[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHCNL":3,"homepage-market-summary":33,"stock-historical-DHCNL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"DHCNL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Diversified Healthcare Trust 6.25% Senior Notes Due 2046","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Newton, MA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},9.1108,1.5625,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},17.15,17.24,17.82,17.14,17.25,-0.1,-0.58,22380,169,17.3427,19.95,17,22315.818241556,5.1,1668,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},14.2,19101,6971998.560389,19.93,"2025-04-22",[185,186,196,207,216,227,236,244,253,262,270,279,288,297,307,315,322,333,343,352,358,365,373,382,390,399,409,415,421,425,435,443,452,457,462,471,478,484,490,495,505,515,524,531,540,549,559,568,576,584,593,601,606,612,621,624,629,636,642,645,651,656,661,667,673,680,685,692,699,707,714,719,724,727,733,736,741,747,755,760,766,772,778,784,791,795,798,804,809,814,820,824,830,835,840,844,849,856,863,870,876,884,889,898,905,908,911,916,919,922,925,931,934,937,940,944,947,951,955,960,966,971,976,981,989,995,1000,1005,1012,1020,1028,1032,1038,1046,1051,1057,1065,1071,1077,1081,1086,1092,1096,1104,1110,1117,1122,1128,1134,1141,1147,1152,1156,1159,1165,1170,1174,1179,1185,1188,1193,1197,1201,1205,1209,1213,1216,1219,1223,1228,1231,1235,1239,1244,1247,1251,1255,1260,1264,1269,1273,1277,1282,1288,1292,1298,1305,1313,1319,1324,1330,1337,1341,1346,1351,1355,1359,1363,1368,1372,1378,1384,1389,1394,1398,1402,1407,1413,1420,1426,1431,1436,1441,1447,1453,1459,1463,1466,1472,1478,1482,1486,1493,1496,1500,1506,1510,1516,1520,1523,1529,1535,1542,1547,1551,1556,1559,1563,1566,1570,1576,1582,1586,1591,1596,1600,1604,1609,1612,1616,1621,1625,1629,1633,1640,1648,1653,1657,1662,1666,1672,1677,1683,1690,1695,1700,1704,1709,1712,1715,1719,1724,1729,1733,1738,1741,1745,1752,1757,1762,1767,1770,1776,1781,1787,1791,1796,1802,1806,1810,1817,1826,1830,1837,1842,1847,1853,1858,1865,1872,1880,1888,1894,1897,1900,1906,1913,1919,1925,1932,1936,1943,1948,1954,1958,1963,1969,1977,1982,1988,1993,1997,2003,2006,2012,2019,2024,2028,2032,2036,2041,2047,2051,2054,2058,2063,2066,2069,2073,2079,2086,2091,2097,2101,2108,2113,2117,2120,2124,2131,2139,2145,2149,2156,2162,2170,2176,2184,2191,2198,2204,2209,2215,2220,2226],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",17.5,17.705,17.17,-0.51,-2.87,29684.9718,235,17.3703,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",17.8001,17.89,17.59,17.76,-0.27,-1.5,17453.8758,304,17.7144,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",18.59,18.03,-0.76,-4.04,9666.6838,127,18.2308,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",18.75,18.9,18.7,18.79,0.04,0.21,19218.6838,106,18.7771,{"date":228,"open":229,"high":218,"low":230,"close":218,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",18.69,18.6701,-0.005,-0.03,16889.6838,128,18.7026,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",18.67,18.755,0,16280.6847,119,18.7018,{"date":245,"open":246,"high":247,"low":220,"close":239,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",18.815,18.88,-0.075,-0.4,2801.6838,48,18.7261,{"date":254,"open":255,"high":255,"low":238,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",18.8451,18.83,0.16,0.86,11650.6838,64,18.7819,{"date":263,"open":264,"high":264,"low":238,"close":238,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",19.03,-0.36,-1.89,14881.1188,130,18.7174,{"date":271,"open":272,"high":273,"low":272,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",18.795,19.055,0.09,0.48,8798.6838,117,18.8918,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":162,"volume":285,"transactions":286,"vwap":287},"2026-09-17",18.7322,18.95,18.94,0.14,7174.6838,75,18.8487,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":231,"percent_change":232,"volume":294,"transactions":295,"vwap":296},"2026-09-16",18.76,18.82,18.58,18.8,3285.8488,36,18.7259,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":286,"vwap":306},"2026-09-15",18.84,18.875,18.72,18.805,0.084,0.45,4871,18.8024,{"date":308,"open":238,"high":221,"low":238,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",18.721,0.001,0.01,4004,59,18.7338,{"date":316,"open":238,"high":218,"low":238,"close":301,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.18,0.97,5389.6838,86,18.6861,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",18.52,18.63,18.48,18.54,0.02,0.11,21266.3498,173,18.5253,{"date":334,"open":335,"high":336,"low":337,"close":324,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",18.85,18.999,18.23,-0.455,-2.4,17487.6838,193,18.512,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":211,"volume":349,"transactions":350,"vwap":351},"2026-09-08",18.963,18.975,18.68,-0.145,3983.6838,54,18.8693,{"date":353,"open":354,"high":355,"low":354,"close":354,"change":231,"percent_change":232,"volume":356,"transactions":350,"vwap":357},"2026-09-04",19.12,19.13,1483.6838,19.1059,{"date":359,"open":335,"high":360,"low":335,"close":360,"change":361,"percent_change":257,"volume":362,"transactions":363,"vwap":364},"2026-09-03",19.125,0.03,3432.7358,39,19.0382,{"date":366,"open":367,"high":368,"low":282,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":313,"vwap":372},"2026-09-02",19.02,19.095,0.025,0.13,1919.777861,19.041,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":232,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",19.09,18.97,19.07,-0.16,2916.6838,47,19.063,{"date":383,"open":283,"high":384,"low":283,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",19.1,0.1,0.53,18439.6838,269,19.0542,{"date":391,"open":376,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",19,18.89,-0.05,-0.26,8398.6838,94,18.9819,{"date":400,"open":401,"high":402,"low":219,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",19.045,19.2,19.05,0.05,0.26,8793.762161,150,19.0087,{"date":410,"open":219,"high":411,"low":219,"close":392,"change":110,"percent_change":145,"volume":412,"transactions":413,"vwap":414},"2026-08-26",19.04,7320.211411,57,19.0082,{"date":416,"open":219,"high":375,"low":417,"close":283,"change":240,"percent_change":240,"volume":418,"transactions":419,"vwap":420},"2026-08-25",18.896,14478.6838,141,18.9666,{"date":422,"open":301,"high":283,"low":301,"close":283,"change":222,"percent_change":223,"volume":423,"transactions":286,"vwap":424},"2026-08-24",10853.6838,18.886,{"date":426,"open":427,"high":428,"low":429,"close":219,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",18.78,18.91,18.57,0.12,0.64,12782.6838,99,18.7801,{"date":436,"open":301,"high":427,"low":437,"close":427,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",18.56,0.125,0.67,69329.02577,91,18.7633,{"date":444,"open":218,"high":272,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",18.62,18.655,-0.125,-0.67,15888,120,18.7366,{"date":453,"open":290,"high":454,"low":229,"close":427,"change":328,"percent_change":329,"volume":455,"transactions":26,"vwap":456},"2026-08-18",18.81,8807,18.7696,{"date":458,"open":459,"high":428,"low":209,"close":290,"change":361,"percent_change":257,"volume":460,"transactions":268,"vwap":461},"2026-08-17",18.77,23225.194,18.7778,{"date":463,"open":464,"high":464,"low":437,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",18.86,18.73,-0.19,-1,33340,179,18.7731,{"date":472,"open":219,"high":355,"low":247,"close":473,"change":284,