[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPBI":3,"homepage-market-summary":29,"stock-historical-CPBI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPBI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Central Plains Bancshares, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Central Plains Bancshares Inc operates as the bank holding company for Home Federal Savings and Loan Association of Grand Island that provides mortgage, consumer, commercial real estate, and commercial loans. The bank business consists mainly of accepting deposits from the general public and investing those deposits, together with funds generated from operations, in one- to four-family residential mortgage loans secured by properties located in primary market area, as well as commercial real estate loans. The company's revenue is derived from the business of banking.","75","Grand Island, NE",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.075,20,19.9899,0.0851,0.43,4846.049813,354,20.0358,21.835,15.56,3854.46507362963,72,733,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},13.1,3974,1450499.012892,44.53,"2025-04-10",[181,182,190,198,206,214,225,234,243,253,263,272,280,290,299,308,318,326,335,343,352,360,367,375,383,391,398,405,413,419,427,437,444,452,459,467,476,484,492,501,507,515,523,530,540,548,557,566,573,577,583,591,596,600,607,614,622,628,633,639,645,649,656,663,666,672,677,682,687,690,695,700,705,709,713,719,723,726,731,736,741,748,752,758,762,767,774,782,785,793,800,807,811,814,818,825,831,837,841,845,848,852,857,859,864,869,875,880,882,884,890,894,896,898,904,910,912,914,920,922,924,931,934,937,945,947,953,960,964,969,976,981,985,989,994,999,1004,1006,1010,1015,1020,1025,1027,1030,1033,1039,1042,1047,1052,1054,1056,1060,1065,1069,1073,1077,1079,1083,1087,1090,1093,1097,1100,1102,1105,1108,1112,1117,1125,1131,1134,1138,1142,1147,1150,1153,1157,1159,1163,1167,1169,1174,1178,1182,1188,1194,1198,1203,1208,1214,1222,1227,1231,1234,1237,1242,1247,1249,1254,1260,1264,1268,1274,1278,1283,1287,1291,1297,1304,1311,1320,1323,1329,1334,1337,1339,1342,1347,1353,1358,1364,1371,1375,1379,1383,1388,1392,1396,1399,1404,1410,1413,1415,1418,1423,1429,1433,1437,1440,1444,1447,1450,1453,1457,1462,1465,1469,1472,1474,1477,1480,1484,1490,1493,1498,1501,1505,1508,1510,1513,1515,1519,1524,1529,1531,1534,1541,1547,1550,1554,1557,1560,1564,1569,1572,1576,1578,1582,1584,1588,1591,1596,1602,1608,1610,1613,1616,1620,1622,1625,1630,1634,1640,1646,1650,1652,1655,1658,1661,1663,1665,1669,1671,1674,1677,1681,1686,1689,1692,1695,1701,1706,1709,1713,1715,1718,1720,1722,1724,1728,1731,1734,1738,1742,1747,1751,1755,1761,1766,1771,1775,1778,1780,1783,1790,1793,1799,1805,1807,1810,1814,1816,1819,1822,1826,1831,1834,1836,1840,1843,1846,1850,1853,1856,1861,1863,1867,1871,1875,1881,1887,1892,1899,1904,1908],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",20.15,-0.0301,-0.15,6120.4951,98,20.122,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",20.02,-0.005,-0.02,246.2031,54,20.0883,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",20.025,0.225,1.14,1372.2031,41,20.0182,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",19.8,-0.3,-1.49,834.2031,80,19.9055,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",20.0001,20.38,19.75,20.1,-0.05,-0.25,7462.098,113,19.9778,{"date":226,"open":227,"high":228,"low":227,"close":184,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",20.14,20.16,0.15,0.75,780.098,53,20.1526,{"date":235,"open":184,"high":236,"low":237,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",20.32,19.725,-0.46,-2.25,34316.098,249,20.003,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":188,"vwap":252},"2026-09-21",20.5,20.55,20.4501,20.46,-0.36,-1.73,3315.098,20.4744,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",21.46,20.425,20.82,-0.64,-2.98,14078.098,167,21.0091,{"date":264,"open":265,"high":266,"low":265,"close":255,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",21.435,21.48,0.05,0.23,2728.098,87,21.4638,{"date":273,"open":274,"high":275,"low":274,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":270,"vwap":279},"2026-09-16",21.41,21.4101,-0.045,-0.21,1459.413,21.4159,{"date":281,"open":266,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",21.5,21.42,21.455,0.0143,0.07,2419,66,21.4645,{"date":291,"open":292,"high":266,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",21.39,21.4407,0.0407,0.19,2628.046573,62,21.4477,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",21.25,21.4,0.33,1.57,2440.046,79,21.3147,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",21.12,21.15,21.07,0.081,0.39,2161.098,61,21.1435,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",20.989,-0.4611,-2.15,695.046,44,21.0199,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-03",21.0022,21.4501,0.4701,2.24,3726.098,73,21.3629,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",20.98,-0.07,-0.33,1667.948,63,21.0284,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-31",20.92,21.05,0.065,0.31,7018.098,119,21.0193,{"date":353,"open":345,"high":354,"low":345,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",20.985,0.0493,0.24,4813.098,55,20.9277,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":204,"vwap":366},"2026-08-27",20.9357,-0.0643,-0.31,309.098,20.9505,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":295,"volume":372,"transactions":373,"vwap":374},"2026-08-25",20.99,21,0.04,3164.046,51,21.0033,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-24",20.96,-0.0117,-0.06,380.098,35,20.9599,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-21",20.9717,0.001,0,377.0043,50,20.9697,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":356,"volume":395,"transactions":396,"vwap":397},"2026-08-20",20.9707,0.0507,452.764,31,20.9642,{"date":399,"open":345,"high":345,"low":345,"close":345,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-19",-0.04,-0.19,515,108,20.9464,{"date":406,"open":407,"high":377,"low":407,"close":377,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-18",20.95,0.03,0.14,1444,127,20.9502,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":338,"percent_change":339,"volume":416,"transactions":417,"vwap":418},"2026-08-17",20.93,797.382144,162,20.9543,{"date":420,"open":421,"high":370,"low":421,"close":370,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",20.76,0.035,0.17,8840.973,104,20.9024,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-12",20.74,20.9704,20.965,0.3513,1.7,1485,42,20.8909,{"date":438,"open":370,"high":370,"low":439,"close":440,"change":441,"percent_change":286,"volume":442,"transactions":341,"vwap":443},"2026-08-10",20.57,20.6137,0.0137,2148.144378,20.6788,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":370,"vwap":451},"2026-08-07",20.58,20.6,-0.4,-1.9,1088.1484,20.6094,{"date":453,"open":370,"high":370,"low":370,"close":370,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-06",0.1,0.48,829.144858,17,20.9425,{"date":460,"open":245,"high":461,"low":245,"close":462,"change":423,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",20.9499,20.9,0