[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFIU":3,"homepage-market-summary":29,"stock-historical-FFIU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFIU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"UVA Unconstrained Medium-Term Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4878,0.92,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.5,20.5351,20.55,20.4952,0.0048,0.02,1940.084,23.11,20.34,3608.891614928,5.8,2292,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4901,1788822.903732,-4.62,"2025-04-22",[180,183,191,200,208,217,225,234,242,250,259,268,277,285,294,304,314,323,333,343,351,357,365,373,380,387,395,402,411,418,427,434,442,448,454,463,470,481,487,494,501,509,515,523,530,538,544,551,557,564,572,581,589,595,603,610,617,624,629,634,641,648,653,657,663,668,672,679,686,693,700,706,710,717,721,725,728,732,738,744,749,756,762,768,771,775,782,788,794,799,805,810,815,820,826,830,836,841,845,850,856,862,865,872,876,883,887,892,897,903,908,911,914,917,921,928,933,938,941,947,950,953,956,959,962,966,969,974,979,983,989,994,999,1004,1008,1011,1016,1020,1024,1032,1038,1042,1047,1051,1057,1062,1068,1072,1075,1079,1084,1091,1096,1101,1109,1112,1117,1121,1126,1130,1133,1138,1143,1146,1149,1154,1158,1161,1164,1170,1174,1179,1182,1186,1190,1194,1198,1202,1206,1210,1213,1217,1220,1225,1233,1237,1239,1243,1247,1253,1256,1261,1266,1269,1272,1278,1281,1285,1289,1294,1300,1304,1307,1313,1317,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1349,1354,1358,1362,1364,1366,1369,1374,1380,1384,1387,1391,1397,1402,1406,1412,1415,1420,1424,1428,1432,1437,1444,1448,1455,1461,1465,1471,1476,1480,1483,1486,1489,1493,1499,1502,1507,1511,1514,1518,1522,1526,1531,1535,1539,1543,1546,1550,1555,1558,1561,1564,1568,1571,1574,1578,1581,1585,1588,1590,1594,1597,1600,1604,1606,1609,1612,1615,1618,1620,1622,1625,1630,1635,1637,1639,1642,1645,1648,1650,1655,1658,1662,1669,1674,1679,1681,1683,1688,1691,1697,1700,1704,1707,1710,1712,1715,1719,1723,1726,1729,1733,1737,1740,1745,1749,1753,1759,1762,1766,1770,1774,1777,1779,1782,1784,1787,1789,1792,1795,1799,1802,1804,1808,1811,1815,1819,1821,1824,1827,1831,1836,1840,1846,1849,1852,1856,1860,1864,1869,1871,1874,1878,1882,1887,1892,1894,1900,1904,1907],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},29,20.5379,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.59,0.0458,0.22,594.9065,26,20.586,{"date":192,"open":193,"high":194,"low":25,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",20.4,20.4494,-0.0606,-0.3,11240.906729,78,20.4041,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.51,-0.2517,-1.21,185.8965,22,20.5044,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",20.82,20.7617,-0.1824,-0.87,127.9973,18,20.803,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",20.9441,0.0697,0.33,16.751746,17,20.8984,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",20.965,20.8744,-0.1246,-0.59,305.9015,15,20.9501,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",20.999,-0.2352,-1.11,23.848927,16,21.0589,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":232,"vwap":249},"2026-09-22",21.22,21.2342,0.0342,0.16,272.8965,21.2185,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":64,"vwap":258},"2026-09-21",21.12,21.2799,21.2,0.0546,0.26,1676.8965,21.1844,{"date":260,"open":261,"high":244,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",21.14,21.1454,-0.1015,-0.48,4055.9435,20,21.1758,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":215,"vwap":276},"2026-09-17",21.57,21.21,21.2469,0.1268,0.6,756.8965,21.3614,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":64,"vwap":284},"2026-09-16",21.18,21.1201,-0.0116,-0.05,489.8965,21.1677,{"date":286,"open":252,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",21.1317,21.04,-0.0076,-0.04,6432.8965,74,21.082,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",21.27,21.05,21.1393,-0.0278,-0.13,3079.3815,32,21.1692,{"date":305,"open":306,"high":307,"low":252,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",21.215,21.3,21.1671,-0.1129,-0.53,4559.8965,40,21.1952,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