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",18.92,0.75,30093,134,19.0217,{"date":479,"open":480,"high":428,"low":480,"close":427,"change":430,"percent_change":431,"volume":481,"transactions":482,"vwap":483},"2026-08-12",18.6,33777,133,18.784,{"date":485,"open":324,"high":293,"low":324,"close":486,"change":284,"percent_change":487,"volume":488,"transactions":482,"vwap":489},"2026-08-11",18.66,0.76,35555.199,18.671,{"date":491,"open":324,"high":437,"low":492,"close":324,"change":231,"percent_change":232,"volume":493,"transactions":268,"vwap":494},"2026-08-10",18.4501,21530,18.5202,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",18.4198,18.535,18.525,0.175,0.95,2373,56,18.4941,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",18.44,18.175,18.35,-0.09,-0.49,14892,121,18.3744,{"date":516,"open":517,"high":518,"low":517,"close":507,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",18.403,18.628,-0.13,-0.7,2553.6838,53,18.5127,{"date":525,"open":526,"high":445,"low":526,"close":429,"change":155,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",18.22,1.92,29170,183,18.5069,{"date":532,"open":533,"high":534,"low":533,"close":526,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",18.04,18.455,0.17,0.94,4870,50,18.2569,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":430,"percent_change":439,"volume":546,"transactions":547,"vwap":548},"2026-07-31",17.93,18.404,17.8426,18.05,41430.6838,346,18.0263,{"date":550,"open":551,"high":552,"low":553,"close":542,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",18.36,18.485,17.9,-0.25,-1.38,29952.6838,328,18.1189,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",18.5,18.18,-0.34,-1.84,26634.6838,364,18.2707,{"date":569,"open":570,"high":571,"low":324,"close":324,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":445},"2026-07-28",18.65,18.724,-0.23,-1.23,9965.6838,113,{"date":577,"open":486,"high":256,"low":578,"close":218,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",18.5085,0.1835,0.99,6608.635886,66,18.6634,{"date":585,"open":586,"high":586,"low":561,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",18.64,18.5665,-0.1735,-0.93,5042.6838,38,18.5479,{"date":594,"open":595,"high":218,"low":292,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":286,"vwap":600},"2026-07-23",18.6801,18.74,-0.02,-0.11,6849.6838,18.6843,{"date":602,"open":272,"high":603,"low":290,"close":290,"change":394,"percent_change":202,"volume":604,"transactions":433,"vwap":605},"2026-07-22",18.8884,5444.384,18.7912,{"date":607,"open":335,"high":219,"low":454,"close":454,"change":510,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",-0.48,13855.384,85,18.851,{"date":613,"open":614,"high":615,"low":290,"close":219,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",18.7999,18.9025,0.2,1.07,7588.9896,77,18.8564,{"date":622,"open":324,"high":220,"low":324,"close":220,"change":110,"percent_change":145,"volume":623,"transactions":9,"vwap":220},"2026-07-17",549,{"date":625,"open":586,"high":570,"low":324,"close":586,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":586},"2026-07-16",-0.0132,-0.07,4972,{"date":630,"open":631,"high":220,"low":632,"close":633,"change":634,"percent_change":232,"volume":635,"transactions":9,"vwap":633},"2026-07-15",18.6145,18.6001,18.6532,-0.006,9101,{"date":637,"open":561,"high":638,"low":561,"close":639,"change":640,"percent_change":404,"volume":641,"transactions":9,"vwap":639},"2026-07-14",18.775,18.6592,0.0092,3215,{"date":643,"open":480,"high":446,"low":480,"close":570,"change":240,"percent_change":240,"volume":644,"transactions":9,"vwap":570},"2026-07-13",7232,{"date":646,"open":647,"high":293,"low":647,"close":570,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":570},"2026-07-10",18.4502,-0.06,-0.32,8744,{"date":652,"open":561,"high":653,"low":654,"close":653,"change":328,"percent_change":329,"volume":655,"transactions":9,"vwap":653},"2026-07-09",18.71,18.4301,26229,{"date":657,"open":658,"high":220,"low":561,"close":229,"change":659,"percent_change":41,"volume":660,"transactions":9,"vwap":229},"2026-07-08",18.51,0.135,11700,{"date":662,"open":653,"high":653,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",18.555,-0.155,-0.83,2730,{"date":668,"open":669,"high":653,"low":670,"close":653,"change":535,"percent_change":671,"volume":672,"transactions":9,"vwap":653},"2026-07-06",18.5399,18.41,0.92,13762,{"date":674,"open":675,"high":675,"low":676,"close":327,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":327},"2026-07-02",18.745,18.5319,-0.15,-0.8,8030,{"date":681,"open":682,"high":675,"low":682,"close":229,"change":145,"percent_change":683,"volume":684,"transactions":9,"vwap":229},"2026-07-01",18.49,1.74,8889,{"date":686,"open":687,"high":327,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-30",18.1,18.37,0.08,0.44,223854,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":274,"percent_change":56,"volume":698,"transactions":9,"vwap":697},"2026-06-29",18.1781,18.42,18.030001,18.29,13224,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-26",18.5039,18.02,18.2,-0.355,-1.91,29022,{"date":708,"open":709,"high":710,"low":711,"close":663,"change":712,"percent_change":689,"volume":713,"transactions":9,"vwap":663},"2026-06-25",18.43,18.6999,18.01,0.015,36167,{"date":715,"open":428,"high":428,"low":658,"close":327,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":327},"2026-06-24",-0.31,-1.64,14002,{"date":720,"open":454,"high":464,"low":721,"close":335,"change":23,"percent_change":722,"volume":723,"transactions":9,"vwap":335},"2026-06-23",18.552,-0.53,18154,{"date":725,"open":282,"high":392,"low":229,"close":282,"change":394,"percent_change":395,"volume":726,"transactions":9,"vwap":282},"2026-06-22",19115,{"date":728,"open":729,"high":384,"low":427,"close":392,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":392},"2026-06-18",18.87,0.15,0.8,15111,{"date":734,"open":653,"high":335,"low":653,"close":335,"change":222,"percent_change":223,"volume":735,"transactions":9,"vwap":335},"2026-06-17",4202,{"date":737,"open":327,"high":256,"low":327,"close":454,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":454},"2026-06-16",0.208,1.12,5357,{"date":742,"open":230,"high":293,"low":324,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-15",18.602,0.202,1.1,5869,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-12",18.55,18.735,18.4,-0.43,-2.28,4270,{"date":756,"open":757,"high":256,"low":757,"close":256,"change":405,"percent_change":758,"volume":759,"transactions":9,"vwap":256},"2026-06-11",18.33,1.4,11841,{"date":761,"open":325,"high":301,"low":762,"close":429,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":429},"2026-06-10",18.24,-0.12,-0.64,17623,{"date":767,"open":768,"high":768,"low":769,"close":229,"change":770,"percent_change":466,"volume":771,"transactions":9,"vwap":229},"2026-06-09",18.865,18.6601,-0.036,1306,{"date":773,"open":218,"high":774,"low":570,"close":775,"change":776,"percent_change":211,"volume":777,"transactions":9,"vwap":775},"2026-06-08",18.9639,18.726,-0.144,23480,{"date":779,"open":293,"high":780,"low":301,"close":729,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":729},"2026-06-05",18.96,0.0688,0.37,17148,{"date":785,"open":335,"high":335,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-04",18.732,18.8012,-0.1188,-0.63,6798,{"date":792,"open":793,"high":473,"low":793,"close":473,"change":222,"percent_change":223,"volume":794,"transactions":9,"vwap":473},"2026-06-03",18.5775,2910,{"date":796,"open":290,"high":219,"low":239,"close":247,"change":394,"percent_change":395,"volume":797,"transactions":9,"vwap":247},"2026-06-02",7617,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":115,"percent_change":394,"volume":803,"transactions":9,"vwap":802},"2026-06-01",19.040001,18.6501,18.93,13283,{"date":805,"open":384,"high":384,"low":806,"close":283,"change":378,"percent_change":807,"volume":808,"transactions":9,"vwap":283},"2026-05-29",18.8385,-0.84,18887,{"date":810,"open":384,"high":811,"low":293,"close":384,"change":598,"percent_change":812,"volume":813,"transactions":9,"vwap":384},"2026-05-28",19.15,-0.57,163319,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":689,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-27",18.6484,19.21,0.42,231554,{"date":821,"open":473,"high":822,"low":473,"close":355,"change":404,"percent_change":405,"volume":823,"transactions":9,"vwap":355},"2026-05-26",19.14,13037,{"date":825,"open":729,"high":826,"low":827,"close":828,"change":232,"percent_change":378,"volume":829,"transactions":9,"vwap":828},"2026-05-22",19.11,18.8079,19.08,14120,{"date":831,"open":832,"high":354,"low":283,"close":826,"change":23,"percent_change":833,"volume":834,"transactions":9,"vwap":826},"2026-05-21",19.0049992,-0.52,10616,{"date":836,"open":392,"high":837,"low":220,"close":817,"change":329,"percent_change":838,"volume":839,"transactions":9,"vwap":817},"2026-05-20",19.22,0.58,6327,{"date":841,"open":822,"high":822,"low":336,"close":384,"change":466,"percent_change":842,"volume":843,"transactions":9,"vwap":384},"2026-05-19",-0.98,14126,{"date":845,"open":846,"high":847,"low":392,"close":847,"change":317,"percent_change":536,"volume":848,"transactions":9,"vwap":847},"2026-05-18",19.030001,19.29,5642,{"date":850,"open":851,"high":852,"low":826,"close":826,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":826},"2026-05-15",19.36,19.48,-0.71,-3.58,9316,{"date":857,"open":858,"high":28,"low":859,"close":860,"change":861,"percent_change":739,"volume":862,"transactions":9,"vwap":860},"2026-05-14",19.65,19.6001,19.82,0.22,31624,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":23,"percent_change":191,"volume":869,"transactions":9,"vwap":868},"2026-05-13",19.5,19.74,19.2001,19.6,7195,{"date":871,"open":872,"high":873,"low":851,"close":874,"change":328,"percent_change":385,"volume":875,"transactions":9,"vwap":874},"2026-05-12",19.68,19.78,19.7,23944,{"date":877,"open":878,"high":879,"low":880,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-05-11",19.49,19.9,19.4749,0.23,1.18,31145,{"date":885,"open":402,"high":878,"low":354,"close":886,"change":887,"percent_change":739,"volume":888,"transactions":9,"vwap":886},"2026-05-08",19.45,0.216,14197,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-07",19.049999,19.25,19.01,19.234,0.2348,1.24,21212,{"date":899,"open":900,"high":826,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-06",19.108,18.9992,-0.0708,-0.37,1979,{"date":906,"open":891,"high":384,"low":473,"close":377,"change":115,"percent_change":394,"volume":907,"transactions":9,"vwap":377},"2026-05-05",11597,{"date":909,"open":219,"high":828,"low":219,"close":828,"change":240,"percent_change":240,"volume":910,"transactions":9,"vwap":828},"2026-05-04",4157,{"date":912,"open":464,"high":913,"low":427,"close":828,"change":861,"percent_change":914,"volume":915,"transactions":9,"vwap":828},"2026-05-01",19.099001,1.17,6489,{"date":917,"open":219,"high":392,"low":632,"close":464,"change":110,"percent_change":145,"volume":918,"transactions":9,"vwap":464},"2026-04-30",7872,{"date":920,"open":293,"high":293,"low":480,"close":293,"change":23,"percent_change":722,"volume":921,"transactions":9,"vwap":293},"2026-04-29",11081,{"date":923,"open":325,"high":219,"low":325,"close":219,"change":385,"percent_change":386,"volume":924,"transactions":9,"vwap":219},"2026-04-28",8694,{"date":926,"open":927,"high":282,"low":927,"close":293,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":293},"2026-04-27",18.4364,-0.24,-1.26,2619,{"date":932,"open":392,"high":800,"low":393,"close":800,"change":648,"percent_change":716,"volume":933,"transactions":9,"vwap":800},"2026-04-24",22076,{"date":935,"open":465,"high":384,"low":465,"close":384,"change":284,"percent_change":162,"volume":936,"transactions":9,"vwap":384},"2026-04-23",11962,{"date":938,"open":301,"high":780,"low":301,"close":780,"change":240,"percent_change":240,"volume":939,"transactions":9,"vwap":780},"2026-04-22",17769,{"date":941,"open":283,"high":780,"low":454,"close":780,"change":510,"percent_change":942,"volume":943,"transactions":9,"vwap":780},"2026-04-21",-0.47,7718,{"date":945,"open":428,"high":377,"low":325,"close":891,"change":232,"percent_change":378,"volume":946,"transactions":9,"vwap":891},"2026-04-20",5606,{"date":948,"open":375,"high":375,"low":949,"close":828,"change":222,"percent_change":223,"volume":950,"transactions":9,"vwap":828},"2026-04-17",18.61,12429,{"date":952,"open":402,"high":402,"low":953,"close":800,"change":378,"percent_change":665,"volume":954,"transactions":9,"vwap":800},"2026-04-16",18.4701,2721,{"date":956,"open":290,"high":402,"low":957,"close":402,"change":130,"percent_change":958,"volume":959,"transactions":9,"vwap":402},"2026-04-15",18.5001,2.13,19051,{"date":961,"open":962,"high":293,"low":962,"close":293,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":293},"2026-04-14",18.26,0.61,3.35,16351,{"date":967,"open":687,"high":703,"low":968,"close":969,"change":115,"percent_change":394,"volume":970,"transactions":9,"vwap":969},"2026-04-13",18.010099,18.19,2833,{"date":972,"open":687,"high":703,"low":973,"close":703,"change":385,"percent_change":974,"volume":975,"transactions":9,"vwap":703},"2026-04-10",17.8801,0.55,6570,{"date":977,"open":978,"high":687,"low":979,"close":687,"change":284,"percent_change":135,"volume":980,"transactions":9,"vwap":687},"2026-04-09",17.98,17.73,17631,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-04-08",17.788,17.96,17.725,0.43,2.45,14726,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":240,"percent_change":240,"volume":994,"transactions":9,"vwap":993},"2026-04-07",17.67,17.7,17.53,9866,{"date":996,"open":188,"high":997,"low":188,"close":993,"change":110,"percent_change":998,"volume":999,"transactions":9,"vwap":993},"2026-04-06",17.61,0.34,9907,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":385,"percent_change":838,"volume":1004,"transactions":9,"vwap":1003},"2026-04-02",17.3,17.47,8616,{"date":1006,"open":1007,"high":1008,"low":18,"close":1009,"change":125,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-01",17.16,17.46,17.37,1.46,26394,{"date":1013,"open":1014,"high":1015,"low":29,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-31",17.34,17.38,17.12,-0.21,-1.21,96253,{"date":1021,"open":1022,"high":1023,"low":22,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-30",17.54,17.57,17.33,-0.17,-0.97,24775,{"date":1029,"open":992,"high":1030,"low":188,"close":188,"change":627,"percent_change":249,"volume":1031,"transactions":9,"vwap":188},"2026-03-27",17.715,13310,{"date":1033,"open":992,"high":1034,"low":1035,"close":1023,"change":763,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1023},"2026-03-26",17.8648,17.51,-0.68,14165,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":394,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-25",17.681,17.8,17.68,17.69,