.82,849.101482,28,20.6208,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":20,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-04",20.45,20.91,20.73,2.12,6321,107,20.6539,{"date":477,"open":478,"high":245,"low":478,"close":479,"change":121,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",20.19,20.3,1.25,2432.229379,76,20.4036,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",20.05,0.1383,0.69,226.789675,39,20.0864,{"date":493,"open":494,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",19.9117,19.91,0.0667,0.34,922.0502,47,19.9257,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":455,"volume":505,"transactions":17,"vwap":506},"2026-07-29",19.845,0.095,550.952947,19.8477,{"date":508,"open":208,"high":509,"low":218,"close":218,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",19.84,0.08,0.41,4769.00541,59,19.8013,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":490,"vwap":522},"2026-07-27",19.735,19.67,-0.13,-0.66,2207.1994,19.707,{"date":524,"open":525,"high":525,"low":518,"close":208,"change":364,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",20.25,-1.54,7194.028433,91,19.8461,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":72,"volume":537,"transactions":538,"vwap":539},"2026-07-23",20.01,20.355,19.9801,20.11,-0.22,980.1241,85,20.1577,{"date":541,"open":469,"high":429,"low":495,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",20.33,0.21,1.04,8281.0992,105,20.4403,{"date":549,"open":495,"high":550,"low":495,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-21",20.205,20.12,-0.0053,-0.03,805.9498,40,20.1195,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-20",20.49,20.1253,-0.0747,-0.37,1821.046,56,20.3147,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-17",19.99,20.2,0.22,1.1,1900,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":408,"percent_change":229,"volume":576,"transactions":9,"vwap":575},"2026-07-16",19.98,500,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-15",19.95,0.45,2.31,1600,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":221,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-14",19.179,19.892,19.144,19.5,-1.27,2400,{"date":592,"open":593,"high":218,"low":593,"close":218,"change":221,"percent_change":594,"volume":595,"transactions":9,"vwap":218},"2026-07-13",19.62,-1.25,600,{"date":597,"open":17,"high":532,"low":17,"close":17,"change":598,"percent_change":95,"volume":599,"transactions":9,"vwap":17},"2026-07-10",0.888,1100,{"date":601,"open":602,"high":24,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-09",18.95,19.112,0.332,1.77,24600,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":590,"transactions":9,"vwap":611},"2026-07-08",18.9,19.25,18.78,-0.231,-1.22,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-07",19.15,18.87,19.011,-0.114,-0.6,2600,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":202,"volume":590,"transactions":9,"vwap":626},"2026-07-06",19.13,18.91,19.125,0.215,{"date":629,"open":625,"high":625,"low":625,"close":625,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":625},"2026-07-02",-0.1,-0.53,1300,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":194,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-01",18.99,19.01,-0.11,1400,{"date":640,"open":641,"high":642,"low":625,"close":643,"change":371,"percent_change":543,"volume":644,"transactions":9,"vwap":643},"2026-06-30",19.055,19.11,19.030001,2000,{"date":646,"open":635,"high":635,"low":647,"close":635,"change":387,"percent_change":387,"volume":648,"transactions":9,"vwap":635},"2026-06-29",18.94,2500,{"date":650,"open":651,"high":635,"low":652,"close":635,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":635},"2026-06-26",18.82,18.75,0.18,0.96,5300,{"date":657,"open":609,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-25",18.905,18.81,-0.09,-0.48,2300,{"date":664,"open":635,"high":635,"low":609,"close":609,"change":653,"percent_change":654,"volume":665,"transactions":9,"vwap":609},"2026-06-24",900,{"date":667,"open":668,"high":652,"low":669,"close":670,"change":408,"percent_change":671,"volume":621,"transactions":9,"vwap":670},"2026-06-23",18.73,18.65,18.72,0.16,{"date":673,"open":669,"high":674,"low":669,"close":675,"change":267,"percent_change":676,"volume":648,"transactions":9,"vwap":675},"2026-06-22",18.7,18.69,0.27,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":590,"transactions":9,"vwap":679},"2026-06-18",18.64,-0.08,-0.43,{"date":683,"open":684,"high":670,"low":684,"close":670,"change":423,"percent_change":685,"volume":686,"transactions":9,"vwap":670},"2026-06-17",18.52,0.92,1200,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":408,"percent_change":671,"volume":644,"transactions":9,"vwap":689},"2026-06-16",18.55,{"date":691,"open":692,"high":693,"low":684,"close":684,"change":694,"percent_change":258,"volume":638,"transactions":9,"vwap":684},"2026-06-15",18.54,18.636,-0.12,{"date":696,"open":697,"high":679,"low":697,"close":679,"change":698,"percent_change":699,"volume":686,"transactions":9,"vwap":679},"2026-06-12",18.6,0.13,0.7,{"date":701,"open":702,"high":697,"low":702,"close":703,"change":704,"percent_change":267,"volume":572,"transactions":9,"vwap":703},"2026-06-11",18.5,18.51,0.01,{"date":706,"open":675,"high":675,"low":702,"close":702,"change":221,"percent_change":707,"volume":708,"transactions":9,"vwap":702},"2026-06-10",-1.33,4000,{"date":710,"open":679,"high":652,"low":679,"close":652,"change":229,"percent_change":711,"volume":712,"transactions":9,"vwap":652},"2026-06-09",0.81,1800,{"date":714,"open":715,"high":715,"low":716,"close":697,"change":454,"percent_change":717,"volume":718,"transactions":9,"vwap":697},"2026-06-08",18.63,18.45,0.54,10400,{"date":720,"open":721,"high":721,"low":702,"close":702,"change":387,"percent_change":387,"volume":722,"transactions":9,"vwap":702},"2026-06-05",18.625,7900,{"date":724,"open":721,"high":721,"low":702,"close":702,"change":387,"percent_change":387,"volume":725,"transactions":9,"vwap":702},"2026-06-04",6300,{"date":727,"open":728,"high":729,"low":702,"close":702,"change":111,"percent_change":220,"volume":730,"transactions":9,"vwap":702},"2026-06-03",18.53,18.62,3000,{"date":732,"open":733,"high":684,"low":734,"close":703,"change":704,"percent_change":267,"volume":735,"transactions":9,"vwap":703},"2026-06-02",18.34,18.25,8200,{"date":737,"open":733,"high":702,"low":738,"close":702,"change":739,"percent_change":740,"volume":621,"transactions":9,"vwap":702},"2026-06-01",18.33,0.12,0.65,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":408,"volume":747,"transactions":9,"vwap":745},"2026-05-29",18.397,18.376,18.38,0.005,1700,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":504,"percent_change":751,"volume":595,"transactions":9,"vwap":750},"2026-05-28",18.375,0.52,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":681,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-27",18.39,18.28,-2.3,10500,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":387,"percent_change":387,"volume":761,"transactions":9,"vwap":760},"2026-05-26",18.71,14,{"date":763,"open":764,"high