",21.3199,21.28,-0.0334,-0.16,526.8965,19,21.3064,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",21.26,21.36,21.3134,-0.0654,-0.31,2590.8965,14,21.3276,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":266,"vwap":342},"2026-09-08",21.46,21.47,21.375,21.3788,-0.042,-0.2,2054.8965,21.4186,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",21.4208,0.0158,0.07,13.8965,13,21.3899,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":106,"volume":355,"transactions":232,"vwap":356},"2026-09-03",21.405,0.0118,14.8965,21.4112,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":215,"vwap":364},"2026-09-02",21.385,21.3932,0.0282,0.13,4418.8965,21.3849,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":240,"vwap":372},"2026-09-01",21.82,21.365,-0.0717,-0.33,125.8965,21.7662,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":300,"volume":378,"transactions":64,"vwap":379},"2026-08-31",21.435,21.4367,-0.0283,370.8965,21.3908,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":321,"vwap":386},"2026-08-28",21.465,-0.0502,-0.23,38.9975,21.4503,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":232,"vwap":394},"2026-08-27",21.535,21.5152,-0.0049,-0.02,397.8965,21.5189,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":347,"volume":400,"transactions":349,"vwap":401},"2026-08-26",21.525,21.5201,0.0151,280.8965,21.5222,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":302,"vwap":410},"2026-08-25",21.6,21.49,21.505,0.049,0.23,2836.3667,21.5006,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":349,"vwap":417},"2026-08-24",21.456,0.036,0.17,14.2735,21.4322,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":302,"vwap":426},"2026-08-21",21.3201,21.42,21.32,-0.0129,-0.06,2534.3201,21.3258,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":349,"vwap":433},"2026-08-20",21.4329,-0.0789,-0.37,14.3201,21.3944,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":240,"vwap":441},"2026-08-19",21.56,21.5118,0.0991,0.46,528.3201,21.5646,{"date":443,"open":326,"high":444,"low":326,"close":444,"change":445,"percent_change":362,"volume":446,"transactions":240,"vwap":447},"2026-08-18",21.4127,0.0277,219.3201,21.354,{"date":449,"open":359,"high":359,"low":359,"close":359,"change":450,"percent_change":451,"volume":452,"transactions":321,"vwap":453},"2026-08-17",-0.09,-0.42,88.0831,21.3951,{"date":455,"open":421,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",21.475,21.41,-0.0587,-0.27,1106.3201,28,21.4141,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":223,"vwap":469},"2026-08-13",21.5337,0.1087,0.51,162.3201,21.6362,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",21.53,21.547,21.37,21.425,-0.03,-0.14,53926.3201,38,21.4238,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":331,"transactions":232,"vwap":486},"2026-08-11",21.455,0.0662,0.31,21.4463,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":264,"volume":492,"transactions":266,"vwap":493},"2026-08-10",21.48,21.3888,-0.1026,3518.3201,21.4798,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":331,"vwap":500},"2026-08-07",21.4914,0.0214,0.1,13.3661,21.52,{"date":502,"open":503,"high":504,"low":336,"close":336,"change":505,"percent_change":506,"volume":507,"transactions":206,"vwap":508},"2026-08-06",21.54,21.55,-0.055,-0.26,256.1345,21.5368,{"date":510,"open":489,"high":397,"low":489,"close":397,"change":511,"percent_change":512,"volume":513,"transactions":240,"vwap":514},"2026-08-05",0.0201,0.09,1793.2273,21.4887,{"date":516,"open":504,"high":270,"low":517,"close":518,"change":519,"percent_change":392,"volume":520,"transactions":521,"vwap":522},"2026-08-04",21.4,21.5049,-0.0051,28457.796665,83,21.5466,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":321,"vwap":529},"2026-08-03",21.51,0.1602,0.75,216.2273,21.3582,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":349,"vwap":537},"2026-07-31",21.38,21.3498,-0.1198,-0.56,1182.2273,21.3797,{"date":539,"open":382,"high":540,"low":382,"close":540,"change":541,"percent_change":121,"volume":542,"transactions":349,"vwap":543},"2026-07-30",21.4696,0.0532,709.2273,21