-0.28,12411,{"date":1047,"open":1048,"high":1049,"low":1042,"close":1048,"change":311,"percent_change":110,"volume":1050,"transactions":9,"vwap":1048},"2026-03-24",17.74,17.79,9521,{"date":1052,"open":979,"high":1053,"low":1054,"close":979,"change":1055,"percent_change":240,"volume":1056,"transactions":9,"vwap":979},"2026-03-23",17.91,17.66,0.0001,20646,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-20",18.2599,17.62,17.7299,-0.3501,-1.94,4242,{"date":1066,"open":1067,"high":697,"low":1067,"close":1068,"change":1069,"percent_change":752,"volume":1070,"transactions":9,"vwap":1068},"2026-03-19",18.0201,18.08,-0.0786,4394,{"date":1072,"open":1073,"high":1073,"low":696,"close":1074,"change":1075,"percent_change":665,"volume":1076,"transactions":9,"vwap":1074},"2026-03-18",18.28,18.1586,-0.1514,7776,{"date":1078,"open":1079,"high":1079,"low":337,"close":1079,"change":240,"percent_change":240,"volume":1080,"transactions":9,"vwap":1079},"2026-03-17",18.31,2791,{"date":1082,"open":670,"high":670,"low":1083,"close":1079,"change":1025,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1079},"2026-03-16",18.3,-0.92,2184,{"date":1087,"open":1088,"high":561,"low":1089,"close":326,"change":125,"percent_change":1090,"volume":1091,"transactions":9,"vwap":326},"2026-03-13",18.275,18.2627,1.37,216361,{"date":1093,"open":337,"high":1094,"low":337,"close":337,"change":597,"percent_change":598,"volume":1095,"transactions":9,"vwap":337},"2026-03-12",18.365,3514,{"date":1097,"open":703,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-11",18.45,18.17,18.25,-0.0701,-0.38,1394,{"date":1105,"open":526,"high":751,"low":1106,"close":1107,"change":1108,"percent_change":974,"volume":1109,"transactions":9,"vwap":1107},"2026-03-10",18.049999,18.3201,0.1001,10992,{"date":1111,"open":1112,"high":1113,"low":1114,"close":526,"change":1102,"percent_change":1115,"volume":1116,"transactions":9,"vwap":526},"2026-03-09",17.6187,18.47,17.6,-2.04,28333,{"date":1118,"open":1083,"high":480,"low":687,"close":480,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":480},"2026-03-06",0.2962,1.62,1575166,{"date":1123,"open":480,"high":480,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-05",18.3038,-0.2962,-1.59,3051,{"date":1129,"open":1079,"high":480,"low":1130,"close":480,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":480},"2026-03-04",18.2001,0.29,1.58,10275,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1079,"change":257,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1079},"2026-03-03",18.059999,18.53,17.81,0.88,13869,{"date":1142,"open":1143,"high":688,"low":1144,"close":1145,"change":361,"percent_change":535,"volume":1146,"transactions":9,"vwap":1145},"2026-03-02",18.12,18.054199,18.15,11424,{"date":1148,"open":751,"high":561,"low":702,"close":1143,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1143},"2026-02-27",-0.29,-1.58,90743,{"date":1153,"open":703,"high":507,"low":703,"close":670,"change":370,"percent_change":1154,"volume":1155,"transactions":9,"vwap":670},"2026-02-26",0.71,4656,{"date":1157,"open":1143,"high":1073,"low":687,"close":1073,"change":317,"percent_change":580,"volume":1158,"transactions":9,"vwap":1073},"2026-02-25",2015,{"date":1160,"open":1161,"high":1162,"low":1161,"close":687,"change":110,"percent_change":1163,"volume":1164,"transactions":9,"vwap":687},"2026-02-24",18.040001,18.1661,0.33,2271,{"date":1166,"open":337,"high":337,"low":711,"close":1161,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1161},"2026-02-23",-0.14,-0.77,23802,{"date":1171,"open":562,"high":962,"low":1172,"close":562,"change":627,"percent_change":1102,"volume":1173,"transactions":9,"vwap":562},"2026-02-20",18.11,6530,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1100,"change":430,"percent_change":140,"volume":1178,"transactions":9,"vwap":1100},"2026-02-19",18.0989,18.27,13898,{"date":1180,"open":703,"high":762,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-18",18.13,-0.2,-1.09,2829,{"date":1186,"open":509,"high":551,"low":337,"close":757,"change":232,"percent_change":378,"volume":1187,"transactions":9,"vwap":757},"2026-02-17",26925,{"date":1189,"open":1190,"high":551,"low":1100,"close":551,"change":1017,"percent_change":1191,"volume":1192,"transactions":9,"vwap":551},"2026-02-13",18.3025,-1.13,3689,{"date":1194,"open":1098,"high":429,"low":551,"close":429,"change":430,"percent_change":1195,"volume":1196,"transactions":9,"vwap":429},"2026-02-12",0.65,6160,{"date":1198,"open":1199,"high":1113,"low":1199,"close":1098,"change":648,"percent_change":649,"volume":1200,"transactions":9,"vwap":1098},"2026-02-11",18.3505,5651,{"date":1202,"open":695,"high":292,"low":1203,"close":658,"change":240,"percent_change":240,"volume":1204,"transactions":9,"vwap":658},"2026-02-10",18.39,6987,{"date":1206,"open":1079,"high":658,"low":962,"close":658,"change":257,"percent_change":1207,"volume":1208,"transactions":9,"vwap":658},"2026-02-09",0.87,14034,{"date":1210,"open":337,"high":751,"low":1211,"close":509,"change":430,"percent_change":140,"volume":1212,"transactions":9,"vwap":509},"2026-02-06",18.14,9891,{"date":1214,"open":1098,"high":1098,"low":337,"close":337,"change":265,"percent_change":1063,"volume":1215,"transactions":9,"vwap":337},"2026-02-05",10079,{"date":1217,"open":561,"high":480,"low":561,"close":209,"change":274,"percent_change":56,"volume":1218,"transactions":9,"vwap":209},"2026-02-04",8506,{"date":1220,"open":292,"high":1221,"low":561,"close":561,"change":519,"percent_change":520,"volume":1222,"transactions":9,"vwap":561},"2026-02-03",18.625,12940,{"date":1224,"open":454,"high":1225,"low":949,"close":325,"change":903,"percent_change":1226,"volume":1227,"transactions":9,"vwap":325},"2026-02-02",18.99,-1.95,9339,{"date":1229,"open":454,"high":392,"low":749,"close":392,"change":385,"percent_change":386,"volume":1230,"transactions":9,"vwap":392},"2026-01-30",11994,{"date":1232,"open":1233,"high":392,"low":454,"close":219,"change":23,"percent_change":722,"volume":1234,"transactions":9,"vwap":219},"2026-01-29",18.855,3765,{"date":1236,"open":570,"high":392,"low":480,"close":392,"change":130,"percent_change":1237,"volume":1238,"transactions":9,"vwap":392},"2026-01-28",2.15,10606,{"date":1240,"open":480,"high":586,"low":1241,"close":480,"change":404,"percent_change":1242,"volume":1243,"transactions":9,"vwap":480},"2026-01-27",18.498,0.27,8165,{"date":1245,"open":1099,"high":749,"low":1099,"close":749,"change":404,"percent_change":1242,"volume":1246,"transactions":9,"vwap":749},"2026-01-26",2706,{"date":1248,"open":682,"high":561,"low":1249,"close":561,"change":240,"percent_change":240,"volume":1250,"transactions":9,"vwap":561},"2026-01-23",18.2728,2851,{"date":1252,"open":561,"high":561,"low":697,"close":561,"change":1044,"percent_change":1253,"volume":1254,"transactions":9,"vwap":561},"2026-01-22",-1.49,5068,{"date":1256,"open":1100,"high":427,"low":1257,"close":427,"change":986,"percent_change":1258,"volume":1259,"transactions":9,"vwap":427},"2026-01-21",18.2301,2.34,6466,{"date":1261,"open":1262,"high":509,"low":1262,"close":509,"change":597,"percent_change":598,"volume":1263,"transactions":9,"vwap":509},"2026-01-20",18.1132,2625,{"date":1265,"open":526,"high":688,"low":1266,"close":688,"change":1267,"percent_change":752,"volume":1268,"transactions":9,"vwap":688},"2026-01-16",18.16,-0.08,4515,{"date":1270,"open":1145,"high":1098,"low":1106,"close":1098,"change":155,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