1409},"2025-10-17",21.92,21.895,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":984,"percent_change":563,"volume":788,"transactions":9,"vwap":1413},"2025-10-16",21.865,21.915,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":422,"percent_change":422,"volume":737,"transactions":9,"vwap":1417},"2025-10-15",21.846,21.855,{"date":1419,"open":1417,"high":1417,"low":1417,"close":1417,"change":596,"percent_change":51,"volume":772,"transactions":9,"vwap":1417},"2025-10-14",{"date":1421,"open":1111,"high":1104,"low":1111,"close":1104,"change":1422,"percent_change":648,"volume":1107,"transactions":9,"vwap":1104},"2025-10-13",0.051,{"date":1424,"open":1425,"high":1111,"low":1426,"close":1427,"change":1428,"percent_change":579,"volume":1429,"transactions":9,"vwap":1427},"2025-10-10",21.757,21.741,21.764,0.054,19600,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":313,"percent_change":714,"volume":772,"transactions":9,"vwap":1432},"2025-10-09",21.71,{"date":1434,"open":1435,"high":1435,"low":1311,"close":1311,"change":414,"percent_change":472,"volume":749,"transactions":9,"vwap":1311},"2025-10-08",21.765,{"date":1437,"open":1134,"high":1134,"low":1123,"close":1123,"change":742,"percent_change":743,"volume":788,"transactions":9,"vwap":1123},"2025-10-07",{"date":1439,"open":1137,"high":1137,"low":1138,"close":1138,"change":472,"percent_change":934,"volume":174,"transactions":9,"vwap":1138},"2025-10-06",{"date":1441,"open":1442,"high":1442,"low":1098,"close":1443,"change":321,"percent_change":279,"volume":1033,"transactions":9,"vwap":1443},"2025-10-03",21.821,21.785,{"date":1445,"open":1134,"high":1120,"low":1134,"close":1106,"change":823,"percent_change":70,"volume":1446,"transactions":9,"vwap":1106},"2025-10-02",55600,{"date":1448,"open":1123,"high":1123,"low":1123,"close":1123,"change":340,"percent_change":610,"volume":772,"transactions":9,"vwap":1123},"2025-10-01",{"date":1450,"open":1120,"high":1120,"low":1129,"close":1129,"change":321,"percent_change":279,"volume":1451,"transactions":9,"vwap":1129},"2025-09-30",66900,{"date":1453,"open":1104,"high":1104,"low":1104,"close":1104,"change":340,"percent_change":610,"volume":772,"transactions":9,"vwap":1104},"2025-09-29",{"date":1455,"open":1123,"high":1456,"low":1123,"close":1456,"change":776,"percent_change":1457,"volume":1131,"transactions":9,"vwap":1456},"2025-09-26",21.85,0.58,{"date":1459,"open":1311,"high":1311,"low":1460,"close":1460,"change":670,"percent_change":517,"volume":772,"transactions":9,"vwap":1460},"2025-09-25",21.725,{"date":1462,"open":1427,"high":1098,"low":1427,"close":1098,"change":1463,"percent_change":555,"volume":824,"transactions":9,"vwap":1098},"2025-09-24",-0.06,{"date":1465,"open":1116,"high":1116,"low":1116,"close":1116,"change":359,"percent_change":130,"volume":772,"transactions":9,"vwap":1116},"2025-09-23",{"date":1467,"open":1110,"high":1110,"low":1110,"close":1110,"change":340,"percent_change":610,"volume":772,"transactions":9,"vwap":1110},"2025-09-22",{"date":1469,"open":1116,"high":1470,"low":1116,"close":1470,"change":680,"percent_change":321,"volume":1094,"transactions":9,"vwap":1470},"2025-09-19",21.845,{"date":1472,"open":1456,"high":1456,"low":1456,"close":1456,"change":670,"percent_change":517,"volume":772,"transactions":9,"vwap":1456},"2025-09-18",{"date":1474,"open":1409,"high":1409,"low":1409,"close":1409,"change":713,"percent_change":714,"volume":772,"transactions":9,"vwap":1409},"2025-09-17",{"date":1476,"open":1401,"high":1401,"low":1408,"close":1477,"change":1478,"percent_change":-6,"volume":1479,"transactions":9,"vwap":1477},"2025-09-16",21.934,-0.001,56600,{"date":1481,"open":1408,"high":1383,"low":1408,"close":1482,"change":818