[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XFLX":3,"homepage-market-summary":28,"stock-historical-XFLX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XFLX","2026-10-08",{"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},"FundX Flexible ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.727,2.1915,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.53,22.51,22.54,-0.01,-0.04,1059,24.75,22.024,11346.834941035857,18.6,751,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},8700,3175555.5702,-4.21,"2025-04-28",[182,185,192,202,210,217,228,235,242,249,257,267,276,283,292,299,307,314,321,329,336,343,351,359,367,375,383,391,397,403,409,416,423,431,438,445,453,459,467,474,481,487,491,497,504,511,516,522,528,533,540,549,554,560,566,573,578,584,591,598,604,611,617,624,629,632,635,639,643,647,649,652,655,658,660,663,666,668,673,680,683,688,693,699,705,708,712,717,720,722,726,730,734,737,739,742,744,746,749,753,758,763,768,772,776,781,785,790,795,800,804,808,813,818,822,827,831,835,838,842,845,851,855,857,860,863,866,869,875,879,882,887,890,896,903,909,915,922,928,932,938,942,949,954,959,965,971,974,976,980,985,991,995,998,1003,1007,1010,1014,1017,1022,1025,1029,1031,1034,1037,1040,1043,1047,1051,1054,1058,1061,1064,1068,1071,1074,1078,1080,1084,1089,1092,1098,1102,1105,1108,1111,1114,1118,1122,1126,1128,1132,1136,1141,1147,1154,1157,1160,1165,1171,1177,1181,1186,1190,1195,1199,1203,1209,1214,1218,1223,1226,1231,1236,1240,1243,1246,1248,1253,1257,1261,1268,1272,1276,1282,1287,1292,1296,1299,1304,1309,1312,1316,1319,1322,1325,1327,1330,1333,1335,1338,1342,1344,1347,1349,1352,1357,1360,1365,1370,1374,1376,1378,1381,1387,1391,1395,1397,1399,1401,1406,1411,1414,1417,1419,1421,1423,1425,1428,1431,1435,1441,1443,1446,1448,1451,1456,1459,1463,1466,1469,1472,1475,1479,1481,1484,1488,1491,1494,1496,1499,1505,1510,1512,1514,1517,1520,1523,1525,1529,1534,1537,1540,1545,1551,1556,1558,1562,1564,1568,1571,1576,1579,1585,1588,1591,1594,1598,1603,1607,1610,1612,1615,1620,1623,1629,1634,1639,1643,1647,1649,1653,1658,1662,1664,1667,1672,1675,1679,1682,1684,1688,1692,1696,1700,1703,1707,1711,1715,1718,1722,1725,1729,1733,1735,1739,1742,1744,1748,1752,1756,1758,1761,1766,1768],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},27,22.524,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.0198,-0.09,13.1996,14,22.5123,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",22.57,22.58,22.5598,0.0306,0.14,2639.1996,25,22.5775,{"date":203,"open":17,"high":17,"low":204,"close":205,"change":206,"percent_change":-6,"volume":207,"transactions":208,"vwap":209},"2026-10-05",22.52,22.5292,-0.0008,1992.1996,22,22.5294,{"date":211,"open":212,"high":212,"low":18,"close":17,"change":213,"percent_change":214,"volume":215,"transactions":50,"vwap":216},"2026-10-02",22.55,0.035,0.16,4292.1996,22.544,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",22.47,22.5,22.45,22.495,0.01,0.04,13888.1996,53,22.4953,{"date":229,"open":204,"high":204,"low":230,"close":230,"change":231,"percent_change":188,"volume":232,"transactions":233,"vwap":234},"2026-09-30",22.485,-0.02,3290.1996,39,22.5096,{"date":236,"open":18,"high":18,"low":237,"close":237,"change":238,"percent_change":188,"volume":239,"transactions":240,"vwap":241},"2026-09-29",22.505,-0.0203,231.1996,20,22.5047,{"date":243,"open":19,"high":212,"low":204,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":183,"vwap":248},"2026-09-28",22.5253,-0.0697,-0.31,365.1996,22.5341,{"date":250,"open":194,"high":251,"low":194,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",22.595,0.02,0.09,977.1996,35,22.5717,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",22.59,22.56,22.575,-0.0241,-0.11,2046.1996,40,22.5739,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",22.64,22.5991,-0.0909,-0.4,6202.1996,23,22.6016,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":252,"volume":281,"transactions":208,"vwap":282},"2026-09-22",22.67,22.69,0.0048,1769.1996,22.6753,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",22.68,22.6852,0.0552,0.24,234.1996,21,22.6786,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":263,"volume":296,"transactions":297,"vwap":298},"2026-09-18",22.63,-0.0246,164.1996,17,22.6147,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":208,"vwap":306},"2026-09-17",22.653647,22.6546,0.0643,0.28,497.1996,22.6499,{"date":308,"open":19,"high":309,"low":19,"close":309,"change":310,"percent_change":171,"volume":311,"transactions":312,"vwap":313},"2026-09-16",22.5903,-0.0079,415.1996,19,22.549,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":171,"volume":318,"transactions":319,"vwap":320},"2026-09-15",22.5982,-0.0068,17.1996,18,22.5752,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":200,"vwap":298},"2026-09-14",22.615,22.62,22.605,-0.0269,-0.12,1035.1996,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":297,"vwap":306},"2026-09-11",22.65,22.6319,0.0069,0.03,1269.1996,{"date":337,"open":331,"high":331,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":274,"vwap":342},"2026-09-10",22.625,-0.0747,-0.33,2448.1996,22.6313,{"date":344,"open":345,"high":345,"low":279,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":233,"vwap":350},"2026-09-09",22.72,22.6997,-0.0303,-0.13,4166.1996,22.7096,{"date":352,"open":353,"high":353,"low":345,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",22.73,-0.0183,-0.08,492.1996,28,22.7265,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":240,"vwap":366},"2026-09-04",22.745,22.7483,0.0004,0,247.1996,22.7464,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":365,"transactions":319,"vwap":374},"2026-09-03",22.75,22.76,22.7479,0.0388,0.17,22.7527,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":51,"volume":381,"transactions":274,"vwap":382},"2026-09-02",22.7,22.71,22.7091,0.0238,1648.1996,22.7051,{"date":384,"open":378,"high":345,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",22.6853,-0.0494,-0.22,1387.3996,34,22.7126,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":231,"volume":395,"transactions":319,"vwap":396},"2026-08-31",22.7347,-0.0053,216.1996,22.7251,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":387,"volume":401,"transactions":312,"vwap":402},"2026-08-28",22.74,-0.0499,69.1996,22.7363,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":224,"volume":407,"transactions":297,"vwap":408},"2026-08-27",22.7899,0.0099,15.1996,22.7769,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":274,"vwap":415},"2026-08-26",22.78,-0.0153,-0.07,1288.3746,22.7806,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":274,"vwap":422},"2026-08-25",22.7953,0.06,0.26,213.1996,22.7818,{"date":424,"open":425,"high":426,"low":353,"close":426,"change":427,"percent_change":252,"volume":428,"transactions":429,"vwap":430},"2026-08-24",22.7337,22.7353,0.005,10040.1996,32,22.7304,{"date":432,"open":345,"high":433,"low":345,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":290,"vwap":437},"2026-08-21",22.7303,0.015,0.07,407.1996,22.7204,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":240,"vwap":444},"2026-08-20",22.7153,-0.0385,-0.17,54.1996,22.713,{"date":446,"open":369,"high