":652,"low":765,"close":760,"change":543,"percent_change":202,"volume":766,"transactions":9,"vwap":760},"2026-05-22",18.49,18.4,14900,{"date":768,"open":769,"high":652,"low":770,"close":702,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":702},"2026-05-21",17.85,17.78,0.68,3.82,27300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":229,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-20",17.705,17.89,17.67,17.82,0.85,6800,{"date":783,"open":778,"high":778,"low":778,"close":778,"change":454,"percent_change":784,"volume":686,"transactions":9,"vwap":778},"2026-05-19",0.57,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-18",17.65,17.56,17.57,-0.155,-0.87,2100,{"date":794,"open":787,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":173,"transactions":9,"vwap":797},"2026-05-15",17.73,17.645,17.725,0.09,0.51,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-14",17.53,17.635,0.105,0.6,800,{"date":808,"open":789,"high":789,"low":802,"close":802,"change":809,"percent_change":810,"volume":806,"transactions":9,"vwap":802},"2026-05-13",0.02,0.11,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":387,"percent_change":387,"volume":482,"transactions":9,"vwap":813},"2026-05-12",17.51,{"date":815,"open":813,"high":816,"low":813,"close":813,"change":422,"percent_change":817,"volume":792,"transactions":9,"vwap":813},"2026-05-11",17.54,0.2,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":681,"volume":824,"transactions":9,"vwap":822},"2026-05-08",17.5,17.311,17.475,-0.075,6700,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":356,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-07",17.39,17.55,1.39,5900,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":660,"percent_change":836,"volume":747,"transactions":9,"vwap":835},"2026-05-06",17.4,17.401,17.31,-0.52,{"date":838,"open":833,"high":833,"low":833,"close":833,"change":839,"percent_change":840,"volume":712,"transactions":9,"vwap":833},"2026-05-05",-0.085,-0.49,{"date":842,"open":828,"high":828,"low":843,"close":843,"change":347,"percent_change":844,"volume":792,"transactions":9,"vwap":843},"2026-05-04",17.485,0.37,{"date":846,"open":833,"high":843,"low":833,"close":847,"change":809,"percent_change":810,"volume":648,"transactions":9,"vwap":847},"2026-05-01",17.42,{"date":849,"open":850,"high":851,"low":850,"close":833,"change":371,"percent_change":268,"volume":590,"transactions":9,"vwap":833},"2026-04-30",17.35,17.45,{"date":853,"open":827,"high":827,"low":854,"close":855,"change":106,"percent_change":151,"volume":856,"transactions":9,"vwap":855},"2026-04-29",17.3,17.36,3500,{"date":858,"open":854,"high":854,"low":854,"close":854,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":854},"2026-04-28",{"date":860,"open":855,"high":861,"low":862,"close":854,"change":680,"percent_change":238,"volume":863,"transactions":9,"vwap":854},"2026-04-27",17.44,17.17,7100,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":194,"volume":868,"transactions":9,"vwap":866},"2026-04-24",17.38,-0.004,400,{"date":870,"open":816,"high":816,"low":855,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-23",17.384,-0.071,-0.41,4500,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":747,"transactions":9,"vwap":877},"2026-04-22",17.455,-0.095,-0.54,{"date":881,"open":828,"high":828,"low":828,"close":828,"change":809,"percent_change":810,"volume":730,"transactions":9,"vwap":828},"2026-04-21",{"date":883,"open":802,"high":802,"low":802,"close":802,"change":704,"percent_change":106,"volume":686,"transactions":9,"vwap":802},"2026-04-20",{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":572,"transactions":9,"vwap":887},"2026-04-17",17.66,17.52,-0.115,-0.65,{"date":891,"open":802,"high":892,"low":802,"close":803,"change":504,"percent_change":717,"volume":893,"transactions":9,"vwap":803},"2026-04-16",17.75,3200,{"date":895,"open":816,"high":816,"low":816,"close":816,"change":371,"percent_change":268,"volume":747,"transactions":9,"vwap":816},"2026-04-15",{"date":897,"open":820,"high":820,"low":820,"close":820,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":820},"2026-04-14",{"date":899,"open":900,"high":901,"low":900,"close":820,"change":536,"percent_change":902,"volume":903,"transactions":9,"vwap":820},"2026-04-13",17.32,17.61,-1.24,1500,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":511,"percent_change":909,"volume":644,"transactions":9,"vwap":908},"2026-04-10",17.74,17.71,17.72,2.37,{"date":911,"open":802,"high":802,"low":835,"close":835,"change":387,"percent_change":387,"volume":686,"transactions":9,"vwap":835},"2026-04-09",{"date":913,"open":813,"high":813,"low":835,"close":835,"change":371,"percent_change":268,"volume":621,"transactions":9,"vwap":835},"2026-04-08",{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-07",17.27,-0.23,-1.31,700,{"date":921,"open":820,"high":820,"low":820,"close":820,"change":387,"percent_change":387,"volume":17,"transactions":9,"vwap":820},"2026-04-06",{"date":923,"open":820,"high":820,"low":820,"close":820,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":820},"2026-04-02",{"date":925,"open":926,"high":927,"low":928,"close":820,"change":314,"percent_change":929,"volume":930,"transactions":9,"vwap":820},"2026-04-01",17.43,17.63,17.242,2.28,5700,{"date":932,"open":933,"high":820,"low":933,"close":933,"change":387,"percent_change":387,"volume":662,"transactions":9,"vwap":933},"2026-03-31",17.11,{"date":935,"open":933,"high":933,"low":933,"close":933,"change":680,"percent_change":936,"volume":599,"transactions":9,"vwap":933},"2026-03-30",-0.47,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":249,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-27",17.2,17.525,17.16,17.19,-2.05,8100,{"date":946,"open":828,"high":828,"low":828,"close":828,"change":387,"percent_change":387,"volume":45,"transactions":9,"vwap":828},"2026-03-26",{"date":948,"open":835,"high":949,"low":950,"close":828,"change":676,"percent_change":951,"volume":952,"transactions":9,"vwap":828},"2026-03-25",17.84,17.26,1.56,6900,{"date":954,"open":955,"high":956,"low":916,"close":957,"change":840,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-03-24",17.335,17.665,17.28,-2.76,3900,{"date":961,"open":933,"high":962,"low":933,"close":962,"change":136,"percent_change":963,"volume":903,"transactions":9,"vwap":962},"2026-03-23",17.77,3.86,{"date":965,"open":966,"high":967,"low":933,"close":933,"change":400,"percent_change":917,"volume":968,"transactions":9,"vwap":933},"2026-03-20",17.47,17.608,12400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":630,"percent_change":975,"volume":712,"transactions":9,"vwap":974},"2026-03-19",17.22,17.25,17.12,17.15,-0.58,{"date":977,"open":978,"high":777,"low":972,"close":972,"change":186,"percent_change":979,"volume":980,"transactions":9,"vwap":972},"2026-03-18",17.41,-0.86,15700,{"date":982,"open":978,"high":983,"low":866,"close":833,"change":408,"percent_change":423,"volume":984,"transactions":9,"vwap":833},"2026-03-17",17.565,5200,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":186,"percent_change":979,"volume":599,"transactions