,"percent_change":579,"volume":1483,"transactions":9,"vwap":1482},"2025-09-15",21.935,4000,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":781,"percent_change":1126,"volume":772,"transactions":9,"vwap":1486},"2025-09-12",21.88,{"date":1488,"open":1489,"high":1482,"low":1489,"close":1490,"change":954,"percent_change":955,"volume":1491,"transactions":9,"vwap":1490},"2025-09-11",21.86,21.905,12400,{"date":1493,"open":1112,"high":1110,"low":1112,"close":1110,"change":596,"percent_change":51,"volume":885,"transactions":9,"vwap":1110},"2025-09-10",{"date":1495,"open":1098,"high":1098,"low":1098,"close":1098,"change":781,"percent_change":1126,"volume":772,"transactions":9,"vwap":1098},"2025-09-09",{"date":1497,"open":1129,"high":1129,"low":1129,"close":1129,"change":22,"percent_change":648,"volume":772,"transactions":9,"vwap":1129},"2025-09-08",{"date":1499,"open":1148,"high":1294,"low":1148,"close":1294,"change":1500,"percent_change":1501,"volume":824,"transactions":9,"vwap":1294},"2025-09-05",0.117,0.54,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":461,"volume":772,"transactions":9,"vwap":1504},"2025-09-04",21.628,0.098,{"date":1507,"open":932,"high":932,"low":932,"close":932,"change":1327,"percent_change":897,"volume":853,"transactions":9,"vwap":932},"2025-09-03",{"date":1509,"open":893,"high":761,"low":893,"close":761,"change":329,"percent_change":1510,"volume":783,"transactions":9,"vwap":761},"2025-09-02",-0.63,{"date":1512,"open":932,"high":1068,"low":932,"close":1231,"change":313,"percent_change":189,"volume":749,"transactions":9,"vwap":1231},"2025-08-29",{"date":1514,"open":1159,"high":1159,"low":1159,"close":1159,"change":675,"percent_change":359,"volume":772,"transactions":9,"vwap":1159},"2025-08-28",{"date":1516,"open":1064,"high":1079,"low":1064,"close":1081,"change":237,"percent_change":533,"volume":1517,"transactions":9,"vwap":1081},"2025-08-27",3400,{"date":1519,"open":1059,"high":1059,"low":1059,"close":1059,"change":781,"percent_change":782,"volume":885,"transactions":9,"vwap":1059},"2025-08-26",{"date":1521,"open":1064,"high":1069,"low":1064,"close":1069,"change":921,"percent_change":547,"volume":737,"transactions":9,"vwap":1069},"2025-08-25",{"date":1523,"open":1059,"high":1067,"low":1059,"close":1067,"change":776,"percent_change":1457,"volume":853,"transactions":9,"vwap":1067},"2025-08-22",{"date":1525,"open":982,"high":931,"low":925,"close":928,"change":1463,"percent_change":1526,"volume":1094,"transactions":9,"vwap":928},"2025-08-21",-0.28,{"date":1528,"open":932,"high":952,"low":932,"close":952,"change":21,"percent_change":22,"volume":772,"transactions":9,"vwap":952},"2025-08-20",{"date":1530,"open":932,"high":1531,"low":931,"close":1531,"change":742,"percent_change":743,"volume":853,"transactions":9,"vwap":1531},"2025-08-19",21.535,{"date":1533,"open":1064,"high":1064,"low":977,"close":931,"change":321,"percent_change":279,"volume":853,"transactions":9,"vwap":931},"2025-08-18",{"date":1535,"open":931,"high":932,"low":931,"close":932,"change":447,"percent_change":448,"volume":853,"transactions":9,"vwap":932},"2025-08-15",{"date":1537,"open":1064,"high":1064,"low":1064,"close":1064,"change":670,"percent_change":517,"volume":788,"transactions":9,"vwap":1064},"2025-08-14",{"date":1539,"open":1167,"high":1159,"low":1167,"close":1159,"change":1540,"percent_change":289,"volume":708,"transactions":9,"vwap":1159},"2025-08-13",0.105,{"date":1542,"open":925,"high":938,"low":925,"close":938,"change":422,"percent_change":422,"volume":853,"transactions":9,"vwap":938},"2025-08-12",{"date":1544,"open":977,"high":938,"low":977,"close":938,"change":720,"percent_change":351,"volume":1094,"transactions":9,"vwap":938