":447,"low":399,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",22.7538,0.0338,0.15,14918.1996,30,22.7401,{"date":454,"open":345,"high":345,"low":378,"close":345,"change":455,"percent_change":413,"volume":456,"transactions":457,"vwap":458},"2026-08-18",-0.015,2213.1996,26,22.7114,{"date":460,"open":369,"high":461,"low":462,"close":462,"change":463,"percent_change":263,"volume":464,"transactions":465,"vwap":466},"2026-08-17",22.7539,22.735,-0.0247,2158.1996,33,22.7455,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":413,"volume":472,"transactions":183,"vwap":473},"2026-08-14",22.7516,22.7597,-0.0156,290.1996,22.7568,{"date":475,"open":411,"high":411,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":457,"vwap":480},"2026-08-13",22.7753,0.045,0.2,549.1996,22.7794,{"date":482,"open":483,"high":399,"low":353,"close":433,"change":484,"percent_change":253,"volume":485,"transactions":429,"vwap":486},"2026-08-12",22.7399,0.0203,4158.1996,22.7374,{"date":488,"open":378,"high":378,"low":378,"close":378,"change":364,"percent_change":364,"volume":489,"transactions":312,"vwap":490},"2026-08-11",105.1996,22.6918,{"date":492,"open":377,"high":378,"low":377,"close":378,"change":493,"percent_change":494,"volume":495,"transactions":357,"vwap":496},"2026-08-10",-0.0318,-0.14,2133.1996,22.7006,{"date":498,"open":399,"high":499,"low":399,"close":499,"change":500,"percent_change":198,"volume":501,"transactions":502,"vwap":503},"2026-08-07",22.7418,0.0317,598.1996,37,22.737,{"date":505,"open":506,"high":369,"low":507,"close":507,"change":508,"percent_change":348,"volume":509,"transactions":312,"vwap":510},"2026-08-06",22.732,22.7101,-0.0299,515.1996,22.7299,{"date":512,"open":399,"high":399,"low":399,"close":399,"change":364,"percent_change":364,"volume":513,"transactions":514,"vwap":515},"2026-08-05",18.1996,16,22.7318,{"date":517,"open":399,"high":399,"low":399,"close":399,"change":518,"percent_change":519,"volume":520,"transactions":297,"vwap":521},"2026-08-04",0.08,0.35,20.1996,22.714,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":407,"transactions":514,"vwap":527},"2026-08-03",22.66,0.05,0.22,22.6409,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":223,"volume":532,"transactions":297,"vwap":316},"2026-07-31",22.61,0.0033,37.1996,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":304,"volume":538,"transactions":312,"vwap":539},"2026-07-30",22.48,22.6067,0.0626,829.1996,22.4999,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",22.565,22.5441,-0.0659,-0.29,686.9516,29,22.5582,{"date":550,"open":259,"high":530,"low":259,"close":530,"change":551,"percent_change":166,"volume":552,"transactions":240,"vwap":553},"2026-07-28",0.0268,2856.9516,22.5906,{"date":555,"open":325,"high":325,"low":195,"close":556,"change":557,"percent_change":419,"volume":558,"transactions":297,"vwap":559},"2026-07-27",22.5832,0.0131,214.9516,22.5917,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":419,"volume":564,"transactions":319,"vwap":565},"2026-07-24",22.5701,0.0126,87.9516,22.561,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":297,"vwap":572},"2026-07-23",22.5575,-0.0625,-0.28,16.9516,22.5583,{"date":574,"open":324,"high":324,"low":324,"close":324,"change":575,"percent_change":188,"volume":576,"transactions":297,"vwap":577},"2026-07-22",-0.0199,65.9516,22.6273,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":419,"volume":582,"transactions":514,"vwap":583},"2026-07-21",22.6399,0.0141,33.9516,22.6321,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":514,"vwap":590},"2026-07-20",22.6258,-0.0339,-0.15,72.9516,22.7383,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":21,"volume":596,"transactions":208,"vwap":597},"2026-07-17",22.655,22.6597,-0.0084,314.9956,22.6539,{"date":599,"open":285,"high":285,"low":600,"close":600,"change":601,"percent_change":413,"volume":602,"transactions":319,"vwap":603},"2026-07-16",22.6681,-0.0169,237.9516,22.6776,{"date":605,"open":285,"high":606,"low":285,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":312,"vwap":610},"2026-07-15",22.685,0.0256,0.11,281.9516,22.6793,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":478,"volume":615,"transactions":319,"vwap":616},"2026-07-14",22.6594,0.0441,22.9516,22.6709,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":290,"vwap":623},"2026-07-13",22.6153,-0.0587,-0.26,63.9516,22.6215,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":65,"volume":628,"transactions":9,"vwap":626},"2026-07-10",22.674,-0.011,100,{"date":630,"open":606,"high":606,"low":606,"close":606,"change":631,"percent_change":608,"volume":628,"transactions":9,"vwap":606},"2026-07-09",0.025,{"date":633,"open":324,"high":524,"low":324,"close":524,"change":231,"percent_change":188,"volume":634,"transactions":9,"vwap":524},"2026-07-08",11200,{"date":636,"open":285,"high":285,"low":524,"close":285,"change":21,"percent_change":637,"volume":638,"transactions":9,"vwap":285},"2026-07-07",-0.18,12300,{"date":640,"open":378,"high":345,"low":377,"close":345,"change":641,"percent_change":373,"volume":642,"transactions":9,"vwap":345},"2026-07-06",0.039,12600,{"date":644,"open":285,"high":645,"low":285,"close":645,"change":646,"percent_change":364,"volume":628,"transactions":9,"vwap":645},"2026-07-02",22.681,0.001,{"date":648,"open":377,"high":377,"low":285,"close":285,"change":231,"percent_change":188,"volume":634,"transactions":9,"vwap":285},"2026-07-01",{"date":650,"open":279,"high":377,"low":279,"close":377,"change":364,"percent_change":364,"volume":651,"transactions":9,"vwap":377},"2026-06-30",800,{"date":653,"open":279,"high":377,"low":279,"close":377,"change":252,"percent_change":253,"volume":654,"transactions":9,"vwap":377},"2026-06-29",300,{"date":656,"open":279,"high":377,"low":285,"close":285,"change":364,"percent_change":364,"volume":657,"transactions":9,"vwap":285},"2026-06-26",35100,{"date":659,"open":285,"high":285,"low":285,"close":285,"change":631,"percent_change":608,"volume":628,"transactions":9,"vwap":285},"2026-06-25",{"date":661,"open":593,"high":593,"low":593,"close":593,"change":334,"percent_change":662,"volume":628,"transactions":9,"vwap":593},"2026-06-24",0.13,{"date":664,"open":338,"high":338,"low":338,"close":338,"change":665,"percent_change":263,"volume":628,"transactions":9,"vwap":338},"2026-06-23",-0.025,{"date":667,"open":331,"high":331,"low":331,"close":331,"change":20,"percent_change":21,"volume":628,"transactions":9,"vwap":331},"2026-06-22",{"date":669,"open":278,"high":278,"low":524,"close":524,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":524},"2026-06-18",0.042,0.19,2600,{"date":674,"open":675,"high":377,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-17",22.6,22.618,-0.072,-0.32,64700,{"date":681,"open":279,"high":279,"low":279,"close":279,"change":682,"percent_change":65,"volume":651,"transactions":9,"vwap":279},"2026-06-16",-0.012,{"date":684,"open":345,"high":345,"low":685,"close":685,"change":686,"percent_change":671,"volume":687,"transactions":9,"vwap":685},"2026-06-15",22.702,0.043,400,{"date":689,"open":278,"high":278,"low":690,"close":690,"change":691,"percent_change":334,"volume":692,"transactions