":9,"vwap":988},"2026-03-16",17.471,17.37,{"date":990,"open":991,"high":927,"low":820,"close":887,"change":553,"percent_change":992,"volume":993,"transactions":9,"vwap":887},"2026-03-13",17.6,-0.17,9200,{"date":995,"open":996,"high":996,"low":828,"close":828,"change":209,"percent_change":997,"volume":998,"transactions":9,"vwap":828},"2026-03-12",17.575,-1.68,3300,{"date":1000,"open":1001,"high":769,"low":854,"close":769,"change":1002,"percent_change":1003,"volume":644,"transactions":9,"vwap":769},"2026-03-11",17.355,0.3,1.71,{"date":1005,"open":828,"high":828,"low":828,"close":828,"change":387,"percent_change":387,"volume":868,"transactions":9,"vwap":828},"2026-03-10",{"date":1007,"open":949,"high":769,"low":1008,"close":828,"change":536,"percent_change":902,"volume":1009,"transactions":9,"vwap":828},"2026-03-09",16.965,9300,{"date":1011,"open":1012,"high":962,"low":1012,"close":962,"change":1013,"percent_change":1014,"volume":599,"transactions":9,"vwap":962},"2026-03-06",17.505,0.61,3.55,{"date":1016,"open":1017,"high":1017,"low":941,"close":941,"change":1018,"percent_change":1019,"volume":582,"transactions":9,"vwap":941},"2026-03-05",17.62,-0.45,-2.56,{"date":1021,"open":962,"high":962,"low":833,"close":901,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":901},"2026-03-04",-0.16,-0.9,14800,{"date":1026,"open":962,"high":962,"low":962,"close":962,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":962},"2026-03-03",{"date":1028,"open":1029,"high":1029,"low":962,"close":962,"change":387,"percent_change":387,"volume":959,"transactions":9,"vwap":962},"2026-03-02",17.87,{"date":1031,"open":949,"high":949,"low":1032,"close":962,"change":704,"percent_change":106,"volume":686,"transactions":9,"vwap":962},"2026-02-27",17.76,{"date":1034,"open":1035,"high":1036,"low":1032,"close":1032,"change":338,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1032},"2026-02-26",17.782,17.821,-0.39,14700,{"date":1040,"open":1017,"high":1041,"low":1017,"close":1041,"change":739,"percent_change":771,"volume":572,"transactions":9,"vwap":1041},"2026-02-25",17.83,{"date":1043,"open":907,"high":1044,"low":1017,"close":907,"change":660,"percent_change":1045,"volume":1046,"transactions":9,"vwap":907},"2026-02-24",17.86,-0.51,7000,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1049,"change":704,"percent_change":106,"volume":1051,"transactions":9,"vwap":1049},"2026-02-23",17.8,17.79,13400,{"date":1053,"open":1050,"high":1050,"low":1050,"close":1050,"change":387,"percent_change":387,"volume":595,"transactions":9,"vwap":1050},"2026-02-20",{"date":1055,"open":795,"high":1050,"low":795,"close":1050,"change":106,"percent_change":497,"volume":173,"transactions":9,"vwap":1050},"2026-02-19",{"date":1057,"open":907,"high":1058,"low":901,"close":795,"change":809,"percent_change":810,"volume":1059,"transactions":9,"vwap":795},"2026-02-18",17.745,6200,{"date":1061,"open":1062,"high":892,"low":1063,"close":907,"change":704,"percent_change":106,"volume":1064,"transactions":9,"vwap":907},"2026-02-17",17.747,17.68,11700,{"date":1066,"open":1017,"high":1067,"low":1017,"close":1067,"change":303,"percent_change":1068,"volume":632,"transactions":9,"vwap":1067},"2026-02-13",17.7,1.9,{"date":1070,"open":1067,"high":1067,"low":988,"close":988,"change":249,"percent_change":1071,"volume":1072,"transactions":9,"vwap":988},"2026-02-12",-2.03,3600,{"date":1074,"open":908,"high":1075,"low":1076,"close":795,"change":704,"percent_change":106,"volume":725,"transactions":9,"vwap":795},"2026-02-11",17.735,17.385,{"date":1078,"open":778,"high":908,"low":778,"close":908,"change":704,"percent_change":106,"volume":1072,"transactions":9,"vwap":908},"2026-02-10",{"date":1080,"open":1058,"high":1058,"low":1081,"close":907,"change":810,"percent_change":1082,"volume":712,"transactions":9,"vwap":907},"2026-02-09",17.661,0.62,{"date":1084,"open":892,"high":892,"low":991,"close":991,"change":220,"percent_change":1085,"volume":1086,"transactions":9,"vwap":991},"2026-02-06",-0.28,4700,{"date":1088,"open":1089,"high":892,"low":901,"close":787,"change":798,"percent_change":799,"volume":599,"transactions":9,"vwap":787},"2026-02-05",17.636,{"date":1091,"open":788,"high":788,"low":788,"close":788,"change":1092,"percent_change":111,"volume":868,"transactions":9,"vwap":788},"2026-02-04",-0.001,{"date":1094,"open":828,"high":787,"low":828,"close":1095,"change":1096,"percent_change":339,"volume":712,"transactions":9,"vwap":1095},"2026-02-03",17.561,-0.059,{"date":1098,"open":820,"high":1017,"low":820,"close":1017,"change":810,"percent_change":1099,"volume":595,"transactions":9,"vwap":1017},"2026-02-02",0.63,{"date":1101,"open":892,"high":892,"low":813,"close":813,"change":704,"percent_change":106,"volume":595,"transactions":9,"vwap":813},"2026-01-30",{"date":1103,"open":820,"high":820,"low":820,"close":820,"change":992,"percent_change":1104,"volume":595,"transactions":9,"vwap":820},"2026-01-29",-0.96,{"date":1106,"open":900,"high":778,"low":900,"close":778,"change":653,"percent_change":1107,"volume":638,"transactions":9,"vwap":778},"2026-01-28",1.03,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":277,"percent_change":1111,"volume":708,"transactions":9,"vwap":1110},"2026-01-27",17.49,-1.19,{"date":1113,"open":1067,"high":1067,"low":1067,"close":1067,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1067},"2026-01-26",0.84,4.98,300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-01-23",17.625,17.638,16.86,-0.651,-3.72,12600,{"date":1126,"open":820,"high":1127,"low":820,"close":1128,"change":1129,"percent_change":1130,"volume":686,"transactions":9,"vwap":1128},"2026-01-22",17.64,17.511,0.101,0.58,{"date":1132,"open":1133,"high":1133,"low":833,"close":978,"change":106,"percent_change":151,"volume":173,"transactions":9,"vwap":978},"2026-01-21",17.413,{"date":1135,"open":957,"high":827,"low":957,"close":850,"change":1136,"percent_change":780,"volume":1137,"transactions":9,"vwap":850},"2026-01-20",0.146,2800,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":348,"volume":595,"transactions":9,"vwap":1140},"2026-01-16",17.204,0.054,{"date":1143,"open":933,"high":1144,"low":933,"close":974,"change":267,"percent_change":1145,"volume":1146,"transactions":9,"vwap":974},"2026-01-15",17.186,0.29,7600,{"date":1148,"open":933,"high":933,"low":1149,"close":1149,"change":387,"percent_change":387,"volume":572,"transactions":9,"vwap":1149},"2026-01-14",17.1,{"date":1151,"open":1152,"high":1149,"low":1152,"close":1149,"change":267,"percent_change":1145,"volume":638,"transactions":9,"vwap":1149},"2026-01-13",17.083,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":379,"percent_change":1156,"volume":806,"transactions":9,"vwap":1155},"2026-01-12",17.049999,-0.35,{"date":1158,"open":933,"high":933,"low":933,"close":933,"change":106,"percent_change":151,"volume":576,"transactions":9,"vwap":933},"2026-01-09",{"date":1160,"open":1161,"high":1155,"low":1161,"close":1155,"change":698,"percent_change":1162,"volume":708,"transactions":9,"vwap":1155},"2026-01-08",16.95,0.77,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":387,"percent_change