.4649,{"date":545,"open":504,"high":504,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":240,"vwap":550},"2026-07-29",21.4164,-0.0736,-0.34,743.2273,21.5047,{"date":552,"open":405,"high":405,"low":336,"close":405,"change":553,"percent_change":362,"volume":554,"transactions":555,"vwap":556},"2026-07-28",0.0279,4338.2733,23,21.4727,{"date":558,"open":504,"high":504,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":321,"vwap":563},"2026-07-27",21.4621,0.0324,0.15,225.3703,21.5447,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":321,"vwap":571},"2026-07-24",21.33,21.4297,0.0097,0.05,514.2988,21.3341,{"date":573,"open":574,"high":500,"low":575,"close":421,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",21.5,21.31,0.0006,0,1482.3448,21,21.4687,{"date":582,"open":532,"high":583,"low":474,"close":584,"change":585,"percent_change":477,"volume":586,"transactions":587,"vwap":588},"2026-07-22",21.45,21.4194,-0.0306,3073.4388,35,21.4084,{"date":590,"open":525,"high":270,"low":583,"close":583,"change":591,"percent_change":384,"volume":592,"transactions":593,"vwap":594},"2026-07-21",-0.0499,2788.3448,24,21.5532,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":64,"vwap":602},"2026-07-20",21.575,21.4999,-0.1501,-0.69,3104.045365,21.5211,{"date":604,"open":436,"high":605,"low":504,"close":605,"change":606,"percent_change":121,"volume":607,"transactions":608,"vwap":609},"2026-07-17",21.65,0.055,3403.3448,41,21.5597,{"date":611,"open":574,"high":612,"low":574,"close":613,"change":476,"percent_change":477,"volume":614,"transactions":615,"vwap":616},"2026-07-16",21.68,21.595,27183.8228,103,21.5538,{"date":618,"open":612,"high":612,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":206,"vwap":623},"2026-07-15",21.625,0.03,0.14,321.3448,21.6589,{"date":625,"open":626,"high":626,"low":613,"close":613,"change":476,"percent_change":477,"volume":627,"transactions":266,"vwap":628},"2026-07-14",21.66,9440.2988,21.6571,{"date":630,"open":631,"high":619,"low":631,"close":619,"change":392,"percent_change":450,"volume":632,"transactions":223,"vwap":633},"2026-07-13",21.59,218.2988,21.5898,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-10",21.78,21.645,-0.017,-0.08,2600,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":22,"volume":647,"transactions":9,"vwap":645},"2026-07-09",21.665,21.71,21.662,0.004,700,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":290,"volume":652,"transactions":9,"vwap":650},"2026-07-08",21.658,-0.009,100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":535,"volume":652,"transactions":9,"vwap":655},"2026-07-07",21.667,-0.123,{"date":658,"open":367,"high":367,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",21.79,-0.025,-0.11,500,{"date":664,"open":367,"high":367,"low":665,"close":665,"change":666,"percent_change":621,"volume":667,"transactions":9,"vwap":665},"2026-07-02",21.815,0.031,1500,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":282,"volume":652,"transactions":9,"vwap":670},"2026-07-01",21.784,-0.011,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":22,"volume":678,"transactions":9,"vwap":675},"2026-06-30",21.75,21.795,21.72,0.005,1700,{"date":680,"open":681,"high":682,"low":681,"close":659,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":659},"2026-06-29",21.76,21.8,-0.258,-1.17,3700,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-26",22.1,22.048,-0.037,-0.17,900,{"date":694,"open":206,"high":695,"low":206,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-25",22.2,22.084999,0.065,0.3,1800,{"date":701,"open":702,"high":703,"low":206,"close":703,"change":704,"percent_change":705,"volume":662,"transactions":9,"vwap":703},"2026-06-24",22.01,22.02,0.075,0.34,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":569,"volume":652,"transactions":9,"vwap":708},"2026-06-23",21.945,0.01,{"date":711,"open":712,"high":712,"low":682,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-22",22.26,21.935,-0.115,-0.52,4700,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":151,"volume":652,"transactions":9,"vwap":719},"2026-06-18",22.049999,0.077,