1098},"2026-01-15",1.93,8738,{"date":1274,"open":1145,"high":703,"low":1275,"close":687,"change":394,"percent_change":1044,"volume":1276,"transactions":9,"vwap":687},"2026-01-14",17.964,5080,{"date":1278,"open":553,"high":1145,"low":1279,"close":1145,"change":730,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1145},"2026-01-13",17.8101,0.83,47723,{"date":1283,"open":199,"high":1284,"low":1285,"close":1284,"change":385,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-12",18,17.6001,0.56,14716,{"date":1289,"open":997,"high":553,"low":997,"close":553,"change":274,"percent_change":1290,"volume":1291,"transactions":9,"vwap":553},"2026-01-09",0.51,4407,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1138,"change":274,"percent_change":1290,"volume":1297,"transactions":9,"vwap":1138},"2026-01-08",17.72,17.835,17.648,5235,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1294,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-01-07",17.95,17.65,-0.2001,-1.12,17331,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1308},"2026-01-06",17.813,17.9201,17.5101,0.0701,0.39,11849,{"date":1314,"open":1307,"high":1315,"low":1316,"close":1317,"change":311,"percent_change":110,"volume":1318,"transactions":9,"vwap":1317},"2026-01-05",17.94,17.5501,17.85,16527,{"date":1320,"open":188,"high":1321,"low":188,"close":1321,"change":998,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-02",17.84,1.94,10714,{"date":1325,"open":1326,"high":1326,"low":1327,"close":188,"change":466,"percent_change":1328,"volume":1329,"transactions":9,"vwap":188},"2025-12-31",17.75,17.21,-1.07,15597,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1043,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1043},"2025-12-30",18.099899,17.32,-0.42,-2.32,21662,{"date":1338,"open":1136,"high":1266,"low":1041,"close":1172,"change":648,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1172},"2025-12-29",-0.33,10816,{"date":1342,"open":1343,"high":1099,"low":1344,"close":1099,"change":689,"percent_change":690,"volume":1345,"transactions":9,"vwap":1099},"2025-12-26",17.99,17.97,3001,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":284,"percent_change":135,"volume":1350,"transactions":9,"vwap":1349},"2025-12-24",17.458,18.09,8095,{"date":1352,"open":1353,"high":562,"low":1353,"close":1300,"change":394,"percent_change":1044,"volume":1354,"transactions":9,"vwap":1300},"2025-12-23",17.43,15752,{"date":1356,"open":1353,"high":1106,"low":1357,"close":1284,"change":329,"percent_change":963,"volume":1358,"transactions":9,"vwap":1284},"2025-12-22",17.35,9174,{"date":1360,"open":1361,"high":199,"low":1361,"close":199,"change":677,"percent_change":665,"volume":1362,"transactions":9,"vwap":199},"2025-12-19",17.595,9219,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1161,"change":150,"percent_change":1237,"volume":1367,"transactions":9,"vwap":1161},"2025-12-18",18.1687,17.9689,6661,{"date":1369,"open":1365,"high":1365,"low":1370,"close":1054,"change":328,"percent_change":329,"volume":1371,"transactions":9,"vwap":1054},"2025-12-17",17.55,17945,{"date":1373,"open":1060,"high":984,"low":1374,"close":1375,"change":1025,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-16",17.5375,17.64,-0.95,7543,{"date":1379,"open":1315,"high":1172,"low":1380,"close":1138,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1138},"2025-12-15",17.6201,-0.3,-1.66,19011,{"date":1385,"open":751,"high":682,"low":1386,"close":1172,"change":789,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1172},"2025-12-12",17.9382,-3.36,16922,{"date":1390,"open":687,"high":246,"low":1391,"close":596,"change":439,"percent_change":1392,"volume":1393,"transactions":9,"vwap":596},"2025-12-11",17.9071,3.71,22307,{"date":1395,"open":1317,"high":687,"low":1114,"close":1396,"change":597,"percent_change":598,"volume":1397,"transactions":9,"vwap":1396},"2025-12-10",18.07,12165,{"date":1399,"open":1138,"high":687,"low":1400,"close":1349,"change":616,"percent_change":739,"volume":1401,"transactions":9,"vwap":1349},"2025-12-09",17.7751,6910,{"date":1403,"open":997,"high":1404,"low":1114,"close":199,"change":1405,"percent_change":617,"volume":1406,"transactions":9,"vwap":199},"2025-12-08",17.995,0.19,6424,{"date":1408,"open":1409,"high":992,"low":1410,"close":992,"change":317,"percent_change":1411,"volume":1412,"transactions":9,"vwap":992},"2025-12-05",17.4843,17.465,1.03,10532,{"date":1414,"open":1415,"high":200,"low":1416,"close":1417,"change":598,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-04",17.5001,17.4851,17.52,-0.62,9831,{"date":1421,"open":1042,"high":1422,"low":1423,"close":1424,"change":597,"percent_change":598,"volume":1425,"transactions":9,"vwap":1424},"2025-12-03",17.87,17.56,17.63,9062,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1301,"change":730,"percent_change":258,"volume":1430,"transactions":9,"vwap":1301},"2025-12-02",17.2,17.88,16266,{"date":1432,"open":1060,"high":1433,"low":1434,"close":188,"change":394,"percent_change":1044,"volume":1435,"transactions":9,"vwap":188},"2025-12-01",17.8981,17.31,35247,{"date":1437,"open":1053,"high":1053,"low":1438,"close":1370,"change":265,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1370},"2025-11-28",17.48,-2.01,25782,{"date":1442,"open":1315,"high":1315,"low":1443,"close":1053,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1053},"2025-11-26",17.6401,0.055,0.31,3695,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":369,"percent_change":284,"volume":1452,"transactions":9,"vwap":1450},"2025-11-25",17.605,17.855,17.2801,1531,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":223,"percent_change":63,"volume":1458,"transactions":9,"vwap":1457},"2025-11-24",17.9457,17.6991,17.83,1788,{"date":1460,"open":1023,"high":1424,"low":188,"close":1060,"change":689,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1060},"2025-11-21",0.46,3658,{"date":1464,"open":1048,"high":1138,"low":1022,"close":1022,"change":1182,"percent_change":1191,"volume":1465,"transactions":9,"vwap":1022},"2025-11-20",18662,{"date":1467,"open":1468,"high":1469,"low":1294,"close":1048,"change":378,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1048},"2025-11-19",17.819,17.8499,-0.89,3893,{"date":1473,"open":1474,"high":1475,"low":1476,"close":553,"change":370,"percent_change":41,"volume":1477,"transactions":9,"vwap":553},"2025-11-18",17.7699,17.9791,17.71,4782,{"date":1479,"open":1054,"high":1480,"low":1301,"close":1480,"change":328,"percent_change":329,"volume":1481,"transactions":9,"vwap":1480},"2025-11-17",17.77,12758,{"date":1483,"open":1301,"high":1326,"low":1301,"close":1326,"change":1484,"percent_change":311,"volume":1485,"transactions":9,"vwap":1326},"2025-11-14",0.0014,11396,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-13",17.44,17.7486,0.1486,0.84,4128,{"date":1494,"open":1114,"high":1301,"low":1114,"close":1114,"change":115,"percent_change":648,"volume":1495,"transactions":9,"vwap":1114},"2025-11-12",7996,{"date":1497,"open":1060,"high":1476,"low":1498,"close":997,"change":311,"percent_change":110,"volume":1499,"transactions":9,"vwap":997},"2025-11-11",17.41,7593,{"date":1501,"open":1502,"high":1503,"low":993,"close":1114,"change":404,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1114},"2025-11-10",17.6377,17.7499,0.28,16333,{"date":1507,"open":1030,"high":1030,"low":1438,"close":1370,"change":928,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1370},"2025-11