":387,"volume":173,"transactions":9,"vwap":1166},"2026-01-07",17.011999,16.92,{"date":1168,"open":457,"high":457,"low":1166,"close":1166,"change":379,"percent_change":1156,"volume":665,"transactions":9,"vwap":1166},"2026-01-06",{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":220,"percent_change":1173,"volume":993,"transactions":9,"vwap":1172},"2026-01-05",16.81,16.98,-0.29,{"date":1175,"open":1166,"high":1176,"low":1171,"close":1176,"change":810,"percent_change":740,"volume":1177,"transactions":9,"vwap":1176},"2026-01-02",17.030001,6600,{"date":1179,"open":1180,"high":1176,"low":1181,"close":1166,"change":387,"percent_change":387,"volume":830,"transactions":9,"vwap":1166},"2025-12-31",16.96,16.8,{"date":1183,"open":1184,"high":1185,"low":1166,"close":1166,"change":992,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1166},"2025-12-30",16.93,17.025999,-0.99,2200,{"date":1189,"open":1190,"high":933,"low":1190,"close":1191,"change":229,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2025-12-29",16.94,17.09,0.89,2700,{"date":1195,"open":1196,"high":1190,"low":1197,"close":1190,"change":286,"percent_change":511,"volume":662,"transactions":9,"vwap":1190},"2025-12-26",16.887,16.82,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":286,"volume":1193,"transactions":9,"vwap":1201},"2025-12-24",16.83,16.87,0.012,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":868,"transactions":9,"vwap":1205},"2025-12-23",16.858,0.084,0.5,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":576,"transactions":9,"vwap":1211},"2025-12-22",16.79,16.774,-0.176,-1.04,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1161,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1161},"2025-12-19",16.68,17.14,16.56,0.281,1.69,19300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":131,"volume":747,"transactions":9,"vwap":1225},"2025-12-18",16.54,16.669,0.129,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1224,"change":286,"percent_change":20,"volume":621,"transactions":9,"vwap":1224},"2025-12-17",16.47,16.595,{"date":1232,"open":94,"high":1233,"low":1229,"close":1229,"change":387,"percent_change":387,"volume":959,"transactions":9,"vwap":1229},"2025-12-16",16.515,{"date":1235,"open":1229,"high":1236,"low":1229,"close":1229,"change":809,"percent_change":739,"volume":582,"transactions":9,"vwap":1229},"2025-12-15",16.5,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1239,"change":510,"percent_change":52,"volume":1241,"transactions":9,"vwap":1239},"2025-12-12",16.45,16.425,3400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":387,"percent_change":387,"volume":648,"transactions":9,"vwap":1246},"2025-12-11",16.41,16.465,16.37,{"date":1248,"open":1244,"high":1236,"low":1246,"close":1246,"change":510,"percent_change":52,"volume":1051,"transactions":9,"vwap":1246},"2025-12-10",{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":338,"percent_change":681,"volume":930,"transactions":9,"vwap":1253},"2025-12-09",16.359,16.55,16.29,{"date":1255,"open":1256,"high":1246,"low":1257,"close":1258,"change":704,"percent_change":106,"volume":1259,"transactions":9,"vwap":1258},"2025-12-08",16.366,16.26,16.36,8300,{"date":1261,"open":1262,"high":1258,"low":1253,"close":1263,"change":106,"percent_change":844,"volume":1046,"transactions":9,"vwap":1263},"2025-12-05",16.31,16.35,{"date":1265,"open":1266,"high":1262,"low":1266,"close":1253,"change":371,"percent_change":121,"volume":1267,"transactions":9,"vwap":1253},"2025-12-04",16.251,4800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":313,"percent_change":1207,"volume":1273,"transactions":9,"vwap":1271},"2025-12-03",16.211,16.25,16.17,4100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1092,"percent_change":111,"volume":595,"transactions":9,"vwap":1277},"2025-12-02",16.11,16.169,{"date":1279,"open":1280,"high":1272,"low":1281,"close":1272,"change":1282,"percent_change":699,"volume":1241,"transactions":9,"vwap":1272},"2025-12-01",16.108,16.08,0.113,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":268,"volume":1116,"transactions":9,"vwap":1285},"2025-11-28",16.056999,0.037,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":379,"percent_change":562,"volume":582,"transactions":9,"vwap":1290},"2025-11-26",16.07,16.02,{"date":1292,"open":1293,"high":1281,"low":1294,"close":1281,"change":1295,"percent_change":1296,"volume":856,"transactions":9,"vwap":1281},"2025-11-25",16.00099945,16,0.042,0.26,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":730,"transactions":9,"vwap":1301},"2025-11-24",15.87,16.040001,16.038,0.178,1.12,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":520,"volume":993,"transactions":9,"vwap":1309},"2025-11-21",15.719,15.905,15.67,15.86,-0.105,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-11-20",15.76,15.98,15.6,15.965,0.405,2.6,5600,{"date":1321,"open":1322,"high":1315,"low":25,"close":25,"change":630,"percent_change":258,"volume":1267,"transactions":9,"vwap":25},"2025-11-19",15.58,{"date":1324,"open":1325,"high":1326,"low":1315,"close":1327,"change":519,"percent_change":1328,"volume":1059,"transactions":9,"vwap":1327},"2025-11-18",15.63,15.684,15.66,-0.82,{"date":1330,"open":1331,"high":1332,"low":1315,"close":1331,"change":704,"percent_change":106,"volume":1333,"transactions":9,"vwap":1331},"2025-11-17",15.79,15.909,7300,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1336},"2025-11-14",15.78,{"date":1338,"open":1336,"high":1336,"low":1336,"close":1336,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1336},"2025-11-13",{"date":1340,"open":1336,"high":1336,"low":1336,"close":1336,"change":873,"percent_change":1341,"volume":868,"transactions":9,"vwap":1336},"2025-11-12",-2.53,{"date":1343,"open":1325,"high":1344,"low":1325,"close":1344,"change":1345,"percent_change":1346,"volume":730,"transactions":9,"vwap":1344},"2025-11-11",16.19,0.155,0.97,{"date":1348,"open":1349,"high":1350,"low":1314,"close":1351,"change":1352,"percent_change":497,"volume":1187,"transactions":9,"vwap":1351},"2025-11-10",15.993,16.045,16.035,0.055,{"date":1354,"open":1355,"high":1355,"low":1314,"close":1314,"change":1356,"percent_change":1357,"volume":599,"transactions":9,"vwap":1314},"2025-11-07",15.99,0.36,2.3,{"date":1359,"open":1294,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1221,"transactions":9,"vwap":1361},"2025-11-06",16.021999,15.62,-0.59,-3.64,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1002,"volume":1370,"transactions":9,"vwap":1367},"2025-11-05",16.1,16.21,16.059,0.049,13200,{"date":1372,"open":1366,"high":1373,"low":1366,"close":1373,"change":1374,"percent_change":209,"volume":595,"transactions":9,"vwap":1373},"2025-11-04",16.161,-0.049,{"date":1376,"open":1377,"high":1367,"low":1294,"close":1367,"change":229,"percent_change":1378,"volume":747,"transactions":9,"vwap":1367},"2025-11-03",16.030001,0.93,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":111,"percent_change":379,"volume":576,"transactions":9,"vwap":1382},"2025-10-31",16.209,16.059999,{"date":1384,"open":1385,"high":1385,"low":1300,"close":1289,"change":1386,"percent_change":1387,"volume":806,"