":9,"vwap":690},"2026-06-12",22.659,0.007,3600,{"date":694,"open":212,"high":695,"low":204,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-11",22.652,0.131,0.58,3400,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":387,"volume":704,"transactions":9,"vwap":702},"2026-06-10",22.525,22.521,-0.049,1700,{"date":706,"open":17,"high":194,"low":17,"close":194,"change":334,"percent_change":662,"volume":707,"transactions":9,"vwap":194},"2026-06-09",6700,{"date":709,"open":19,"high":260,"low":19,"close":19,"change":710,"percent_change":334,"volume":711,"transactions":9,"vwap":19},"2026-06-08",0.006,11100,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":628,"transactions":9,"vwap":714},"2026-06-05",22.534,-0.121,-0.53,{"date":718,"open":524,"high":524,"low":593,"close":593,"change":631,"percent_change":608,"volume":719,"transactions":9,"vwap":593},"2026-06-04",2500,{"date":721,"open":294,"high":294,"low":294,"close":294,"change":65,"percent_change":387,"volume":628,"transactions":9,"vwap":294},"2026-06-03",{"date":723,"open":278,"high":285,"low":278,"close":285,"change":724,"percent_change":51,"volume":725,"transactions":9,"vwap":285},"2026-06-02",0.022,15500,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":21,"volume":628,"transactions":9,"vwap":728},"2026-06-01",22.658,-0.008,{"date":731,"open":524,"high":732,"low":524,"close":732,"change":710,"percent_change":334,"volume":733,"transactions":9,"vwap":732},"2026-05-29",22.666,200,{"date":735,"open":524,"high":524,"low":524,"close":524,"change":224,"percent_change":736,"volume":628,"transactions":9,"vwap":524},"2026-05-28",0.18,{"date":738,"open":324,"high":324,"low":324,"close":324,"change":427,"percent_change":252,"volume":628,"transactions":9,"vwap":324},"2026-05-27",{"date":740,"open":323,"high":323,"low":323,"close":323,"change":741,"percent_change":71,"volume":628,"transactions":9,"vwap":323},"2026-05-26",0.075,{"date":743,"open":19,"high":19,"low":19,"close":19,"change":434,"percent_change":435,"volume":628,"transactions":9,"vwap":19},"2026-05-22",{"date":745,"open":701,"high":701,"low":701,"close":701,"change":252,"percent_change":253,"volume":628,"transactions":9,"vwap":701},"2026-05-21",{"date":747,"open":237,"high":237,"low":237,"close":237,"change":166,"percent_change":748,"volume":628,"transactions":9,"vwap":237},"2026-05-20",0.54,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":545,"volume":628,"transactions":9,"vwap":751},"2026-05-19",22.385,-0.064,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":-6,"volume":733,"transactions":9,"vwap":756},"2026-05-18",22.44,22.449,-0.001,{"date":759,"open":760,"high":219,"low":755,"close":221,"change":761,"percent_change":762,"volume":175,"transactions":9,"vwap":221},"2026-05-15",22.46,-0.114,-0.51,{"date":764,"open":259,"high":259,"low":765,"close":765,"change":766,"percent_change":223,"volume":767,"transactions":9,"vwap":765},"2026-05-14",22.564,0.002,6500,{"date":769,"open":19,"high":195,"low":19,"close":770,"change":223,"percent_change":224,"volume":771,"transactions":9,"vwap":770},"2026-05-13",22.562,27000,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":65,"percent_change":387,"volume":628,"transactions":9,"vwap":775},"2026-05-12",22.535,22.552,{"date":777,"open":338,"high":338,"low":778,"close":778,"change":779,"percent_change":621,"volume":780,"transactions":9,"vwap":778},"2026-05-11",22.602,-0.058,600,{"date":782,"open":783,"high":524,"low":783,"close":524,"change":518,"percent_change":519,"volume":784,"transactions":9,"vwap":524},"2026-05-08",22.635,3000,{"date":786,"open":195,"high":259,"low":194,"close":195,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":195},"2026-05-07",-0.06,-0.27,5200,{"date":791,"open":269,"high":524,"low":269,"close":269,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":269},"2026-05-06",0.108,0.48,23600,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":628,"transactions":9,"vwap":797},"2026-05-05",22.532,0.057,0.25,{"date":801,"open":18,"high":18,"low":802,"close":802,"change":413,"percent_change":246,"volume":803,"transactions":9,"vwap":802},"2026-05-04",22.475,900,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":51,"volume":628,"transactions":9,"vwap":806},"2026-05-01",22.545,0.023,{"date":809,"open":535,"high":810,"low":535,"close":810,"change":811,"percent_change":812,"volume":780,"transactions":9,"vwap":810},"2026-04-30",22.522,0.067,0.3,{"date":814,"open":535,"high":535,"low":221,"close":815,"change":355,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-04-29",22.455,-0.36,5400,{"date":819,"open":19,"high":19,"low":204,"close":774,"change":820,"percent_change":588,"volume":821,"transactions":9,"vwap":774},"2026-04-28",-0.033,1300,{"date":823,"open":260,"high":824,"low":825,"close":824,"change":682,"percent_change":65,"volume":826,"transactions":9,"vwap":824},"2026-04-27",22.568,22.555,3800,{"date":828,"open":194,"high":259,"low":194,"close":195,"change":829,"percent_change":166,"volume":830,"transactions":9,"vwap":195},"2026-04-24",0.028,6600,{"date":832,"open":18,"high":775,"low":18,"close":775,"change":833,"percent_change":442,"volume":834,"transactions":9,"vwap":775},"2026-04-23",-0.038,5700,{"date":836,"open":251,"high":251,"low":259,"close":259,"change":213,"percent_change":214,"volume":837,"transactions":9,"vwap":259},"2026-04-22",700,{"date":839,"open":251,"high":251,"low":825,"close":825,"change":840,"percent_change":841,"volume":687,"transactions":9,"vwap":825},"2026-04-21",-0.079,-0.35,{"date":843,"open":324,"high":844,"low":324,"close":844,"change":627,"percent_change":65,"volume":733,"transactions":9,"vwap":844},"2026-04-20",22.634,{"date":846,"open":847,"high":847,"low":269,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-17",22.645,0.105,0.47,2200,{"date":852,"open":195,"high":195,"low":19,"close":19,"change":853,"percent_change":854,"volume":733,"transactions":9,"vwap":19},"2026-04-16",-0.035,-0.16,{"date":856,"open":260,"high":261,"low":260,"close":261,"change":20,"percent_change":21,"volume":687,"transactions":9,"vwap":261},"2026-04-15",{"date":858,"open":194,"high":859,"low":194,"close":859,"change":435,"percent_change":115,"volume":803,"transactions":9,"vwap":859},"2026-04-14",22.585,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":435,"percent_change":115,"volume":628,"transactions":9,"vwap":862},"2026-04-13",22.515,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":21,"percent_change":637,"volume":628,"transactions":9,"vwap":865},"2026-04-10",22.445,{"date":867,"open":204,"high":204,"low":230,"close":230,"change":427,"percent_change":252,"volume":868,"transactions":9,"vwap":230},"2026-04-09",1800,{"date":870,"open":219,"high":871,"low":760,"close":535,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":535},"2026-04-08",22.49,0.133,0.6,5600,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":691,"percent_change":334,"volume":780,"transactions":9,"vwap":878},"2026-04-07",22.29,22.347,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":646,"percent_change":364,"volume":733,"transactions":9,"vwap":881},"2026-04-06",22.34,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":