-07",-1.35,9298,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1049,"change":115,"percent_change":648,"volume":1515,"transactions":9,"vwap":1049},"2025-11-06",17.78,17.865,17.735,11203,{"date":1517,"open":553,"high":1344,"low":1518,"close":1041,"change":1025,"percent_change":1376,"volume":1519,"transactions":9,"vwap":1041},"2025-11-05",17.616,21192,{"date":1521,"open":978,"high":978,"low":1480,"close":1344,"change":231,"percent_change":232,"volume":1522,"transactions":9,"vwap":1344},"2025-11-04",6650,{"date":1524,"open":1317,"high":1211,"low":1041,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-03",17.975,0.225,1.27,6461,{"date":1530,"open":1317,"high":1531,"low":1114,"close":1326,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1326},"2025-10-31",17.8999,-0.1555,-0.87,52604,{"date":1536,"open":1537,"high":1538,"low":1423,"close":1539,"change":1540,"percent_change":730,"volume":1541,"transactions":9,"vwap":1539},"2025-10-30",17.86,18.045,17.9055,0.0262,22254,{"date":1543,"open":1422,"high":1429,"low":1326,"close":1544,"change":1545,"percent_change":861,"volume":1546,"transactions":9,"vwap":1544},"2025-10-29",17.8793,0.0393,4569,{"date":1548,"open":1317,"high":978,"low":1041,"close":1321,"change":1267,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1321},"2025-10-28",-0.45,3105,{"date":1552,"open":984,"high":1553,"low":1138,"close":1554,"change":232,"percent_change":1025,"volume":1555,"transactions":9,"vwap":1554},"2025-10-27",18.382,17.92,23731,{"date":1557,"open":1284,"high":688,"low":553,"close":1300,"change":1149,"percent_change":1126,"volume":1558,"transactions":9,"vwap":1300},"2025-10-24",25335,{"date":1560,"open":1561,"high":221,"low":1343,"close":762,"change":535,"percent_change":536,"volume":1562,"transactions":9,"vwap":762},"2025-10-23",18.1264,15782,{"date":1564,"open":1284,"high":1396,"low":1315,"close":1396,"change":328,"percent_change":329,"volume":1565,"transactions":9,"vwap":1396},"2025-10-22",1777,{"date":1567,"open":1284,"high":1568,"low":1284,"close":1106,"change":385,"percent_change":1286,"volume":1569,"transactions":9,"vwap":1106},"2025-10-21",18.4999,13110,{"date":1571,"open":1301,"high":1136,"low":1572,"close":1300,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1300},"2025-10-20",17.512,0.3,1.7,24261,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1301,"change":240,"percent_change":240,"volume":1581,"transactions":9,"vwap":1301},"2025-10-17",17.515,17.665,17.23,15991,{"date":1583,"open":1370,"high":189,"low":1580,"close":1301,"change":1584,"percent_change":311,"volume":1585,"transactions":9,"vwap":1301},"2025-10-16",0.0021,14247,{"date":1587,"open":1375,"high":1476,"low":1008,"close":1588,"change":1589,"percent_change":222,"volume":1590,"transactions":9,"vwap":1588},"2025-10-15",17.6479,0.0079,6887,{"date":1592,"open":1593,"high":1301,"low":1594,"close":1375,"change":115,"percent_change":648,"volume":1595,"transactions":9,"vwap":1375},"2025-10-14",17.4932,17.468,4350,{"date":1597,"open":1598,"high":1301,"low":1598,"close":1301,"change":240,"percent_change":240,"volume":1599,"transactions":9,"vwap":1301},"2025-10-13",17.4732,1346,{"date":1601,"open":1042,"high":1042,"low":1498,"close":1301,"change":1602,"percent_change":572,"volume":1603,"transactions":9,"vwap":1301},"2025-10-10",-0.04,8647,{"date":1605,"open":1429,"high":1429,"low":1606,"close":1043,"change":1607,"percent_change":573,"volume":1608,"transactions":9,"vwap":1043},"2025-10-09",17.5401,-0.22,9791,{"date":1610,"open":984,"high":1344,"low":979,"close":1053,"change":648,"percent_change":1339,"volume":1611,"transactions":9,"vwap":1053},"2025-10-08",10865,{"date":1613,"open":711,"high":1136,"low":553,"close":1344,"change":202,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1344},"2025-10-07",-1.48,2217,{"date":1617,"open":1106,"high":1618,"low":553,"close":762,"change":881,"percent_change":1619,"volume":1620,"transactions":9,"vwap":762},"2025-10-06",18.5014,1.28,15024,{"date":1622,"open":711,"high":561,"low":711,"close":711,"change":378,"percent_change":1623,"volume":1624,"transactions":9,"vwap":711},"2025-10-03",-0.88,3315,{"date":1626,"open":762,"high":1073,"low":1053,"close":1099,"change":598,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1099},"2025-10-02",-0.6,18417,{"date":1630,"open":992,"high":1073,"low":1606,"close":1073,"change":140,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1073},"2025-10-01",3.75,9214,{"date":1634,"open":1008,"high":1635,"low":1636,"close":1060,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1060},"2025-09-30",17.722,17.28,0.475,2.77,25170,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-09-29",18.235,17.059999,17.145,-0.985,-5.43,13159,{"date":1649,"open":1650,"high":1651,"low":711,"close":1181,"change":730,"percent_change":1280,"volume":1652,"transactions":9,"vwap":1181},"2025-09-26",18.2025,18.32,1219,{"date":1654,"open":702,"high":702,"low":1537,"close":978,"change":598,"percent_change":1655,"volume":1656,"transactions":9,"vwap":978},"2025-09-25",-0.61,3297,{"date":1658,"open":802,"high":1659,"low":1343,"close":1349,"change":1549,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1349},"2025-09-24",18.965,-2.43,12980,{"date":1663,"open":445,"high":486,"low":327,"close":327,"change":378,"percent_change":1664,"volume":1665,"transactions":9,"vwap":327},"2025-09-23",-0.86,2993,{"date":1667,"open":299,"high":1668,"low":1669,"close":220,"change":1017,"percent_change":1670,"volume":1671,"transactions":9,"vwap":220},"2025-09-22",18.9975,18.6572,-1.11,4728,{"date":1673,"open":402,"high":402,"low":293,"close":428,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":428},"2025-09-19",-0.448,-2.31,10103,{"date":1678,"open":893,"high":1679,"low":893,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-09-18",19.358,0.378,1.99,4603,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":648,"percent_change":649,"volume":1689,"transactions":9,"vwap":1688},"2025-09-17",19.084999,19.1278,18.895,18.98,15963,{"date":1691,"open":1692,"high":1693,"low":446,"close":800,"change":881,"percent_change":1694,"volume":635,"transactions":9,"vwap":800},"2025-09-16",18.738,19.3,1.22,{"date":1696,"open":826,"high":847,"low":1697,"close":454,"change":608,"percent_change":1698,"volume":1699,"transactions":9,"vwap":454},"2025-09-15",18.515,-2.49,14163,{"date":1701,"open":1702,"high":886,"low":1073,"close":847,"change":1607,"percent_change":1191,"volume":1703,"transactions":9,"vwap":847},"2025-09-12",19.38,20761,{"date":1705,"open":209,"high":1706,"low":209,"close":1706,"change":501,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-11",19.51,5.12,11928,{"date":1710,"open":969,"high":437,"low":969,"close":437,"change":110,"percent_change":145,"volume":1711,"transactions":9,"vwap":437},"2025-09-10",8611,{"date":1713,"open":709,"high":561,"low":709,"close":561,"change":361,"percent_change":257,"volume":1714,"transactions":9,"vwap":561},"2025-09-09",7544,{"date":1716,"open":703,"high":1113,"low":703,"close":1113,"change":1242,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1113},"2025-09-08",1.48,21215,{"date":1720,"open":1053,"high":1083,"low":1721,"close":703,"change":1573,"percent_change":1722,"volume":1723,"transactions":9,"vwap":703},"2025-09-05",17.782,1.68,32460,{"date":1725,"open":1512,"high":553,"low":1726,"close":553,"change":1727,"percent_change":1311,"volume":1728,"transactions":9,"vwap":553},"2025-09-04",17.765,0.07,3550,{"date":1730,"open":991,"high