},"2025-08-11",{"date":1546,"open":977,"high":1061,"low":977,"close":928,"change":472,"percent_change":934,"volume":804,"transactions":9,"vwap":928},"2025-08-08",{"date":1548,"open":951,"high":951,"low":1531,"close":1531,"change":675,"percent_change":359,"volume":853,"transactions":9,"vwap":1531},"2025-08-07",{"date":1550,"open":938,"high":932,"low":982,"close":932,"change":675,"percent_change":359,"volume":783,"transactions":9,"vwap":932},"2025-08-06",{"date":1552,"open":938,"high":948,"low":938,"close":948,"change":720,"percent_change":351,"volume":737,"transactions":9,"vwap":948},"2025-08-05",{"date":1554,"open":1061,"high":939,"low":1061,"close":931,"change":675,"percent_change":359,"volume":1169,"transactions":9,"vwap":931},"2025-08-04",{"date":1556,"open":761,"high":964,"low":761,"close":964,"change":984,"percent_change":985,"volume":749,"transactions":9,"vwap":964},"2025-08-01",{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":359,"percent_change":130,"volume":885,"transactions":9,"vwap":1560},"2025-07-31",21.487,21.445,{"date":1562,"open":718,"high":1563,"low":718,"close":1564,"change":959,"percent_change":960,"volume":757,"transactions":9,"vwap":1564},"2025-07-30",21.451,21.425,{"date":1566,"open":718,"high":977,"low":718,"close":977,"change":130,"percent_change":1041,"volume":772,"transactions":9,"vwap":977},"2025-07-29",{"date":1568,"open":894,"high":761,"low":894,"close":1569,"change":781,"percent_change":782,"volume":1141,"transactions":9,"vwap":1569},"2025-07-28",21.39,{"date":1571,"open":821,"high":983,"low":821,"close":983,"change":237,"percent_change":533,"volume":772,"transactions":9,"vwap":983},"2025-07-25",{"date":1573,"open":766,"high":881,"low":766,"close":881,"change":422,"percent_change":422,"volume":772,"transactions":9,"vwap":881},"2025-07-24",{"date":1575,"open":894,"high":881,"low":821,"close":881,"change":447,"percent_change":448,"volume":808,"transactions":9,"vwap":881},"2025-07-23",{"date":1577,"open":711,"high":983,"low":725,"close":983,"change":1578,"percent_change":166,"volume":749,"transactions":9,"vwap":983},"2025-07-22",0.042,{"date":1580,"open":725,"high":725,"low":882,"close":882,"change":1581,"percent_change":1227,"volume":772,"transactions":9,"vwap":882},"2025-07-21",0.063,{"date":1583,"open":740,"high":740,"low":740,"close":740,"change":823,"percent_change":70,"volume":772,"transactions":9,"vwap":740},"2025-07-18",{"date":1585,"open":799,"high":799,"low":799,"close":799,"change":21,"percent_change":22,"volume":772,"transactions":9,"vwap":799},"2025-07-17",{"date":1587,"open":705,"high":747,"low":705,"close":747,"change":237,"percent_change":533,"volume":853,"transactions":9,"vwap":747},"2025-07-16",{"date":1589,"open":811,"high":999,"low":1013,"close":699,"change":472,"percent_change":86,"volume":824,"transactions":9,"vwap":699},"2025-07-15",{"date":1591,"open":700,"high":700,"low":700,"close":700,"change":414,"percent_change":472,"volume":986,"transactions":9,"vwap":700},"2025-07-14",{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":772,"transactions":9,"vwap":1594},"2025-07-11",21.285,-0.115,-0.54,{"date":1598,"open":893,"high":893,"low":725,"close":893,"change":1174,"percent_change":838,"volume":1599,"transactions":9,"vwap":893},"2025-07-10",13900,{"date":1601,"open":822,"high":731,"low":822,"close":731,"change":130,"percent_change":1041,"volume":1602,"transactions":9,"vwap":731},"2025-07-09",26600,{"date":1604,"open":693,"high":692,"low":693,"close":700,"change":959,"percent_change":960,"volume":906,"transactions":9,"vwap":700},"2025-07-08",{"date":1606,"open":752,"high":752,"low":752,"close":752,"change":1607,"percent_change":571,"volume":1608,"transactions":9,"vwap":752},