662,"volume":733,"transactions":9,"vwap":885},"2026-04-02",22.28,22.339,0.029,{"date":888,"open":877,"high":889,"low":877,"close":889,"change":670,"percent_change":671,"volume":651,"transactions":9,"vwap":889},"2026-04-01",22.31,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":651,"transactions":9,"vwap":893},"2026-03-31",22.2,22.268,0.158,0.71,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-30",22.13,22.11,0.086,0.39,1200,{"date":904,"open":905,"high":905,"low":24,"close":24,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":24},"2026-03-27",22.040001,-0.066,-0.3,18100,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":494,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-03-26",22.19,22.09,-0.63,5800,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":435,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-03-25",22.26,22.22,22.23,0.32,38900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":787,"percent_change":788,"volume":927,"transactions":9,"vwap":926},"2026-03-24",22.15,22.175,22.16,500,{"date":929,"open":918,"high":918,"low":918,"close":918,"change":930,"percent_change":931,"volume":628,"transactions":9,"vwap":918},"2026-03-23",0.136,0.62,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":927,"transactions":9,"vwap":935},"2026-03-20",22.084999,22.084,-0.203,-0.91,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":736,"volume":628,"transactions":9,"vwap":940},"2026-03-19",22.287,0.041,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-18",22.315,22.246,-0.116,-0.52,5000,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":628,"transactions":9,"vwap":951},"2026-03-17",22.362,0.076,0.34,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":628,"transactions":9,"vwap":956},"2026-03-16",22.286,0.103,0.46,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":175,"transactions":9,"vwap":962},"2026-03-13",22.18,22.183,-0.056,-0.25,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":654,"transactions":9,"vwap":968},"2026-03-12",22.27,22.239,-0.126,-0.56,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":188,"percent_change":272,"volume":733,"transactions":9,"vwap":973},"2026-03-11",22.365,{"date":975,"open":815,"high":815,"low":815,"close":815,"change":413,"percent_change":246,"volume":628,"transactions":9,"vwap":815},"2026-03-10",{"date":977,"open":978,"high":701,"low":978,"close":701,"change":979,"percent_change":901,"volume":780,"transactions":9,"vwap":701},"2026-03-09",22.39,0.088,{"date":981,"open":982,"high":221,"low":982,"close":983,"change":840,"percent_change":841,"volume":984,"transactions":9,"vwap":983},"2026-03-06",22.43,22.437,1600,{"date":986,"open":220,"high":987,"low":220,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-05",22.516,-0.093,-0.41,1400,{"date":992,"open":260,"high":993,"low":260,"close":993,"change":994,"percent_change":671,"volume":826,"transactions":9,"vwap":993},"2026-03-04",22.609,0.044,{"date":996,"open":260,"high":542,"low":260,"close":542,"change":997,"percent_change":340,"volume":733,"transactions":9,"vwap":542},"2026-03-03",-0.075,{"date":999,"open":530,"high":269,"low":675,"close":269,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":269},"2026-03-02",-0.054,-0.24,1900,{"date":1004,"open":378,"high":345,"low":1005,"close":1005,"change":1006,"percent_change":854,"volume":654,"transactions":9,"vwap":1005},"2026-02-27",22.694,-0.037,{"date":1008,"open":345,"high":1009,"low":345,"close":1009,"change":252,"percent_change":253,"volume":927,"transactions":9,"vwap":1009},"2026-02-26",22.731,{"date":1011,"open":345,"high":345,"low":1012,"close":1012,"change":1013,"percent_change":21,"volume":654,"transactions":9,"vwap":1012},"2026-02-25",22.711,-0.009,{"date":1015,"open":377,"high":345,"low":377,"close":345,"change":1016,"percent_change":449,"volume":654,"transactions":9,"vwap":345},"2026-02-24",0.034,{"date":1018,"open":345,"high":345,"low":1019,"close":1019,"change":1020,"percent_change":188,"volume":1021,"transactions":9,"vwap":1019},"2026-02-23",22.686,-0.021,5300,{"date":1023,"open":378,"high":378,"low":1024,"close":1024,"change":691,"percent_change":334,"volume":733,"transactions":9,"vwap":1024},"2026-02-20",22.707,{"date":1026,"open":1027,"high":377,"low":1027,"close":377,"change":364,"percent_change":364,"volume":1028,"transactions":9,"vwap":377},"2026-02-19",22.649,1100,{"date":1030,"open":377,"high":377,"low":279,"close":377,"change":213,"percent_change":449,"volume":704,"transactions":9,"vwap":377},"2026-02-18",{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":364,"percent_change":364,"volume":733,"transactions":9,"vwap":1033},"2026-02-17",22.665,{"date":1035,"open":279,"high":377,"low":1033,"close":1033,"change":631,"percent_change":608,"volume":1036,"transactions":9,"vwap":1033},"2026-02-13",5900,{"date":1038,"open":530,"high":847,"low":259,"close":269,"change":213,"percent_change":449,"volume":1039,"transactions":9,"vwap":269},"2026-02-12",4600,{"date":1041,"open":324,"high":294,"low":675,"close":325,"change":1042,"percent_change":20,"volume":642,"transactions":9,"vwap":325},"2026-02-11",-0.002,{"date":1044,"open":524,"high":524,"low":1045,"close":1045,"change":724,"percent_change":51,"volume":1046,"transactions":9,"vwap":1045},"2026-02-10",22.607,3100,{"date":1048,"open":259,"high":530,"low":260,"close":859,"change":1049,"percent_change":288,"volume":1050,"transactions":9,"vwap":859},"2026-02-09",0.055,6000,{"date":1052,"open":212,"high":260,"low":17,"close":17,"change":1053,"percent_change":288,"volume":651,"transactions":9,"vwap":17},"2026-02-06",0.054,{"date":1055,"open":219,"high":220,"low":219,"close":1056,"change":1057,"percent_change":525,"volume":850,"transactions":9,"vwap":1056},"2026-02-05",22.476,0.011,{"date":1059,"open":871,"high":871,"low":1060,"close":1060,"change":665,"percent_change":263,"volume":628,"transactions":9,"vwap":1060},"2026-02-04",22.465,{"date":1062,"open":220,"high":220,"low":871,"close":871,"change":1063,"percent_change":20,"volume":628,"transactions":9,"vwap":871},"2026-02-03",-0.003,{"date":1065,"open":18,"high":18,"low":219,"close":1066,"change":627,"percent_change":65,"volume":1067,"transactions":9,"vwap":1066},"2026-02-02",22.493,63800,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":682,"percent_change":65,"volume":628,"transactions":9,"vwap":1070},"2026-01-30",22.504,{"date":1072,"open":1073,"high":987,"low":1073,"close":987,"change":427,"percent_change":252,"volume":687,"transactions":9,"vwap":987},"2026-01-29",22.42,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":263,"volume":628,"transactions":9,"vwap":1076},"2026-01-28",22.511,-0.024,{"date":1079,"open":774,"high":774,"low":774,"close":774,"change":252,"percent_change":253,"volume":628,"transactions":9,"vwap":774},"2026-01-27",{"date":1081,"open":1082,"high":212,"low":862,"close":862,"change":807,"percent_change":51,"volume":1083,"transactions":9,"vwap":862},"2026-01-26",22.528,3900,{"date":1085,"open":18,"high":18,"low":1086,"close":1086,"change":1087,"percent_change":355,"volume":1088,"transactions":9,"vwap":1086},"2026-01-23",22.492,-0.018,2900,{"date":1090,"open":230,"high":18,"low":230,"close":