":1321,"low":1035,"close":1457,"change":782,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1457},"2025-09-03",2.12,8796,{"date":1734,"open":992,"high":992,"low":1735,"close":1008,"change":928,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1008},"2025-09-02",17.035,-1.36,19083,{"date":1739,"open":1300,"high":1300,"low":1423,"close":992,"change":763,"percent_change":448,"volume":1740,"transactions":9,"vwap":992},"2025-08-29",74148,{"date":1742,"open":1048,"high":1554,"low":992,"close":20,"change":1743,"percent_change":1311,"volume":1744,"transactions":9,"vwap":20},"2025-08-28",0.0699,15013,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":110,"volume":1751,"transactions":9,"vwap":1749},"2025-08-27",17.9719,17.5611,17.7501,0.0101,7345,{"date":1753,"open":979,"high":1754,"low":979,"close":1048,"change":385,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1048},"2025-08-26",17.7432,0.57,3110,{"date":1758,"open":1438,"high":1759,"low":1760,"close":1375,"change":248,"percent_change":1334,"volume":1761,"transactions":9,"vwap":1375},"2025-08-25",17.675,17.455,4967,{"date":1763,"open":1326,"high":1764,"low":1114,"close":1030,"change":1765,"percent_change":616,"volume":1766,"transactions":9,"vwap":1030},"2025-08-22",18.044201,0.035,9135,{"date":1768,"open":1114,"high":979,"low":1114,"close":1042,"change":369,"percent_change":284,"volume":1769,"transactions":9,"vwap":1042},"2025-08-21",11505,{"date":1771,"open":1048,"high":1048,"low":1772,"close":1773,"change":1774,"percent_change":211,"volume":1775,"transactions":9,"vwap":1773},"2025-08-20",17.39,17.655,-0.135,4912,{"date":1777,"open":1138,"high":984,"low":1049,"close":1049,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1049},"2025-08-19",-0.2401,-1.33,9588,{"date":1782,"open":553,"high":1783,"low":553,"close":1784,"change":1785,"percent_change":1504,"volume":1786,"transactions":9,"vwap":1784},"2025-08-18",18.2601,18.0301,0.0501,29649,{"date":1788,"open":1284,"high":1083,"low":1789,"close":978,"change":1334,"percent_change":753,"volume":1790,"transactions":9,"vwap":978},"2025-08-15",17.8094,43517,{"date":1792,"open":1041,"high":1098,"low":1041,"close":751,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":751},"2025-08-14",0.345,1.91,23837,{"date":1797,"open":1476,"high":1798,"low":1799,"close":1798,"change":1793,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-08-13",18.055,17.4285,1.95,19444,{"date":1803,"open":1636,"high":1048,"low":1636,"close":1476,"change":1311,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1476},"2025-08-12",2.25,5814,{"date":1807,"open":1428,"high":1014,"low":1428,"close":1333,"change":1808,"percent_change":974,"volume":1809,"transactions":9,"vwap":1333},"2025-08-11",0.095,8505,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":430,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-08-08",17.1885,17.225,17.18,0.7,22969,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-07",17.01,17.11,16.9891,17.105,-0.095,-0.55,1812,{"date":1827,"open":1434,"high":1434,"low":1428,"close":1428,"change":317,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1428},"2025-08-06",1.06,3461,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":730,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-05",16.72,17.089001,17.02,0.89,29786,{"date":1838,"open":21,"high":18,"low":1839,"close":1839,"change":1149,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-04",16.87,-1.69,18172,{"date":1843,"open":22,"high":22,"low":1844,"close":1007,"change":752,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1007},"2025-08-01",17.0077,-2.44,10313,{"date":1848,"open":1839,"high":200,"low":1849,"close":200,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":200},"2025-07-31",16.82,0.716,4.24,32983,{"date":1854,"open":1855,"high":1855,"low":1839,"close":1856,"change":634,"percent_change":1602,"volume":1857,"transactions":9,"vwap":1856},"2025-07-30",16.885,16.874,1656,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":317,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-29",16.75,16.91,16.88,1.08,3479,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":329,"volume":1871,"transactions":9,"vwap":1869},"2025-07-28",16.76,16.5347,16.7,0.0179,4874,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1149,"volume":1879,"transactions":9,"vwap":1877},"2025-07-25",16.6807,16.815,16.6068,16.6821,-0.0479,4950,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1405,"volume":1887,"transactions":9,"vwap":1885},"2025-07-24",16.52,16.79,16.512,16.73,0.0317,8098,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":115,"volume":1893,"transactions":9,"vwap":1891},"2025-07-23",16.51,16.6983,-0.0017,3701,{"date":1895,"open":1883,"high":1883,"low":1869,"close":1869,"change":648,"percent_change":265,"volume":1896,"transactions":9,"vwap":1869},"2025-07-22",2779,{"date":1898,"open":1860,"high":1883,"low":1860,"close":1867,"change":240,"percent_change":240,"volume":1899,"transactions":9,"vwap":1867},"2025-07-21",2451,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1867,"change":1904,"percent_change":1163,"volume":1905,"transactions":9,"vwap":1867},"2025-07-18",16.57,16.78,0.0557,5463,{"date":1907,"open":1908,"high":1849,"low":1909,"close":1910,"change":1911,"percent_change":265,"volume":1912,"transactions":9,"vwap":1910},"2025-07-17",16.77,16.65,16.7043,-0.0607,4842,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":202,"volume":1918,"transactions":9,"vwap":1916},"2025-07-16",16.61,16.765,-0.045,7621,{"date":1920,"open":1869,"high":1921,"low":1909,"close":1922,"change":1923,"percent_change":536,"volume":1924,"transactions":9,"vwap":1922},"2025-07-15",16.85,16.81,0.156,5148,{"date":1926,"open":1927,"high":1867,"low":1928,"close":1929,"change":1930,"percent_change":789,"volume":1931,"transactions":9,"vwap":1929},"2025-07-14",16.6,16.55,16.654,-0.106,7967,{"date":1933,"open":1867,"high":1922,"low":1934,"close":1867,"change":1267,"percent_change":608,"volume":1935,"transactions":9,"vwap":1867},"2025-07-11",16.69,7907,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":405,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-10",16.58,16.86,16.84,1.57,14003,{"date":1944,"open":1945,"high":1945,"low":1938,"close":1938,"change":1946,"percent_change":789,"volume":1947,"transactions":9,"vwap":1938},"2025-07-09",16.68,-0.1049,1776,{"date":1949,"open":1950,"high":1869,"low":1950,"close":1951,"change":1952,"percent_change":1549,"volume":1953,"transactions":9,"vwap":1951},"2025-07-08",16.56,16.6849,-0.0751,5458,{"date":1955,"open":1903,"high":1903,"low":1956,"close":1867,"change":597,"percent_change":763,"volume":1957,"transactions":9,"vwap":1867},"2025-07-07",16.4311,6439,{"date":1959,"open":1960,"high":1961,"low":1882,"close":1903,"change":1025,"percent_change":467,"volume":1962,"transactions":9,"vwap":1903},"2025-07-03",16.92,16.94,3744,{"date":1964,"open":1965,"high":29,"low":1965,"close":1966,"change":1967,"percent_change":1242,"volume":1968,"transactions":9,"vwap":1966},"2025-07-02",16.44,16.95,0.045,14603,{"date":1970,"open":1832,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-07-01",16.9799,16.705,16.905,0.365,2.21,3657,{"date":1978,"open":1927,"high":1927,"low":1979,"close":1980,"change":648,"percent_change":265,"volume":1981,"transactions":9,"vwap":1980},"2025-06-30",16.4801,16.54,11551,{"date":1983,"open":1984,"high":1927,"low":1985,"close":1927,"change":370,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