transactions":9,"vwap":1289},"2025-10-30",16.14,-0.18,-1.11,{"date":1389,"open":1271,"high":1271,"low":1271,"close":1271,"change":570,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1271},"2025-10-29",1.37,200,{"date":1393,"open":1394,"high":1394,"low":1377,"close":1377,"change":401,"percent_change":1395,"volume":595,"transactions":9,"vwap":1377},"2025-10-28",16.135,-1.17,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":408,"percent_change":295,"volume":1391,"transactions":9,"vwap":1398},"2025-10-27",16.22,{"date":1400,"open":1344,"high":1344,"low":1344,"close":1344,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1344},"2025-10-24",0.115,0.72,100,{"date":1405,"open":1294,"high":1406,"low":1294,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-10-23",16.075001,0.045,0.28,2900,{"date":1411,"open":1412,"high":1377,"low":1412,"close":1377,"change":408,"percent_change":295,"volume":868,"transactions":9,"vwap":1377},"2025-10-22",15.962,{"date":1414,"open":1314,"high":1294,"low":1314,"close":1294,"change":809,"percent_change":698,"volume":730,"transactions":9,"vwap":1294},"2025-10-21",{"date":1416,"open":1314,"high":1314,"low":1314,"close":1314,"change":1417,"percent_change":455,"volume":1391,"transactions":9,"vwap":1314},"2025-10-20",0.077,{"date":1419,"open":1294,"high":1294,"low":1420,"close":1420,"change":1421,"percent_change":879,"volume":1422,"transactions":9,"vwap":1420},"2025-10-17",15.903,-0.087,5400,{"date":1424,"open":1425,"high":1426,"low":1355,"close":1355,"change":1085,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1355},"2025-10-16",16.014999,16.155,-1.72,16600,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":387,"percent_change":387,"volume":1432,"transactions":9,"vwap":1431},"2025-10-15",16.27,6,{"date":1434,"open":1431,"high":1431,"low":1431,"close":1431,"change":1435,"percent_change":1436,"volume":1391,"transactions":9,"vwap":1431},"2025-10-14",0.076,0.47,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1439},"2025-10-13",16.194,{"date":1441,"open":1442,"high":1439,"low":1442,"close":1439,"change":1443,"percent_change":873,"volume":1146,"transactions":9,"vwap":1439},"2025-10-10",16.15,-0.066,{"date":1445,"open":1263,"high":1263,"low":1442,"close":1257,"change":637,"percent_change":1446,"volume":1259,"transactions":9,"vwap":1257},"2025-10-09",-0.67,{"date":1448,"open":1246,"high":1246,"low":1246,"close":1246,"change":387,"percent_change":387,"volume":1449,"transactions":9,"vwap":1246},"2025-10-08",25100,{"date":1451,"open":1452,"high":1246,"low":1452,"close":1246,"change":739,"percent_change":158,"volume":868,"transactions":9,"vwap":1246},"2025-10-07",16.334,{"date":1454,"open":1257,"high":1257,"low":1455,"close":1271,"change":387,"percent_change":387,"volume":1456,"transactions":9,"vwap":1271},"2025-10-06",16.2,20200,{"date":1458,"open":1459,"high":1263,"low":1442,"close":1271,"change":630,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1271},"2025-10-03",16.34,-0.61,38300,{"date":1463,"open":1263,"high":1263,"low":1263,"close":1263,"change":1464,"percent_change":704,"volume":1403,"transactions":9,"vwap":1263},"2025-10-02",0.002,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1145,"volume":595,"transactions":9,"vwap":1467},"2025-10-01",16.348,0.048,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1471},"2025-09-30",16.3,{"date":1473,"open":1471,"high":1471,"low":1471,"close":1471,"change":371,"percent_change":121,"volume":868,"transactions":9,"vwap":1471},"2025-09-29",{"date":1475,"open":1257,"high":1257,"low":1257,"close":1257,"change":387,"percent_change":387,"volume":1476,"transactions":9,"vwap":1257},"2025-09-26",22,{"date":1478,"open":1257,"high":1257,"low":1257,"close":1257,"change":387,"percent_change":387,"volume":1479,"transactions":9,"vwap":1257},"2025-09-25",10,{"date":1481,"open":1482,"high":1257,"low":1482,"close":1257,"change":1352,"percent_change":497,"volume":1483,"transactions":9,"vwap":1257},"2025-09-24",16.24,4900,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":186,"volume":665,"transactions":9,"vwap":1488},"2025-09-23",16.183,16.216,16.205,-0.025,{"date":1491,"open":1492,"high":1271,"low":1492,"close":1492,"change":704,"percent_change":106,"volume":998,"transactions":9,"vwap":1492},"2025-09-22",16.23,{"date":1494,"open":1281,"high":1492,"low":1495,"close":1398,"change":799,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1398},"2025-09-19",15.97,3.25,23100,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":387,"percent_change":387,"volume":1432,"transactions":9,"vwap":1500},"2025-09-18",15.71,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1500,"change":704,"percent_change":106,"volume":856,"transactions":9,"vwap":1500},"2025-09-17",15.72,15.7,{"date":1506,"open":1500,"high":1500,"low":1504,"close":1504,"change":454,"percent_change":1507,"volume":781,"transactions":9,"vwap":1504},"2025-09-16",0.64,{"date":1509,"open":1315,"high":1315,"low":1315,"close":1315,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1315},"2025-09-15",{"date":1511,"open":1307,"high":1307,"low":1315,"close":1315,"change":1022,"percent_change":1512,"volume":173,"transactions":9,"vwap":1315},"2025-09-12",-1.02,{"date":1514,"open":1313,"high":1313,"low":1313,"close":1313,"change":553,"percent_change":401,"volume":576,"transactions":9,"vwap":1313},"2025-09-11",{"date":1516,"open":1377,"high":1377,"low":1517,"close":1331,"change":637,"percent_change":1518,"volume":638,"transactions":9,"vwap":1331},"2025-09-10",15.75,-0.69,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":401,"percent_change":1523,"volume":686,"transactions":9,"vwap":1522},"2025-09-09",15.89,15.9,-1.18,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1386,"percent_change":1387,"volume":1333,"transactions":9,"vwap":1528},"2025-09-08",16.516,16.705,16.09,{"date":1530,"open":1431,"high":1431,"low":1431,"close":1431,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1431},"2025-09-05",{"date":1532,"open":1533,"high":1533,"low":1385,"close":1431,"change":408,"percent_change":653,"volume":582,"transactions":9,"vwap":1431},"2025-09-04",16.28,{"date":1535,"open":1536,"high":1482,"low":1537,"close":1482,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1482},"2025-09-03",15.94,15.93,0.501,3.18,5000,{"date":1542,"open":1504,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":599,"transactions":9,"vwap":1543},"2025-09-02",15.739,15.68,-0.111,-0.7,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1549},"2025-08-29",15.85,{"date":1551,"open":1552,"high":1549,"low":1504,"close":1549,"change":497,"percent_change":1553,"volume":708,"transactions":9,"vwap":1549},"2025-08-28",15.703,2.19,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":704,"percent_change":106,"volume":686,"transactions":9,"vwap":1556},"2025-08-27",15.51,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":267,"percent_change":141,"volume":599,"transactions":9,"vwap":1559},"2025-08-26",15.5,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":267,"percent_change":141,"volume":686,"transactions":9,"vwap":1563},"2025-08-25",15.425,15.45,