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":459,"volume":652,"transactions":9,"vwap":723},"2026-06-17",21.973,-0.059,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":720,"percent_change":151,"volume":652,"transactions":9,"vwap":727},"2026-06-16",22.032,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":561,"volume":652,"transactions":9,"vwap":730},"2026-06-15",21.955,0.032,{"date":733,"open":703,"high":719,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-12",21.923,-0.047,-0.21,2000,{"date":739,"open":740,"high":741,"low":674,"close":741,"change":742,"percent_change":158,"volume":743,"transactions":9,"vwap":741},"2026-06-11",21.757,21.97,0.162,8200,{"date":745,"open":674,"high":746,"low":674,"close":746,"change":747,"percent_change":548,"volume":748,"transactions":9,"vwap":746},"2026-06-10",21.808,-0.075,4600,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",21.86,21.883,0.041,0.19,400,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":392,"volume":761,"transactions":9,"vwap":759},"2026-06-08",21.89,21.842,-0.005,1300,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":692,"transactions":9,"vwap":765},"2026-06-05",21.94,21.847,-0.087,-0.4,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":666,"percent_change":621,"volume":652,"transactions":9,"vwap":770},"2026-06-04",21.934,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":319,"volume":652,"transactions":9,"vwap":773},"2026-06-03",21.903,-0.035,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":692,"transactions":9,"vwap":779},"2026-06-02",22.025,22.040001,21.938,0.025,0.11,{"date":783,"open":784,"high":703,"low":784,"close":785,"change":786,"percent_change":476,"volume":787,"transactions":9,"vwap":785},"2026-06-01",21.85,21.913,-0.007,1900,{"date":789,"open":730,"high":790,"low":791,"close":791,"change":106,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-29",21.99,21.92,0.27,4200,{"date":795,"open":796,"high":796,"low":797,"close":751,"change":798,"percent_change":498,"volume":692,"transactions":9,"vwap":751},"2026-05-28",21.93,21.855,0.021,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":247,"volume":804,"transactions":9,"vwap":802},"2026-05-27",21.83,21.839,0.034,600,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":652,"transactions":9,"vwap":807},"2026-05-26",21.805,0.127,0.59,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":187,"volume":647,"transactions":9,"vwap":813},"2026-05-22",21.64,21.678,0.047,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":652,"transactions":9,"vwap":817},"2026-05-21",21.631,-0.038,-0.18,{"date":821,"open":404,"high":822,"low":404,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-20",21.669,0.199,0.93,1200,{"date":827,"open":336,"high":336,"low":336,"close":336,"change":828,"percent_change":829,"volume":652,"transactions":9,"vwap":336},"2026-05-19",-0.142,-0.66,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-18",21.612,-0.054,-0.25,200,{"date":837,"open":404,"high":838,"low":404,"close":838,"change":839,"percent_change":840,"volume":804,"transactions":9,"vwap":838},"2026-05-15",21.666,-0.099,-0.45,{"date":842,"open":843,"high":843,"low":674,"close":844,"change":392,"percent_change":450,"volume":761,"transactions":9,"vwap":844},"2026-05-14",21.9,21.765,{"date":846,"open":682,"high":682,"low":847,"close":847,"change":848,"percent_change":849,"volume":678,"transactions":9,"vwap":847},"2026-05-13",21.785,-0.016,-0.07,{"date":851,"open":796,"high":796,"low":852,"close":853,"change":854,"percent_change":819,"volume":855,"transactions":9,"vwap":853},"2026-05-12",21.67,21.801,-0.039,3200,{"date":857,"open":858,"high":791,"low":859,"close":859,"change":860,"percent_change":861,"volume":647,"transactions":9,"vwap":859},"2026-05-11",21.866,21.84,-0.1,-0.46,{"date":863,"open":764,"high":764,"low":764,"close":764,"change":864,"percent_change":792,"volume":652,"transactions":9,"vwap":764},"2026-05-08",0.058,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-07",21.95,21.882,-0.157,-0.71,7100,{"date":873,"open":751,"high":874,"low":751,"close":874,"change":362,"percent_change":809,"volume":875,"transactions":9,"vwap":874},"2026-05-06",22.039,1100,{"date":877,"open":758,"high":779,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-05",21.87,21.909,0.044,0.2,7300,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":329,"volume":652,"transactions":9,"vwap":885},"2026-05-04",21.865,-0.068,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":22,"percent_change":512,"volume":891,"transactions":9,"vwap":890},"2026-05-01",21.96,21.933,300,{"date":893,"open":894,"high":785,"low":894,"close":785,"change":895,"percent_change":896,"volume":647,"transactions":9,"vwap":785},"2026-04-30",21.91,0.078,0.36,{"date":898,"open":894,"high":867,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-29",21.835,-0.223,-1.01,8300,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":860,"volume":652,"transactions":9,"vwap":906},"2026-04-28",22.059999,22.058001,-0.022,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":760,"percent_change":392,"volume":652,"transactions":9,"vwap":910},"2026-04-27",22.08,{"date":912,"open":791,"high":696,"low":791,"close":696,"change":498,"percent_change":913,"volume":647,"transactions":9,"vwap":696},"2026-04-24",0.45,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":780,"percent_change":781,"volume":652,"transactions":9,"vwap":916},"2026-04-23",21.985,{"date":918,"open":889,"high":889,"low":889,"close":889,"change":919,"percent_change":920,"volume":804,"transactions":9,"vwap":889},"2026-04-22",-0.032,-0.15,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-21",22.09,21.992,-0.168,-0.76,14400,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":146,"volume":173,"transactions":9,"vwap":931},"2026-04-20",22.07,22.16,0.083,{"date":934,"open":889,"high":910,"low":889,"close":935,"change":936,"percent_change":467,"volume":937,"transactions":9,"vwap":935},"2026-04-17",22.077,0.112,2300,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":290,"percent_change":819,"volume":652,"transactions":9,"vwap":940},"2026-04-16",21.965,{"date":942,"open":843,"high":943,"low":843,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-15",22.0049992,-0.027,-0.12,3300,{"date":948,"open":727,"high":727,"low":727,"close":727,"change":949,"percent_change":792,"volume":652,"transactions":9,"vwap":727},"2026-04-14",0.059,{"date":951,"open":674,"high":723,"low":674,"close":723,"change":864,"percent_change":256,"volume":952,"transactions":9,"vwap":723},"2026-04-13",11500,{"date":954,"open":859,"high":867,"low":859,"close":955,"change":660,"percent_change":661,"volume":748,"transactions":9,"vwap":955},"2026-04-10",21.915,{"date":957,"open":764,"high":764,"low":764,"close":764,"change":958,"percent_change":362,"volume":652,"transactions":9,"vwap":764},"2026-04-09",0.029,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":414,"percent_change":247,"volume":652,"transactions":9,"vwap":961},"2026-04-08",21.911,{"date":963,"open":758,"high":796,"low":964,"close":964,"change":111,"percent_change":282,"volume":965,"transactions":9,"vwap":964},"2026-04-07",21.875,21200,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":677,"percent_change":22,"volume":652,"transactions":9,"vwap":968},"2026-04-06",21.885,{"date":970,"open":741,"high":741,"low":971,"close":971,"change":972,"percent_change":973,"volume":804,"transactions":9,"vwap":971},"2026-04-02",21.88,0.145,0.67,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":652,"transactions":9,"vwap":976},"2026-04-01",21.735,-0.125,-0.57,{"date":980,"open":751,"high":751,"low":751,"close":751,"change":981,"percent_change":982,"volume":761,"transactions":9,"vwap":751},"2026-03-31",0.119,0.55,{"date":984,"open":878,"high":758,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-30",21.741,-0.136,-0.62,5800,{"date":990,"open":894,"high":894,"low":991,"close":991,"change":992,"percent_change":300,"volume":993,"transactions":9,"vwap":991},"2026-03-27",21.877,-0.028,5600,{"date":995,"open":923,"high":923,"low":996,"close":996,"change":997,"percent_change":998,"volume":662,"transactions":9,"vwap":996},"2026-03-26",21.905,-0.109,-0.5,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":