"2025-07-07",-0.085,11000,{"date":1610,"open":983,"high":983,"low":983,"close":983,"change":680,"percent_change":321,"volume":772,"transactions":9,"vwap":983},"2025-07-03",{"date":1612,"open":958,"high":958,"low":718,"close":718,"change":959,"percent_change":960,"volume":1613,"transactions":9,"vwap":718},"2025-07-02",31800,{"date":1615,"open":761,"high":1184,"low":761,"close":943,"change":1616,"percent_change":341,"volume":1617,"transactions":9,"vwap":943},"2025-07-01",-0.037,24100,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":772,"transactions":9,"vwap":1620},"2025-06-30",21.512,0.096,0.45,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":547,"volume":772,"transactions":9,"vwap":1625},"2025-06-27",21.416,-0.016,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":772,"transactions":9,"vwap":1629},"2025-06-26",21.432,0.047,0.22,{"date":1633,"open":725,"high":881,"low":725,"close":881,"change":321,"percent_change":279,"volume":174,"transactions":9,"vwap":881},"2025-06-25",{"date":1635,"open":894,"high":817,"low":894,"close":817,"change":1312,"percent_change":1140,"volume":1131,"transactions":9,"vwap":817},"2025-06-24",{"date":1637,"open":913,"high":913,"low":913,"close":913,"change":823,"percent_change":70,"volume":772,"transactions":9,"vwap":913},"2025-06-23",{"date":1639,"open":697,"high":697,"low":700,"close":700,"change":1174,"percent_change":838,"volume":1038,"transactions":9,"vwap":700},"2025-06-20",{"date":1641,"open":705,"high":693,"low":999,"close":999,"change":680,"percent_change":321,"volume":1642,"transactions":9,"vwap":999},"2025-06-18",5600,{"date":1644,"open":905,"high":905,"low":905,"close":905,"change":1261,"percent_change":648,"volume":1642,"transactions":9,"vwap":905},"2025-06-17",{"date":1646,"open":691,"high":691,"low":1647,"close":1647,"change":1648,"percent_change":321,"volume":174,"transactions":9,"vwap":1647},"2025-06-16",21.196,-0.004,{"date":1650,"open":684,"high":684,"low":684,"close":684,"change":216,"percent_change":1651,"volume":422,"transactions":9,"vwap":684},"2025-06-13",-0.47,{"date":1653,"open":705,"high":692,"low":705,"close":692,"change":351,"percent_change":1654,"volume":772,"transactions":9,"vwap":692},"2025-06-12",0.33,{"date":1656,"open":1006,"high":1006,"low":1006,"close":1006,"change":984,"percent_change":985,"volume":772,"transactions":9,"vwap":1006},"2025-06-11",{"date":1658,"open":862,"high":780,"low":862,"close":780,"change":237,"percent_change":533,"volume":1659,"transactions":9,"vwap":780},"2025-06-10",5200,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":823,"percent_change":70,"volume":772,"transactions":9,"vwap":1662},"2025-06-09",21.14,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":851,"percent_change":852,"volume":772,"transactions":9,"vwap":1665},"2025-06-06",21.094999,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":714,"volume":772,"transactions":9,"vwap":1668},"2025-06-05",21.192,-0.038,{"date":1671,"open":1006,"high":1006,"low":1006,"close":1006,"change":1540,"percent_change":1672,"volume":772,"transactions":9,"vwap":1006},"2025-06-04",0.5,{"date":1674,"open":636,"high":636,"low":636,"close":636,"change":237,"percent_change":533,"volume":422,"transactions":9,"vwap":636},"2025-06-03",{"date":1676,"open":1665,"high":1665,"low":1665,"close":1665,"change":863,"percent_change":864,"volume":772,"transactions":9,"vwap":1665},"2025-06-02",{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":845,"volume":772,"transactions":9,"vwap":1679},"2025-05-30",21.238,0.028,{"date":1682,"open":691,"high":691,"low":1013,"close":1013,"change":430,"percent_change":431,"volume":885,"transactions":9,"vwap":1013},"2025-05-29",{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