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":400,"percent_change":1568,"volume":1177,"transactions":9,"vwap":1567},"2025-08-22",15.505,15.4,-0.26,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":106,"percent_change":314,"volume":1391,"transactions":9,"vwap":1571},"2025-08-21",15.44,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":387,"percent_change":387,"volume":1575,"transactions":9,"vwap":1574},"2025-08-20",15.38,174,{"date":1577,"open":1574,"high":1567,"low":1574,"close":1574,"change":660,"percent_change":975,"volume":665,"transactions":9,"vwap":1574},"2025-08-19",{"date":1579,"open":1315,"high":1315,"low":1580,"close":1580,"change":277,"percent_change":1581,"volume":919,"transactions":9,"vwap":1580},"2025-08-18",15.47,-1.34,{"date":1583,"open":1327,"high":1544,"low":1327,"close":1544,"change":409,"percent_change":66,"volume":595,"transactions":9,"vwap":1544},"2025-08-15",{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":704,"percent_change":106,"volume":576,"transactions":9,"vwap":1587},"2025-08-14",15.52,15.54,{"date":1589,"open":1574,"high":1590,"low":1574,"close":1590,"change":543,"percent_change":1390,"volume":590,"transactions":9,"vwap":1590},"2025-08-13",15.53,{"date":1592,"open":1567,"high":1567,"low":1593,"close":1594,"change":106,"percent_change":314,"volume":1595,"transactions":9,"vwap":1594},"2025-08-12",15.289,15.32,23900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":704,"percent_change":286,"volume":1601,"transactions":9,"vwap":1600},"2025-08-11",15.1,15.335,15.26,21100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1604,"change":387,"percent_change":387,"volume":1607,"transactions":9,"vwap":1604},"2025-08-08",15.25,15.3,15.2,20400,{"date":1609,"open":1604,"high":1604,"low":1604,"close":1604,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1604},"2025-08-07",{"date":1611,"open":1612,"high":1604,"low":1612,"close":1604,"change":387,"percent_change":387,"volume":1319,"transactions":9,"vwap":1604},"2025-08-06",15.135,{"date":1614,"open":1615,"high":1604,"low":1615,"close":1604,"change":653,"percent_change":59,"volume":959,"transactions":9,"vwap":1604},"2025-08-05",15.12,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":519,"percent_change":979,"volume":621,"transactions":9,"vwap":1619},"2025-08-04",15.03,15.07,{"date":1621,"open":1606,"high":1606,"low":1606,"close":1606,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1606},"2025-08-01",{"date":1623,"open":1598,"high":1606,"low":1598,"close":1606,"change":570,"percent_change":1624,"volume":806,"transactions":9,"vwap":1606},"2025-07-31",1.47,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":680,"percent_change":631,"volume":1629,"transactions":9,"vwap":1628},"2025-07-30",15.02,14.98,26300,{"date":1631,"open":1619,"high":1632,"low":1633,"close":1633,"change":422,"percent_change":268,"volume":1146,"transactions":9,"vwap":1633},"2025-07-29",15.15,15.06,{"date":1635,"open":1636,"high":1606,"low":1637,"close":1638,"change":422,"percent_change":268,"volume":1639,"transactions":9,"vwap":1638},"2025-07-28",14.99,14.9,15.025,7800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1636,"change":111,"percent_change":338,"volume":1645,"transactions":9,"vwap":1636},"2025-07-25",15.048,15.05,14.85,4600,{"date":1647,"open":1628,"high":1643,"low":1648,"close":1649,"change":809,"percent_change":698,"volume":1137,"transactions":9,"vwap":1649},"2025-07-24",14.97,15,{"date":1651,"open":1628,"high":1628,"low":1628,"close":1628,"change":739,"percent_change":711,"volume":1116,"transactions":9,"vwap":1628},"2025-07-23",{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":660,"percent_change":620,"volume":806,"transactions":9,"vwap":1654},"2025-07-22",14.86,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1657},"2025-07-21",14.95,{"date":1659,"open":1657,"high":1657,"low":1657,"close":1657,"change":387,"percent_change":387,"volume":1660,"transactions":9,"vwap":1657},"2025-07-18",2,{"date":1662,"open":1657,"high":1657,"low":1657,"close":1657,"change":267,"percent_change":497,"volume":686,"transactions":9,"vwap":1657},"2025-07-17",{"date":1664,"open":1606,"high":1606,"low":1637,"close":1637,"change":194,"percent_change":519,"volume":644,"transactions":9,"vwap":1637},"2025-07-16",{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":387,"percent_change":387,"volume":1668,"transactions":9,"vwap":1667},"2025-07-15",14.92,4,{"date":1670,"open":1667,"high":1667,"low":1667,"close":1667,"change":106,"percent_change":126,"volume":1116,"transactions":9,"vwap":1667},"2025-07-14",{"date":1672,"open":1654,"high":1654,"low":1654,"close":1654,"change":1673,"percent_change":186,"volume":576,"transactions":9,"vwap":1654},"2025-07-11",-0.023,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1676},"2025-07-10",14.883,{"date":1678,"open":1676,"high":1676,"low":1676,"close":1676,"change":1679,"percent_change":1680,"volume":173,"transactions":9,"vwap":1676},"2025-07-09",-0.057,-0.38,{"date":1682,"open":1683,"high":1606,"low":1684,"close":1684,"change":1568,"percent_change":1685,"volume":638,"transactions":9,"vwap":1684},"2025-07-08",15.17,14.94,-1.71,{"date":1687,"open":1606,"high":1606,"low":1606,"close":1606,"change":348,"percent_change":1688,"volume":576,"transactions":9,"vwap":1606},"2025-07-07",2.08,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":371,"percent_change":676,"volume":576,"transactions":9,"vwap":1691},"2025-07-03",14.89,{"date":1693,"open":1694,"high":1694,"low":1644,"close":1644,"change":379,"percent_change":448,"volume":1483,"transactions":9,"vwap":1644},"2025-07-02",14.88,{"date":1696,"open":1694,"high":1697,"low":1694,"close":1698,"change":1699,"percent_change":1700,"volume":792,"transactions":9,"vwap":1698},"2025-07-01",15.045,14.91,-0.212,-1.4,{"date":1702,"open":1606,"high":1606,"low":1703,"close":1704,"change":1705,"percent_change":1045,"volume":1241,"transactions":9,"vwap":1704},"2025-06-30",15.035,15.122,-0.078,{"date":1707,"open":1708,"high":1606,"low":1708,"close":1606,"change":704,"percent_change":286,"volume":638,"transactions":9,"vwap":1606},"2025-06-27",15.08,{"date":1710,"open":1618,"high":1711,"low":1694,"close":1711,"change":111,"percent_change":338,"volume":1712,"transactions":9,"vwap":1711},"2025-06-26",15.19,6000,{"date":1714,"open":1606,"high":1606,"low":1606,"close":1606,"change":387,"percent_change":387,"volume":457,"transactions":9,"vwap":1606},"2025-06-25",{"date":1716,"open":1649,"high":1606,"low":1717,"close":1606,"change":229,"percent_change":45,"volume":730,"transactions":9,"vwap":1606},"2025-06-24",14.87,{"date":1719,"open":1628,"high":1643,"low":1657,"close":1643,"change":387,"percent_change":387,"volume":662,"transactions":9,"vwap":1643},"2025-06-23",{"date":1721,"open":1667,"high":1643,"low":1667,"close":1643,"change":387,"percent_change":387,"volume":632,"transactions":9,"vwap":1643},"2025-06-20",{"date":1723,"open":1644,"high":1643,"low":1644,"close":1643,"change":704,"percent_change":286,"volume":599,"transactions":9,"vwap":1643},"2025-06-18",{"date":1725,"open":1644,"high":1726,"low":1644,"close":1726,"change":409,"percent_change":1727