652,"transactions":9,"vwap":1001},"2026-03-25",22.014,0.085,0.39,{"date":1005,"open":764,"high":764,"low":1006,"close":1006,"change":1007,"percent_change":126,"volume":652,"transactions":9,"vwap":1006},"2026-03-24",21.929,0.087,{"date":1009,"open":682,"high":751,"low":682,"close":759,"change":1010,"percent_change":781,"volume":173,"transactions":9,"vwap":759},"2026-03-23",0.024,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":652,"transactions":9,"vwap":1013},"2026-03-20",21.818,-0.304,-1.37,{"date":1017,"open":702,"high":1018,"low":702,"close":1018,"change":895,"percent_change":151,"volume":1019,"transactions":9,"vwap":1018},"2026-03-19",22.122,800,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":997,"percent_change":1023,"volume":652,"transactions":9,"vwap":1022},"2026-03-18",22.044001,-0.49,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":561,"volume":1031,"transactions":9,"vwap":1029},"2026-03-17",22.25,22.3,22.15,22.153,0.033,4900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":835,"transactions":9,"vwap":1035},"2026-03-16",22.21,22.12,0.092,0.42,{"date":1039,"open":790,"high":1040,"low":790,"close":1040,"change":1041,"percent_change":370,"volume":173,"transactions":9,"vwap":1040},"2026-03-13",22.028,-0.074,{"date":1043,"open":905,"high":1044,"low":905,"close":1044,"change":1045,"percent_change":1046,"volume":662,"transactions":9,"vwap":1044},"2026-03-12",22.102,-0.086,-0.39,{"date":1048,"open":695,"high":695,"low":1049,"close":1049,"change":1050,"percent_change":319,"volume":692,"transactions":9,"vwap":1049},"2026-03-11",22.188,-0.036,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":891,"transactions":9,"vwap":1054},"2026-03-10",22.44,22.224,-0.135,-0.6,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":652,"transactions":9,"vwap":1059},"2026-03-09",22.359,0.095,0.43,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":755,"transactions":9,"vwap":1065},"2026-03-06",22.17,22.264,-0.081,-0.36,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":661,"volume":835,"transactions":9,"vwap":1070},"2026-03-05",22.345,-0.024,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":848,"percent_change":849,"volume":891,"transactions":9,"vwap":1074},"2026-03-04",22.369,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":476,"percent_change":300,"volume":804,"transactions":9,"vwap":1078},"2026-03-03",22.41,22.385,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":714,"percent_change":1083,"volume":835,"transactions":9,"vwap":1082},"2026-03-02",22.32,22.415,-0.51,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":755,"transactions":9,"vwap":1088},"2026-02-27",22.495,22.58,22.53,0.105,0.47,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":347,"volume":891,"transactions":9,"vwap":1094},"2026-02-26",22.4,22.425,0.015,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1077,"change":833,"percent_change":1100,"volume":787,"transactions":9,"vwap":1077},"2026-02-25",22.42,22.33,-0.24,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-24",22.524,22.56,22.464,0.099,0.44,5000,{"date":1110,"open":1093,"high":1093,"low":1111,"close":1111,"change":1095,"percent_change":347,"volume":647,"transactions":9,"vwap":1111},"2026-02-23",22.365,{"date":1113,"open":1077,"high":1077,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":891,"transactions":9,"vwap":1114},"2026-02-20",22.35,-0.065,-0.29,{"date":1118,"open":1082,"high":1082,"low":1082,"close":1082,"change":1119,"percent_change":1120,"volume":652,"transactions":9,"vwap":1082},"2026-02-19",0.04,0.18,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":735,"percent_change":736,"volume":1125,"transactions":9,"vwap":1124},"2026-02-18",22.45,22.375,8800,{"date":1127,"open":1123,"high":1123,"low":1128,"close":1128,"change":1129,"percent_change":424,"volume":891,"transactions":9,"vwap":1128},"2026-02-17",22.422,-0.013,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":660,"percent_change":661,"volume":755,"transactions":9,"vwap":1132},"2026-02-13",22.435,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":835,"transactions":9,"vwap":1135},"2026-02