":472,"percent_change":86,"volume":1688,"transactions":9,"vwap":1687},"2025-05-28",21.116,21.152,21.13,5900,{"date":1690,"open":786,"high":786,"low":786,"close":786,"change":533,"percent_change":156,"volume":422,"transactions":9,"vwap":786},"2025-05-27",{"date":1692,"open":850,"high":850,"low":850,"close":850,"change":742,"percent_change":743,"volume":772,"transactions":9,"vwap":850},"2025-05-23",{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":995,"percent_change":563,"volume":422,"transactions":9,"vwap":1695},"2025-05-22",21.014999,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":385,"volume":772,"transactions":9,"vwap":1698},"2025-05-21",20.958,-0.153,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1020,"percent_change":517,"volume":422,"transactions":9,"vwap":1702},"2025-05-20",21.111,{"date":1704,"open":1705,"high":861,"low":850,"close":861,"change":675,"percent_change":359,"volume":783,"transactions":9,"vwap":861},"2025-05-19",21.049999,{"date":1707,"open":1687,"high":862,"low":1687,"close":862,"change":22,"percent_change":438,"volume":788,"transactions":9,"vwap":862},"2025-05-16",{"date":1709,"open":1710,"high":623,"low":1710,"close":623,"change":1540,"percent_change":1672,"volume":885,"transactions":9,"vwap":623},"2025-05-15",21.046,{"date":1712,"open":669,"high":669,"low":417,"close":417,"change":1463,"percent_change":1526,"volume":749,"transactions":9,"vwap":417},"2025-05-14",{"date":1714,"open":668,"high":668,"low":1715,"close":1715,"change":422,"percent_change":422,"volume":808,"transactions":9,"vwap":1715},"2025-05-13",21.055,{"date":1717,"open":1715,"high":1715,"low":1715,"close":1715,"change":321,"percent_change":279,"volume":772,"transactions":9,"vwap":1715},"2025-05-12",{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":680,"percent_change":321,"volume":967,"transactions":9,"vwap":1721},"2025-05-09",21.126,21.075001,{"date":1723,"open":667,"high":667,"low":669,"close":669,"change":547,"percent_change":748,"volume":757,"transactions":9,"vwap":669},"2025-05-08",{"date":1725,"open":632,"high":674,"low":632,"close":862,"change":823,"percent_change":70,"volume":1726,"transactions":9,"vwap":862},"2025-05-07",353800,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":359,"percent_change":130,"volume":772,"transactions":9,"vwap":1729},"2025-05-06",21.105,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":321,"percent_change":279,"volume":772,"transactions":9,"vwap":1732},"2025-05-05",21.084999,{"date":1734,"open":685,"high":685,"low":1729,"close":1729,"change":670,"percent_change":517,"volume":788,"transactions":9,"vwap":1729},"2025-05-02",{"date":1736,"open":862,"high":862,"low":862,"close":862,"change":1737,"percent_change":687,"volume":772,"transactions":9,"vwap":862},"2025-05-01",-0.144,{"date":1739,"open":697,"high":692,"low":697,"close":1740,"change":1741,"percent_change":1742,"volume":1196,"transactions":9,"vwap":1740},"2025-04-30",21.294,-0.046,-0.22,{"date":1744,"open":766,"high":766,"low":766,"close":766,"change":1174,"percent_change":838,"volume":772,"transactions":9,"vwap":766},"2025-04-29",{"date":1746,"open":693,"high":740,"low":693,"close":827,"change":596,"percent_change":586,"volume":737,"transactions":9,"vwap":827},"2025-04-28",{"date":1748,"open":799,"high":799,"low":799,"close":799,"change":351,"percent_change":1654,"volume":772,"transactions":9,"vwap":799},"2025-04-25",{"date":1750,"open":1687,"high":787,"low":1687,"close":787,"change":838,"percent_change":1751,"volume":749,"transactions":9,"vwap":787},"2025-04-24",0.76,{"date":179,"open":667,"high":667,"low":654,"close":654,"change":959,"percent_change":960,"volume":737,"transactions":9,"vwap":654}]