18,"change":252,"percent_change":253,"volume":1091,"transactions":9,"vwap":18},"2026-01-22",2400,{"date":1093,"open":1094,"high":871,"low":1094,"close":871,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":871},"2026-01-21",22.32,0.115,0.51,11500,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":762,"volume":628,"transactions":9,"vwap":1100},"2026-01-20",22.375,-0.115,{"date":1103,"open":871,"high":871,"low":221,"close":871,"change":171,"percent_change":348,"volume":1104,"transactions":9,"vwap":871},"2026-01-16",6400,{"date":1106,"open":18,"high":17,"low":871,"close":204,"change":364,"percent_change":364,"volume":1107,"transactions":9,"vwap":204},"2026-01-15",15600,{"date":1109,"open":220,"high":204,"low":220,"close":204,"change":252,"percent_change":253,"volume":1110,"transactions":9,"vwap":204},"2026-01-14",3300,{"date":1112,"open":221,"high":220,"low":221,"close":220,"change":224,"percent_change":736,"volume":1113,"transactions":9,"vwap":220},"2026-01-13",47900,{"date":1115,"open":760,"high":535,"low":221,"close":760,"change":1116,"percent_change":171,"volume":1117,"transactions":9,"vwap":760},"2026-01-12",-0.006,908700,{"date":1119,"open":221,"high":1120,"low":221,"close":1120,"change":1121,"percent_change":198,"volume":826,"transactions":9,"vwap":1120},"2026-01-09",22.466,0.032,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":413,"volume":628,"transactions":9,"vwap":1124},"2026-01-08",22.434,-0.016,{"date":1127,"open":755,"high":221,"low":755,"close":221,"change":710,"percent_change":334,"volume":902,"transactions":9,"vwap":221},"2026-01-07",{"date":1129,"open":982,"high":1130,"low":1073,"close":1130,"change":1116,"percent_change":171,"volume":1131,"transactions":9,"vwap":1130},"2026-01-06",22.444,5100,{"date":1133,"open":982,"high":221,"low":1134,"close":221,"change":525,"percent_change":526,"volume":1135,"transactions":9,"vwap":221},"2026-01-05",22.41,7700,{"date":1137,"open":978,"high":1138,"low":1139,"close":1138,"change":334,"percent_change":662,"volume":1140,"transactions":9,"vwap":1138},"2026-01-02",22.4,22.35,88900,{"date":1142,"open":1143,"high":1134,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1113,"transactions":9,"vwap":1144},"2025-12-31",22.36,22.37,-2.269,-9.21,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":641,"percent_change":214,"volume":1153,"transactions":9,"vwap":1152},"2025-12-30",24.635,24.648,24.6,24.639,901200,{"date":1155,"open":1151,"high":1156,"low":1151,"close":1151,"change":171,"percent_change":327,"volume":837,"transactions":9,"vwap":1151},"2025-12-29",24.64,{"date":1158,"open":1151,"high":1159,"low":1151,"close":1159,"change":427,"percent_change":252,"volume":654,"transactions":9,"vwap":1159},"2025-12-26",24.63,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":51,"percent_change":1164,"volume":175,"transactions":9,"vwap":1163},"2025-12-24",24.58,24.625,0.41,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":665,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2025-12-23",24.48,24.525,-0.1,2100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1057,"percent_change":224,"volume":1176,"transactions":9,"vwap":1174},"2025-12-22",24.53,24.55,24.52,8300,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":682,"percent_change":65,"volume":654,"transactions":9,"vwap":1180},"2025-12-19",24.54,24.539,{"date":1182,"open":1175,"high":1183,"low":1175,"close":1183,"change":1184,"percent_change":1185,"volume":733,"transactions":9,"vwap":1183},"2025-12-18",24.551,0.066,0.27,{"date":1187,"open":1188,"high":1188,"low":1167,"close":1188,"change":1189,"percent_change":637,"volume":837,"transactions":9,"vwap":1188},"2025-12-17",24.485,-0.043,{"date":1191,"open":1192,"high":1173,"low":1167,"close":1193,"change":807,"percent_change":253,"volume":1194,"transactions":9,"vwap":1193},"2025-12-16",24.49,24.528,4200,{"date":1196,"open":23,"high":23,"low":1197,"close":1198,"change":434,"percent_change":419,"volume":902,"transactions":9,"vwap":1198},"2025-12-15",24.503,24.505,{"date":1200,"open":1192,"high":1201,"low":1192,"close":1192,"change":1202,"percent_change":841,"volume":984,"transactions":9,"vwap":1192},"2025-12-12",24.51,-0.086,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":231,"volume":1208,"transactions":9,"vwap":1206},"2025-12-11",24.47,24.576,-0.005,4100,{"date":1210,"open":1175,"high":1211,"low":1175,"close":1211,"change":1212,"percent_change":1213,"volume":990,"transactions":9,"vwap":1211},"2025-12-10",24.581,0.126,0.52,{"date":1215,"open":1192,"high":1201,"low":1216,"close":1217,"change":21,"percent_change":854,"volume":1039,"transactions":9,"vwap":1217},"2025-12-09",24.45,24.455,{"date":1219,"open":1192,"high":1201,"low":1188,"close":1220,"change":1221,"percent_change":442,"volume":1222,"transactions":9,"vwap":1220},"2025-12-08",24.495,-0.041,34200,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":20,"percent_change":21,"volume":628,"transactions":9,"vwap":1225},"2025-12-05",24.536,{"date":1227,"open":1179,"high":1228,"low":1179,"close":1228,"change":1229,"percent_change":327,"volume":1230,"transactions":9,"vwap":1228},"2025-12-04",24.546,-0.029,1500,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":671,"volume":687,"transactions":9,"vwap":1234},"2025-12-03",24.56,24.575,0.046,{"date":1237,"open":1192,"high":1238,"low":1192,"close":1238,"change":1239,"percent_change":51,"volume":654,"transactions":9,"vwap":1238},"2025-12-02",24.529,0.024,{"date":1241,"open":1198,"high":1198,"low":1198,"close":1198,"change":1242,"percent_change":246,"volume":628,"transactions":9,"vwap":1198},"2025-12-01",-0.077,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":724,"percent_change":253,"volume":628,"transactions":9,"vwap":1245},"2025-11-28",24.582,{"date":1247,"open":1151,"high":1151,"low":1233,"close":1233,"change":1121,"percent_change":662,"volume":651,"transactions":9,"vwap":1233},"2025-11-26",{"date":1249,"open":1250,"high":1193,"low":1250,"close":1193,"change":1251,"percent_change":953,"volume":1252,"transactions":9,"vwap":1193},"2025-11-25",24.5,0.083,4000,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":435,"percent_change":1256,"volume":654,"transactions":9,"vwap":1255},"2025-11-24",24.445,0.29,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1095,"percent_change":849,"volume":984,"transactions":9,"vwap":1260},"2025-11-21",24.3,24.375,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1091,"transactions":9,"vwap":1265},"2025-11-20",24.32,24.33,24.26,-0.055,-0.23,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1270,"change":364,"percent_change":364,"volume":902,"transactions":9,"vwap":1270},"2025-11-19",24.315,24.29,{"date":1273,"open":1274,"high":1270,"low":1274,"close":1270,"change":1275,"percent_change":252,"volume":927,"transactions":9,"vwap":1270},"2025-11-18",24.294,0.004,{"date":1277,"open":1265,"high":1278,"low":1265,"close":1279,"change":1280,"percent_change":637,"volume":1281,"transactions":9,"vwap":1279},"2025-11-17",24.332,24.311,-0.044,24200,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":171,"percent_change":327,"volume":1286,"transactions":9,"vwap":1285},"2025-11-14",24.4,24.355,27800