-12",22.46,0.285,1.29,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":477,"percent_change":1142,"volume":737,"transactions":9,"vwap":1141},"2026-02-11",22.23,22.175,-0.63,{"date":1144,"open":1065,"high":1145,"low":1065,"close":1145,"change":1060,"percent_change":1061,"volume":755,"transactions":9,"vwap":1145},"2026-02-10",22.315,{"date":1147,"open":1035,"high":1148,"low":1035,"close":1148,"change":1095,"percent_change":347,"volume":1019,"transactions":9,"vwap":1148},"2026-02-09",22.22,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":290,"volume":835,"transactions":9,"vwap":1152},"2026-02-06",22.5,22.205,-0.008,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":51,"volume":652,"transactions":9,"vwap":1156},"2026-02-05",22.213,0.108,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":774,"percent_change":319,"volume":652,"transactions":9,"vwap":1160},"2026-02-04",22.105,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":290,"percent_change":819,"volume":652,"transactions":9,"vwap":1163},"2026-02-03",22.14,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":1010,"percent_change":781,"volume":1169,"transactions":9,"vwap":1166},"2026-02-02",22.18,22.24,22.030001,15000,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":945,"volume":652,"transactions":9,"vwap":1172},"2026-01-30",22.156,-0.026,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":835,"transactions":9,"vwap":1176},"2026-01-29",22.182,0.027,0.12,{"date":1180,"open":905,"high":1181,"low":905,"close":1181,"change":392,"percent_change":450,"volume":652,"transactions":9,"vwap":1181},"2026-01-28",22.155,{"date":1183,"open":688,"high":1141,"low":923,"close":1141,"change":1184,"percent_change":920,"volume":1185,"transactions":9,"vwap":1141},"2026-01-27",-0.033,2500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":848,"percent_change":849,"volume":647,"transactions":9,"vwap":1189},"2026-01-26",22.51,22.208,{"date":1191,"open":931,"high":1054,"low":931,"close":1054,"change":1192,"percent_change":1120,"volume":1193,"transactions":9,"vwap":1054},"2026-01-23",0.039,3400,{"date":1195,"open":778,"high":695,"low":778,"close":1196,"change":1197,"percent_change":527,"volume":640,"transactions":9,"vwap":1196},"2026-01-22",22.185,0.165,{"date":1199,"open":1166,"high":1166,"low":703,"close":703,"change":1200,"percent_change":450,"volume":1201,"transactions":9,"vwap":703},"2026-01-21",-0.019,1400,{"date":1203,"open":889,"high":874,"low":867,"close":874,"change":1204,"percent_change":1205,"volume":875,"transactions":9,"vwap":874},"2026-01-20",-0.156,-0.7,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":392,"percent_change":450,"volume":835,"transactions":9,"vwap":1209},"2026-01-16",22.193,22.195,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":111,"percent_change":290,"volume":652,"transactions":9,"vwap":1212},"2026-01-15",22.215,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":881,"volume":652,"transactions":9,"vwap":1215},"2026-01-14",22.225,0.045,{"date":1218,"open":1167,"high":1167,"low":923,"close":1166,"change":958,"percent_change":362,"volume":1219,"transactions":9,"vwap":1166},"2026-01-13",6200,{"date":1221,"open":1222,"high":1148,"low":1222,"close":1223,"change":677,"percent_change":22,"volume":1224,"transactions":9,"vwap":1223},"2026-01-12",22.145,22.151,5700,{"date":1226,"open":1227,"high":1166,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-09",22.135,22.13,22.146,0.061,0.28,1600,{"date":1234,"open":1166,"high":1166,"low":703,"close":696,"change":1235,"percent_change":196,"volume":1236,"transactions":9,"vwap":696},"2026-01-08",-0.066,3800,{"date":1238,"open":1181,"high":695,"low":1223,"close":1223,"change":753,"percent_change":754,"volume":173,"transactions":9,"vwap":1223},"2026-01-07",{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":476,"percent_change":477,"volume":835,"transactions":9,"vwap":1242},"2026-01-06",21.98,22.11,{"date":1244,"open":1163,"high":1163,"low":1163,"close":1163,"change":1245,"percent_change":1246,"volume":652,"transactions":9,"vwap":1163},"2026-01-05",0.173,0.79,{"date":1248,"open":790,"high":790,"