,"volume":730,"transactions":9,"vwap":1726},"2025-06-17",15.04,0.94,{"date":1729,"open":1649,"high":1649,"low":1637,"close":1637,"change":553,"percent_change":1730,"volume":576,"transactions":9,"vwap":1637},"2025-06-16",-0.2,{"date":1732,"open":1644,"high":1733,"low":1644,"close":1733,"change":746,"percent_change":408,"volume":576,"transactions":9,"vwap":1733},"2025-06-13",14.93,{"date":1735,"open":1636,"high":1636,"low":1736,"close":1736,"change":1737,"percent_change":799,"volume":576,"transactions":9,"vwap":1736},"2025-06-12",14.925,0.075,{"date":1739,"open":1644,"high":1644,"low":1644,"close":1644,"change":1740,"percent_change":1741,"volume":1241,"transactions":9,"vwap":1644},"2025-06-11",-0.125,-0.83,{"date":1743,"open":1644,"high":1643,"low":1644,"close":1744,"change":1745,"percent_change":1746,"volume":655,"transactions":9,"vwap":1744},"2025-06-10",14.975,0.175,1.18,{"date":1748,"open":1637,"high":1637,"low":1749,"close":1749,"change":276,"percent_change":209,"volume":1750,"transactions":9,"vwap":1749},"2025-06-09",14.8,15800,{"date":1752,"open":1694,"high":1694,"low":1753,"close":1753,"change":193,"percent_change":553,"volume":1754,"transactions":9,"vwap":1753},"2025-06-06",14.845,10700,{"date":1756,"open":1757,"high":1644,"low":1757,"close":1644,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1644},"2025-06-05",14.52,0.278,1.91,3800,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1356,"volume":806,"transactions":9,"vwap":1764},"2025-06-04",14.682,14.572,0.052,{"date":1767,"open":1768,"high":1769,"low":1757,"close":1757,"change":553,"percent_change":277,"volume":1770,"transactions":9,"vwap":1757},"2025-06-03",14.56,14.59,13700,{"date":1772,"open":1768,"high":1768,"low":1757,"close":1773,"change":387,"percent_change":387,"volume":1774,"transactions":9,"vwap":1773},"2025-06-02",14.55,13600,{"date":1776,"open":1773,"high":1773,"low":1773,"close":1773,"change":387,"percent_change":387,"volume":1777,"transactions":9,"vwap":1773},"2025-05-30",75,{"date":1779,"open":1773,"high":1773,"low":1773,"close":1773,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1773},"2025-05-29",{"date":1781,"open":1773,"high":1773,"low":1773,"close":1773,"change":1782,"percent_change":1680,"volume":648,"transactions":9,"vwap":1773},"2025-05-28",-0.056,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":644,"transactions":9,"vwap":1787},"2025-05-27",14.804,14.594,14.606,-0.139,-0.94,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":809,"percent_change":409,"volume":1116,"transactions":9,"vwap":1792},"2025-05-23",14.745,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":81,"volume":1798,"transactions":9,"vwap":1796},"2025-05-22",14.939,14.725,0.195,5800,{"date":1800,"open":1801,"high":1649,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":830,"transactions":9,"vwap":1802},"2025-05-21",14.75,14.53,-0.44,-2.94,{"date":1806,"open":1648,"high":1648,"low":1648,"close":1648,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1648},"2025-05-20",{"date":1808,"open":1667,"high":1628,"low":1667,"close":1648,"change":671,"percent_change":1809,"volume":903,"transactions":9,"vwap":1648},"2025-05-19",1.08,{"date":1811,"open":1733,"high":1733,"low":1749,"close":1812,"change":694,"percent_change":1813,"volume":621,"transactions":9,"vwap":1812},"2025-05-16",14.81,-0.8,{"date":1815,"open":1733,"high":1733,"low":1733,"close":1733,"change":810,"percent_change":158,"volume":868,"transactions":9,"vwap":1733},"2025-05-15",{"date":1817,"open":1648,"high":1648,"low":1818,"close":1818,"change":553,"percent_change":1730,"volume":919,"transactions":9,"vwap":1818},"2025-05-14",14.82,{"date":1820,"open":1821,"high":1644,"low":1821,"close":1644,"change":809,"percent_change":698,"volume":747,"transactions":9,"vwap":1644},"2025-05-13",14.827,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":387,"percent_change":387,"volume":1825,"transactions":9,"vwap":1824},"2025-05-12",14.83,154,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1824,"change":1830,"percent_change":660,"volume":638,"transactions":9,"vwap":1824},"2025-05-09",14.872,14.7,-0.013,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1833},"2025-05-08",14.843,{"date":1835,"open":1833,"high":1833,"low":1833,"close":1833,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1833},"2025-05-07",{"date":1837,"open":1833,"high":1833,"low":1833,"close":1833,"change":1838,"percent_change":1839,"volume":868,"transactions":9,"vwap":1833},"2025-05-06",-0.117,-0.78,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":387,"percent_change":387,"volume":387,"transactions":9,"vwap":1842},"2025-05-05",14.96,{"date":1844,"open":1691,"high":1842,"low":1691,"close":1842,"change":356,"percent_change":1845,"volume":576,"transactions":9,"vwap":1842},"2025-05-02",1.63,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":809,"percent_change":409,"volume":919,"transactions":9,"vwap":1849},"2025-05-01",14.73,14.72,{"date":1851,"open":1852,"high":1852,"low":1829,"close":1829,"change":379,"percent_change":873,"volume":1241,"transactions":9,"vwap":1829},"2025-04-30",14.77,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":671,"percent_change":571,"volume":1116,"transactions":9,"vwap":1855},"2025-04-29",14.76,{"date":1857,"open":1858,"high":1812,"low":1859,"close":1859,"change":1680,"percent_change":1860,"volume":712,"transactions":9,"vwap":1859},"2025-04-28",14.775,14.6,-2.54,{"date":1862,"open":1842,"high":1628,"low":1842,"close":1628,"change":387,"percent_change":387,"volume":806,"transactions":9,"vwap":1628},"2025-04-25",{"date":1864,"open":1865,"high":1628,"low":1769,"close":1628,"change":121,"percent_change":433,"volume":1866,"transactions":9,"vwap":1628},"2025-04-24",14.593,8000,{"date":1868,"open":1869,"high":1869,"low":1849,"close":1848,"change":543,"percent_change":1870,"volume":632,"transactions":9,"vwap":1848},"2025-04-23",14.74,1.45,{"date":1872,"open":1873,"high":1873,"low":1757,"close":1757,"change":1874,"percent_change":680,"volume":993,"transactions":9,"vwap":1757},"2025-04-22",14.54,-0.011,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-04-21",14.531,-0.109,-0.74,5500,{"date":1882,"open":1883,"high":1883,"low":1757,"close":1884,"change":1885,"percent_change":1886,"volume":1046,"transactions":9,"vwap":1884},"2025-04-17",14.868,14.64,-0.24,-1.61,{"date":1888,"open":1802,"high":1691,"low":1889,"close":1694,"change":844,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1694},"2025-04-16",14.51,2.55,11200,{"date":1893,"open":1894,"high":1657,"low":1895,"close":1889,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1889},"2025-04-15",14.613,14.23,-0.34,-2.29,59200,{"date":1900,"open":1895,"high":1657,"low":1895,"close":1644,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1644},"2025-04-14",0.71,5.02,10200,{"date":1905,"open":761,"high":1906,"low":761,"close":1906,"change":121,"percent_change":1907,"volume":173,"transactions":9,"vwap":1906},"2025-04-11",14.14,1.8,{"date":179,"open":1909,"high":1910,"low":175,"close":1911,"change":504,"percent_change":488,"volume":1038,"transactions":9,"vwap":1911},13.795,14.02,13.89]