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":327,"percent_change":1291,"volume":927,"transactions":9,"vwap":1290},"2025-11-13",24.37,24.385,-0.49,{"date":1293,"open":1192,"high":1173,"low":1167,"close":1198,"change":1294,"percent_change":188,"volume":1295,"transactions":9,"vwap":1198},"2025-11-12",-0.023,7200,{"date":1297,"open":1193,"high":1193,"low":1193,"close":1193,"change":1298,"percent_change":526,"volume":628,"transactions":9,"vwap":1193},"2025-11-11",0.053,{"date":1300,"open":1301,"high":1167,"low":1301,"close":1302,"change":1303,"percent_change":420,"volume":789,"transactions":9,"vwap":1302},"2025-11-10",24.44,24.475,0.064,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":253,"volume":868,"transactions":9,"vwap":1307},"2025-11-07",24.23,24.411,0.021,{"date":1310,"open":1284,"high":1284,"low":1311,"close":1311,"change":252,"percent_change":518,"volume":984,"transactions":9,"vwap":1311},"2025-11-06",24.39,{"date":1313,"open":1263,"high":1314,"low":1263,"close":1289,"change":65,"percent_change":1315,"volume":1021,"transactions":9,"vwap":1289},"2025-11-05",24.43,-0.2,{"date":1317,"open":1301,"high":1301,"low":1318,"close":1318,"change":20,"percent_change":21,"volume":651,"transactions":9,"vwap":1318},"2025-11-04",24.42,{"date":1320,"open":1318,"high":1314,"low":1318,"close":1314,"change":853,"percent_change":494,"volume":1321,"transactions":9,"vwap":1314},"2025-11-03",3500,{"date":1323,"open":1314,"high":1324,"low":1314,"close":1324,"change":1207,"percent_change":231,"volume":654,"transactions":9,"vwap":1324},"2025-10-31",24.465,{"date":1326,"open":1167,"high":1167,"low":1216,"close":1205,"change":65,"percent_change":1315,"volume":698,"transactions":9,"vwap":1205},"2025-10-30",{"date":1328,"open":1329,"high":1329,"low":1192,"close":1175,"change":413,"percent_change":570,"volume":868,"transactions":9,"vwap":1175},"2025-10-29",24.57,{"date":1331,"open":1329,"high":1332,"low":1329,"close":1332,"change":364,"percent_change":364,"volume":651,"transactions":9,"vwap":1332},"2025-10-28",24.59,{"date":1334,"open":1162,"high":1332,"low":1329,"close":1332,"change":434,"percent_change":419,"volume":1002,"transactions":9,"vwap":1332},"2025-10-27",{"date":1336,"open":1173,"high":1234,"low":1173,"close":1234,"change":419,"percent_change":288,"volume":1337,"transactions":9,"vwap":1234},"2025-10-24",4300,{"date":1339,"open":1175,"high":1175,"low":1340,"close":1341,"change":20,"percent_change":21,"volume":780,"transactions":9,"vwap":1341},"2025-10-23",24.511,24.515,{"date":1343,"open":1174,"high":1174,"low":1168,"close":1168,"change":20,"percent_change":21,"volume":628,"transactions":9,"vwap":1168},"2025-10-22",{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":691,"percent_change":334,"volume":628,"transactions":9,"vwap":1346},"2025-10-21",24.535,{"date":1348,"open":1193,"high":1193,"low":1193,"close":1193,"change":1298,"percent_change":526,"volume":628,"transactions":9,"vwap":1193},"2025-10-20",{"date":1350,"open":1301,"high":1250,"low":1301,"close":1302,"change":710,"percent_change":252,"volume":1351,"transactions":9,"vwap":1302},"2025-10-17",19500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":223,"volume":175,"transactions":9,"vwap":1355},"2025-10-16",24.464,24.469,0.003,{"date":1358,"open":1173,"high":1173,"low":1359,"close":1359,"change":807,"percent_change":253,"volume":654,"transactions":9,"vwap":1359},"2025-10-15",24.466,{"date":1361,"open":1255,"high":1255,"low":1362,"close":1363,"change":1364,"percent_change":334,"volume":1170,"transactions":9,"vwap":1363},"2025-10-14",24.41,24.443,0.008,{"date":1366,"open":1259,"high":1367,"low":1259,"close":1367,"change":1368,"percent_change":1369,"volume":837,"transactions":9,"vwap":1367},"2025-10-13",24.435,0.091,0.37,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":144,"volume":628,"transactions":9,"vwap":1372},"2025-10-10",24.344,-0.046,{"date":1375,"open":1362,"high":1362,"low":1311,"close":1311,"change":1266,"percent_change":387,"volume":837,"transactions":9,"vwap":1311},"2025-10-09",{"date":1377,"open":1301,"high":1255,"low":1301,"close":1255,"change":1207,"percent_change":231,"volume":990,"transactions":9,"vwap":1255},"2025-10-08",{"date":1379,"open":1380,"high":1192,"low":1216,"close":1216,"change":682,"percent_change":65,"volume":948,"transactions":9,"vwap":1216},"2025-10-07",24.471,{"date":1382,"open":1383,"high":1167,"low":1383,"close":1384,"change":1385,"percent_change":65,"volume":1386,"transactions":9,"vwap":1384},"2025-10-06",23.37,24.462,-0.013,6300,{"date":1388,"open":1389,"high":1389,"low":1216,"close":1302,"change":757,"percent_change":-6,"volume":1390,"transactions":9,"vwap":1302},"2025-10-03",24.65,4400,{"date":1392,"open":1216,"high":1393,"low":1216,"close":1393,"change":1057,"percent_change":224,"volume":1394,"transactions":9,"vwap":1393},"2025-10-02",24.476,6200,{"date":1396,"open":1324,"high":1324,"low":1324,"close":1324,"change":477,"percent_change":736,"volume":628,"transactions":9,"vwap":1324},"2025-10-01",{"date":1398,"open":1284,"high":1318,"low":1284,"close":1318,"change":334,"percent_change":166,"volume":733,"transactions":9,"vwap":1318},"2025-09-30",{"date":1400,"open":1311,"high":1311,"low":1311,"close":1311,"change":223,"percent_change":224,"volume":628,"transactions":9,"vwap":1311},"2025-09-29",{"date":1402,"open":1284,"high":1284,"low":1403,"close":1404,"change":1239,"percent_change":51,"volume":1405,"transactions":9,"vwap":1404},"2025-09-26",24.35,24.38,12100,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1001,"volume":733,"transactions":9,"vwap":1409},"2025-09-25",24.36,24.356,-0.059,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":853,"percent_change":494,"volume":628,"transactions":9,"vwap":1413},"2025-09-24",24.415,{"date":1415,"open":1255,"high":1216,"low":1416,"close":1216,"change":252,"percent_change":518,"volume":1091,"transactions":9,"vwap":1216},"2025-09-23",24.421,{"date":1418,"open":1314,"high":1314,"low":1314,"close":1314,"change":1207,"percent_change":231,"volume":651,"transactions":9,"vwap":1314},"2025-09-22",{"date":1420,"open":1367,"high":1367,"low":1367,"close":1367,"change":231,"percent_change":355,"volume":628,"transactions":9,"vwap":1367},"2025-09-19",{"date":1422,"open":1314,"high":1217,"low":1314,"close":1217,"change":213,"percent_change":198,"volume":850,"transactions":9,"vwap":1217},"2025-09-18",{"date":1424,"open":1362,"high":1318,"low":1362,"close":1318,"change":853,"percent_change":494,"volume":821,"transactions":9,"vwap":1318},"2025-09-17",{"date":1426,"open":1217,"high":1217,"low":1427,"close":1217,"change":223,"percent_change":224,"volume":1083,"transactions":9,"vwap":1217},"2025-09-16",24.439,{"date":1429,"open":1430,"high":1255,"low":1430,"close":1255,"change":224,"percent_change":214,"volume":733,"transactions":9,"vwap":1255},"2025-09-15",24.422,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":188,"volume":628,"transactions":9,"vwap":1433},"2025-09-12",24.405,-0.022,{"date":1436,"open":1314,"high":1314,"low":1362,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-09-11",24.427,0.052,0.21,8900,{"date":1442,"open":1260,"high":1260,"low":1260,"close":1260,"change":631,"percent_change":51,"volume":628,"transactions":9,"vwap":1260},"2025-09-10",{"date":1444,"open":1403,"high":1403,"low":1445,"close":1403,"change":231,"percent_change":355,"volume":850,"transactions":9,"vwap":1403},"2025-09-09",24.348,{"date":1447,"open":1289,"high":1289,"low":1289,"close":1289,"change":334,"percent_change":166,"volume":628,"transactions":9,"vwap":1289},"2025-09-08",{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":435,"percent_change":1256,"volume":733,"transactions":9,"vwap":1450},"2025-09-05",24.34,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":477,"percent_change":671,"volume":1455,"transactions":9,"vwap":1454},"2025-09-04",24.22,24.27,16200,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":213,"percent_change":198,"volume":628,"transactions":9,"vwap":1458},"2025-09-03",24.225,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":703,"percent_change":1315,"volume":733,"transactions":9,"vwap":1462},"2025-09-02",24.12,24.19,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1125,"percent_change":413,"volume":628,"transactions":9,"vwap":1465},"2025-08-29",24.239,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":223,"percent_change":224,"volume":733,"transactions":9,"vwap":1468},"2025-08-28",24.255,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":334,"percent_change":166,"volume":628,"transactions":9,"vwap":1471},"2025-08-27",24.245,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":334,"percent_change":166,"volume":628,"transactions":9,"vwap":1474},"2025-08-26",24.215,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":171,"percent_change":327,"volume":687,"transactions":9,"vwap":1478},"2025-08-25",24.189,24.185,{"date":1480,"open":1474,"high":1474,"low":1474,"close":1474,"change":662,"percent_change":748,"volume":628,"transactions":9,"vwap":1474},"2025-08-22",{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":171,"percent_change":327,"volume":628,"transactions":9,"vwap":1483},"2025-08-21",24.084999,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":364,"percent_change":364,"volume":733,"transactions":9,"vwap":1487},"2025-08-20",24.09,24.115,{"date":1489,"open":1490,"high":1487,"low":1490,"close":1487,"change":171,"percent_change":327,"volume":654,"transactions":9,"vwap":1487},"2025-08-19",24.11,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":364,"percent_change":364,"volume":628,"transactions":9,"vwap":1493},"2025-08-18",24.145,{"date":1495,"open":1493,"high":1493,"low":1493,"close":1493,"change":455,"percent_change":787,"volume":628,"transactions":9,"vwap":1493},"2025-08-15",{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":21,"percent_change":442,"volume":628,"transactions":9,"vwap":1498},"2025-08-14",24.16,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1185,"volume":1083,"transactions":9,"vwap":1503},"2025-08-13",24.17,24.21,24.2,0.065,{"date":1506,"open":1507,"high":1498,"low":1508,"close":1508,"change":252,"percent_change":518,"volume":1509,"transactions":9,"vwap":1508},"2025-08-12",24.14,24.135,9000,{"date":1511,"open":1487,"high":1487,"low":1487,"close":1487,"change":364,"percent_change":364,"volume":628,"transactions":9,"vwap":1487},"2025-08-11",{"date":1513,"open":1487,"high":1487,"low":1487,"close":1487,"change":364,"percent_change":364,"volume":733,"transactions":9,"vwap":1487},"2025-08-08",{"date":1515,"open":1516,"high":1487,"low":1516,"close":1487,"change":223,"percent_change":224,"volume":651,"transactions":9,"vwap":1487},"2025-08-07",24.08,{"date":1518,"open":1461,"high":1461,"low":1516,"close":1519,"change":223,"percent_change":224,"volume":850,"transactions":9,"vwap":1519},"2025-08-06",24.105,{"date":1521,"open":1516,"high":1522,"low":1516,"close":1522,"change":20,"percent_change":21,"volume":850,"transactions":9,"vwap":1522},"2025-08-05",24.094999,{"date":1524,"open":1519,"high":1519,"low":1516,"close":1519,"change":224,"percent_change":373,"volume":1170,"transactions":9,"vwap":1519},"2025-08-04",{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":799,"volume":628,"transactions":9,"vwap":1527},"2025-08-01",24.065001,0.061,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":627,"percent_change":65,"volume":1533,"transactions":9,"vwap":1532},"2025-07-31",23.99,24.0039997,2000,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":853,"percent_change":588,"volume":628,"transactions":9,"vwap":1536},"2025-07-30",24.014999,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":686,"percent_change":736,"volume":984,"transactions":9,"vwap":1539},"2025-07-29",24.049999,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1087,"percent_change":413,"volume":1544,"transactions":9,"vwap":1543},"2025-07-28",23.98,24.007,11900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":631,"percent_change":51,"volume":1550,"transactions":9,"vwap":1549},"2025-07-25",23.88,24.040001,24.025,3200,{"date":1552,"open":1542,"high":1553,"low":1542,"close":1554,"change":455,"percent_change":787,"volume":1555,"transactions":9,"vwap":1554},"2025-07-24",24.0049992,24,15000,{"date":1557,"open":1554,"high":1536,"low":1554,"close":1536,"change":20,"percent_change":21,"volume":1252,"transactions":9,"vwap":1536},"2025-07-23",{"date":1559,"open":1560,"high":1539,"low":1554,"close":1549,"change":252,"percent_change":518,"volume":1561,"transactions":9,"vwap":1549},"2025-07-22",24.01,7600,{"date":1563,"open":1539,"high":1539,"low":1553,"close":1553,"change":419,"percent_change":799,"volume":1550,"transactions":9,"vwap":1553},"2025-07-21",{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":757,"percent_change":-6,"volume":780,"transactions":9,"vwap":1567},"2025-07-18",23.91,23.945,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":724,"percent_change":253,"volume":628,"transactions":9,"vwap":1570},"2025-07-17",23.946,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":886,"percent_change":166,"volume":1036,"transactions":9,"vwap":1575},"2025-07-16",23.89,23.94,23.924,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":171,"percent_change":348,"volume":628,"transactions":9,"vwap":1578},"2025-07-15",23.895,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":223,"percent_change":224,"volume":651,"transactions":9,"vwap":1584},"2025-07-14",23.92,23.95,23.9,23.925,{"date":1586,"open":1573,"high":1587,"low":1573,"close":1587,"change":231,"percent_change":355,"volume":651,"transactions":9,"vwap":1587},"2025-07-11",23.915,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1207,"percent_change":231,"volume":628,"transactions":9,"vwap":1590},"2025-07-10",23.935,{"date":1592,"open":1574,"high":1574,"low":1574,"close":1574,"change":1053,"percent_change":1593,"volume":628,"transactions":9,"vwap":1574},"2025-07-09",0.23,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1013,"percent_change":21,"volume":780,"transactions":9,"vwap":1597},"2025-07-08",23.883,23.886,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1578,"change":21,"percent_change":442,"volume":1602,"transactions":9,"vwap":1578},"2025-07-07",23.93,23.87,17000,{"date":1604,"open":1600,"high":1605,"low":1600,"close":1590,"change":427,"percent_change":252,"volume":1606,"transactions":