1927},"2025-06-27",16.4318,16.41,0.79,3277,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1602,"percent_change":928,"volume":1992,"transactions":9,"vwap":1991},"2025-06-26",16.365,16.47,1719,{"date":1994,"open":1950,"high":1950,"low":1995,"close":1890,"change":394,"percent_change":1381,"volume":1996,"transactions":9,"vwap":1890},"2025-06-25",16.29,4561,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1950,"change":378,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1950},"2025-06-24",16.62,16.505,-0.96,9461,{"date":2004,"open":1883,"high":1883,"low":1832,"close":1832,"change":1267,"percent_change":608,"volume":2005,"transactions":9,"vwap":1832},"2025-06-23",3449,{"date":2007,"open":2008,"high":2008,"low":1908,"close":2009,"change":2010,"percent_change":1405,"volume":2011,"transactions":9,"vwap":2009},"2025-06-20",16.8671,16.8,0.0318,9611,{"date":2013,"open":1909,"high":2014,"low":1909,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-18",16.7917,16.7682,0.1132,0.68,10754,{"date":2020,"open":1869,"high":1869,"low":1909,"close":2021,"change":2022,"percent_change":361,"volume":2023,"transactions":9,"vwap":2021},"2025-06-17",16.655,0.005,5732,{"date":2025,"open":1909,"high":2026,"low":1909,"close":1909,"change":240,"percent_change":240,"volume":2027,"transactions":9,"vwap":1909},"2025-06-16",16.675,1828,{"date":2029,"open":2030,"high":2030,"low":1909,"close":1909,"change":627,"percent_change":1334,"volume":2031,"transactions":9,"vwap":1909},"2025-06-13",16.71,4007,{"date":2033,"open":1869,"high":2034,"low":1869,"close":1832,"change":394,"percent_change":1381,"volume":2035,"transactions":9,"vwap":1832},"2025-06-12",16.74,3767,{"date":2037,"open":2038,"high":2039,"low":2038,"close":1908,"change":329,"percent_change":140,"volume":2040,"transactions":9,"vwap":1908},"2025-06-11",16.5715,16.785,18995,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":311,"percent_change":110,"volume":2046,"transactions":9,"vwap":2044},"2025-06-10",16.625,16.66,16.59,9079,{"date":2048,"open":1927,"high":2049,"low":1928,"close":1909,"change":240,"percent_change":240,"volume":2050,"transactions":9,"vwap":1909},"2025-06-09",16.704,30433,{"date":2052,"open":1915,"high":1909,"low":1927,"close":1909,"change":404,"percent_change":1573,"volume":2053,"transactions":9,"vwap":1909},"2025-06-06",13135,{"date":2055,"open":1927,"high":2056,"low":1927,"close":1927,"change":597,"percent_change":763,"volume":2057,"transactions":9,"vwap":1927},"2025-06-05",16.64,10335,{"date":2059,"open":1999,"high":2060,"low":2061,"close":1999,"change":328,"percent_change":430,"volume":2062,"transactions":9,"vwap":1999},"2025-06-04",16.63,16.585,15790,{"date":2064,"open":1890,"high":1999,"low":1890,"close":1927,"change":361,"percent_change":317,"volume":2065,"transactions":9,"vwap":1927},"2025-06-03",5196,{"date":2067,"open":1921,"high":1961,"low":1928,"close":1902,"change":1044,"percent_change":1382,"volume":2068,"transactions":9,"vwap":1902},"2025-06-02",13956,{"date":2070,"open":1921,"high":2071,"low":1890,"close":1921,"change":677,"percent_change":1623,"volume":2072,"transactions":9,"vwap":1921},"2025-05-30",16.9,138801,{"date":2074,"open":1903,"high":2075,"low":1903,"close":29,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":29},"2025-05-29",17.030001,0.3608,2.17,16560,{"date":2080,"open":1927,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1491,"volume":2085,"transactions":9,"vwap":2083},"2025-05-28",16.6484,16.5685,16.6392,0.1392,7675,{"date":2087,"open":2088,"high":1938,"low":2089,"close":2088,"change":689,"percent_change":56,"volume":2090,"transactions":9,"vwap":2088},"2025-05-27",16.5,16.35,17143,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":597,"percent_change":763,"volume":2096,"transactions":9,"vwap":2094},"2025-05-23",16.4,16.42,16.36,862,{"date":2098,"open":2099,"high":1965,"low":2099,"close":1965,"change":274,"percent_change":974,"volume":2100,"transactions":9,"vwap":1965},"2025-05-22",16.21,2859,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2089,"change":2106,"percent_change":716,"volume":2107,"transactions":9,"vwap":2089},"2025-05-21",16.3,16.399,16.2001,-0.0501,16921,{"date":2109,"open":2089,"high":2110,"low":2089,"close":2111,"change":1108,"percent_change":963,"volume":2112,"transactions":9,"vwap":2111},"2025-05-20",16.4901,16.4001,19199,{"date":2114,"open":1995,"high":1927,"low":2115,"close":2103,"change":648,"percent_change":903,"volume":2116,"transactions":9,"vwap":2103},"2025-05-19",16.27,14950,{"date":2118,"open":2119,"high":2095,"low":2119,"close":2095,"change":1405,"percent_change":882,"volume":1178,"transactions":9,"vwap":2095},"2025-05-16",16.17,{"date":2121,"open":2122,"high":2119,"low":2122,"close":2119,"change":535,"percent_change":1828,"volume":2123,"transactions":9,"vwap":2119},"2025-05-15",15.98,7526,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2126,"change":510,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2126},"2025-05-14",16,16.09,15.9,-0.56,12716,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2127,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2127},"2025-05-13",15.901,16.1,15.85,0.185,1.16,8706,{"date":2140,"open":2127,"high":2141,"low":2142,"close":2143,"change":1444,"percent_change":155,"volume":2144,"transactions":9,"vwap":2143},"2025-05-12",16.11,15.81,15.905,18849,{"date":2146,"open":2142,"high":2147,"low":2142,"close":2135,"change":23,"percent_change":789,"volume":2148,"transactions":9,"vwap":2135},"2025-05-09",15.86,2066,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2137,"volume":2155,"transactions":9,"vwap":2153},"2025-05-08",15.37,16.0823,15.95,0.183,10051,{"date":2157,"open":2158,"high":2135,"low":2158,"close":2159,"change":2160,"percent_change":1681,"volume":2161,"transactions":9,"vwap":2159},"2025-05-07",15.59,15.767,0.307,5218,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2165},"2025-05-06",14.7,15.46,14.69,0.96,6.62,18117,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":240,"percent_change":240,"volume":2175,"transactions":9,"vwap":2174},"2025-05-05",14.56,14.75,14.5,3526,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2174,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2174},"2025-05-02",14.65,14.99,14.46,-0.3967,-2.66,9824,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-05-01",14.575,14.8967,0.2967,2.03,2939,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":763,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-04-30",14.67,14.97,14.6,-0.82,4862,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":394,"percent_change":563,"volume":2203,"transactions":9,"vwap":2202},"2025-04-29",14.82,14.5001,14.72,6513,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":222,"percent_change":1242,"volume":2208,"transactions":9,"vwap":2207},"2025-04-28",14.905,14.77,8420,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":535,"percent_change":914,"volume":2214,"transactions":9,"vwap":2213},"2025-04-25",14.4372,14.86,14.73,7357,{"date":2216,"open":179,"high":2217,"low":179,"close":2172,"change":125,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2172},"2025-04-24",14.695,1.75,12847,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":311,"percent_change":1727,"volume":2225,"transactions":9,"vwap":2224},"2025-04-23",14.43,14.9364,14.31,11316,{"date":183,"open":2227,"high":2228,"low":2229,"close":2229,"change":23,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},14.4,14.7912,14.3,-0.69,13713]