9,"vwap":1590},"2025-07-03",23.96,10500,{"date":1608,"open":1583,"high":1600,"low":1583,"close":1600,"change":427,"percent_change":252,"volume":1609,"transactions":9,"vwap":1600},"2025-07-02",9500,{"date":1611,"open":1581,"high":1584,"low":1583,"close":1584,"change":20,"percent_change":21,"volume":1131,"transactions":9,"vwap":1584},"2025-07-01",{"date":1613,"open":1581,"high":1590,"low":1566,"close":1590,"change":1053,"percent_change":1593,"volume":1614,"transactions":9,"vwap":1590},"2025-06-30",2800,{"date":1616,"open":1566,"high":1566,"low":1617,"close":1618,"change":1207,"percent_change":231,"volume":1619,"transactions":9,"vwap":1618},"2025-06-27",23.86,23.881,24400,{"date":1621,"open":1597,"high":1597,"low":1597,"close":1597,"change":1622,"percent_change":1439,"volume":628,"transactions":9,"vwap":1597},"2025-06-26",0.051,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":20,"percent_change":21,"volume":1628,"transactions":9,"vwap":1626},"2025-06-25",23.83,23.835,23.82,21400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":525,"percent_change":1439,"volume":1633,"transactions":9,"vwap":1632},"2025-06-24",23.84,23.845,2300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":334,"percent_change":662,"volume":830,"transactions":9,"vwap":1638},"2025-06-23",23.81,23.78,23.795,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":631,"percent_change":608,"volume":733,"transactions":9,"vwap":1642},"2025-06-20",23.7,23.765,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":223,"percent_change":224,"volume":687,"transactions":9,"vwap":1646},"2025-06-18",23.73,23.74,{"date":1648,"open":1645,"high":1645,"low":1645,"close":1645,"change":427,"percent_change":252,"volume":628,"transactions":9,"vwap":1645},"2025-06-17",{"date":1650,"open":1651,"high":1645,"low":1651,"close":1652,"change":223,"percent_change":224,"volume":780,"transactions":9,"vwap":1652},"2025-06-16",23.72,23.725,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":144,"volume":733,"transactions":9,"vwap":1656},"2025-06-13",23.729,23.715,-0.045,{"date":1659,"open":1660,"high":1637,"low":1641,"close":1661,"change":213,"percent_change":449,"volume":1405,"transactions":9,"vwap":1661},"2025-06-12",23.77,23.76,{"date":1663,"open":1641,"high":1652,"low":1641,"close":1652,"change":252,"percent_change":518,"volume":821,"transactions":9,"vwap":1652},"2025-06-11",{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":252,"percent_change":518,"volume":628,"transactions":9,"vwap":1666},"2025-06-10",23.705,{"date":1668,"open":1669,"high":1651,"low":1670,"close":1671,"change":631,"percent_change":608,"volume":874,"transactions":9,"vwap":1671},"2025-06-09",23.67,23.65,23.685,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":455,"percent_change":787,"volume":628,"transactions":9,"vwap":1674},"2025-06-06",23.66,{"date":1676,"open":1641,"high":1641,"low":1677,"close":1677,"change":853,"percent_change":588,"volume":1678,"transactions":9,"vwap":1677},"2025-06-05",23.675,2700,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":213,"percent_change":449,"volume":628,"transactions":9,"vwap":1681},"2025-06-04",23.71,{"date":1683,"open":1677,"high":1677,"low":1677,"close":1677,"change":427,"percent_change":252,"volume":733,"transactions":9,"vwap":1677},"2025-06-03",{"date":1685,"open":1686,"high":1669,"low":1686,"close":1669,"change":1687,"percent_change":171,"volume":780,"transactions":9,"vwap":1669},"2025-06-02",23.64,-0.007,{"date":1689,"open":1686,"high":1690,"low":1691,"close":1690,"change":724,"percent_change":253,"volume":175,"transactions":9,"vwap":1690},"2025-05-30",23.677,23.63,{"date":1693,"open":1674,"high":1694,"low":1695,"close":1695,"change":224,"percent_change":373,"volume":651,"transactions":9,"vwap":1695},"2025-05-29",23.68,23.655,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":171,"percent_change":348,"volume":628,"transactions":9,"vwap":1699},"2025-05-28",23.59,23.615,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":435,"percent_change":812,"volume":733,"transactions":9,"vwap":1702},"2025-05-27",23.645,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1057,"percent_change":525,"volume":780,"transactions":9,"vwap":1706},"2025-05-23",23.551,23.575,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1016,"percent_change":198,"volume":628,"transactions":9,"vwap":1710},"2025-05-22",23.55,23.564,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":997,"percent_change":678,"volume":733,"transactions":9,"vwap":1714},"2025-05-21",23.52,23.53,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":427,"percent_change":252,"volume":628,"transactions":9,"vwap":1717},"2025-05-20",23.605,{"date":1719,"open":1720,"high":1720,"low":1698,"close":1721,"change":1207,"percent_change":231,"volume":1533,"transactions":9,"vwap":1721},"2025-05-19",23.61,23.6,{"date":1723,"open":1717,"high":1691,"low":1721,"close":1717,"change":631,"percent_change":608,"volume":1724,"transactions":9,"vwap":1717},"2025-05-16",8400,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1049,"percent_change":1593,"volume":1131,"transactions":9,"vwap":1728},"2025-05-15",22.9,23.58,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":427,"percent_change":252,"volume":1194,"transactions":9,"vwap":1732},"2025-05-14",23.5,23.525,{"date":1734,"open":1713,"high":1709,"low":1713,"close":1713,"change":223,"percent_change":224,"volume":719,"transactions":9,"vwap":1713},"2025-05-13",{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":455,"percent_change":787,"volume":687,"transactions":9,"vwap":1738},"2025-05-12",23.495,23.51,{"date":1740,"open":1741,"high":1741,"low":1732,"close":1732,"change":364,"percent_change":364,"volume":175,"transactions":9,"vwap":1732},"2025-05-09",23.57,{"date":1743,"open":1738,"high":1732,"low":1738,"close":1732,"change":231,"percent_change":355,"volume":780,"transactions":9,"vwap":1732},"2025-05-08",{"date":1745,"open":1713,"high":1709,"low":1713,"close":1746,"change":1747,"percent_change":608,"volume":175,"transactions":9,"vwap":1746},"2025-05-07",23.545,0.027,{"date":1749,"open":1750,"high":1714,"low":1750,"close":1751,"change":455,"percent_change":787,"volume":1028,"transactions":9,"vwap":1751},"2025-05-06",23.49,23.518,{"date":1753,"open":1709,"high":1754,"low":1731,"close":1755,"change":682,"percent_change":65,"volume":707,"transactions":9,"vwap":1755},"2025-05-05",23.56,23.533,{"date":1757,"open":1709,"high":1709,"low":1713,"close":1746,"change":646,"percent_change":364,"volume":1533,"transactions":9,"vwap":1746},"2025-05-02",{"date":1759,"open":1714,"high":1754,"low":1714,"close":1760,"change":1087,"percent_change":355,"volume":821,"transactions":9,"vwap":1760},"2025-05-01",23.544,{"date":1762,"open":1731,"high":1763,"low":1731,"close":1763,"change":1764,"percent_change":435,"volume":1765,"transactions":9,"vwap":1763},"2025-04-30",23.562,0.017,3700,{"date":1767,"open":1714,"high":1746,"low":1714,"close":1746,"change":631,"percent_change":608,"volume":1208,"transactions":9,"vwap":1746},"2025-04-29",{"date":180,"open":1769,"high":1714,"low":1769,"close":1713,"change":224,"percent_change":373,"volume":175,"transactions":9,"vwap":1713},23.48]