low":796,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-02",21.967,-0.278,-1.25,6400,{"date":1254,"open":1167,"high":1255,"low":695,"close":1255,"change":477,"percent_change":1142,"volume":662,"transactions":9,"vwap":1255},"2025-12-31",22.245,{"date":1257,"open":1258,"high":1078,"low":1258,"close":1078,"change":1259,"percent_change":1260,"volume":1185,"transactions":9,"vwap":1078},"2025-12-30",22.37,-0.154,-0.68,{"date":1262,"open":1077,"high":1263,"low":1077,"close":1263,"change":1264,"percent_change":1265,"volume":662,"transactions":9,"vwap":1263},"2025-12-29",22.539,0.269,1.21,{"date":1267,"open":1027,"high":1258,"low":1268,"close":1268,"change":677,"percent_change":22,"volume":875,"transactions":9,"vwap":1268},"2025-12-26",22.27,{"date":1270,"open":1027,"high":1027,"low":1271,"close":1271,"change":747,"percent_change":548,"volume":787,"transactions":9,"vwap":1271},"2025-12-24",22.265,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":640,"transactions":9,"vwap":1275},"2025-12-23",22.31,22.34,0.115,0.52,{"date":1279,"open":1035,"high":1215,"low":1035,"close":1215,"change":1280,"percent_change":512,"volume":685,"transactions":9,"vwap":1215},"2025-12-22",0.019,{"date":1282,"open":1064,"high":1283,"low":1064,"close":1283,"change":1284,"percent_change":577,"volume":891,"transactions":9,"vwap":1283},"2025-12-19",22.206,0.001,{"date":1286,"open":712,"high":712,"low":1152,"close":1152,"change":1287,"percent_change":736,"volume":1288,"transactions":9,"vwap":1152},"2025-12-18",-0.046,3900,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":652,"transactions":9,"vwap":1291},"2025-12-17",22.251,0.017,0.08,{"date":1295,"open":1034,"high":1296,"low":1064,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-12-16",22.234,-0.256,-1.14,29300,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1216,"percent_change":881,"volume":804,"transactions":9,"vwap":1303},"2025-12-15",22.48,22.49,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1095,"percent_change":347,"volume":835,"transactions":9,"vwap":1306},"2025-12-12",22.445,{"date":1308,"open":1309,"high":1309,"low":1028,"close":1310,"change":1311,"percent_change":620,"volume":1312,"transactions":9,"vwap":1310},"2025-12-11",22.62,22.43,0.007,27000,{"date":1314,"open":1268,"high":1315,"low":1268,"close":1315,"change":1316,"percent_change":415,"volume":761,"transactions":9,"vwap":1315},"2025-12-10",22.423,0.038,{"date":1318,"open":1078,"high":1078,"low":1078,"close":1078,"change":760,"percent_change":392,"volume":835,"transactions":9,"vwap":1078},"2025-12-09",{"date":1320,"open":1242,"high":1321,"low":1242,"close":1321,"change":774,"percent_change":319,"volume":652,"transactions":9,"vwap":1321},"2025-12-08",22.39,{"date":1323,"open":1094,"high":1094,"low":1094,"close":1094,"change":1324,"percent_change":1100,"volume":835,"transactions":9,"vwap":1094},"2025-12-05",-0.053,{"date":1326,"open":1321,"high":1327,"low":1321,"close":1327,"change":1050,"percent_change":319,"volume":946,"transactions":9,"vwap":1327},"2025-12-04",22.478,{"date":1329,"open":712,"high":1330,"low":712,"close":1330,"change":620,"percent_change":362,"volume":825,"transactions":9,"vwap":1330},"2025-12-03",22.514,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":646,"percent_change":22,"volume":755,"transactions":9,"vwap":1333},"2025-12-02",22.484,{"date":1335,"open":923,"high":1302,"low":910,"close":1302,"change":1115,"percent_change":1116,"volume":875,"transactions":9,"vwap":1302},"2025-12-01",{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":505,"percent_change":1100,"volume":652,"transactions":9,"vwap":1338},"2025-11-28",22.545,{"date":1340,"open":1268,"high":1341,"low":1268,"close":1341,"change":780,"percent_change":781,"volume":835,"transactions":9,"vwap":1341},"2025-11-26",22.6,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":569,"percent_change":187,"volume":652,"transactions":9,"vwap":1344},"2025-11-25",22.575,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":22,"percent_change":512,"volume":761,"transactions":9,"vwap":1348},"2025-11-24",22.29,22.525,{"date":1350,"open":1114,"high":1351,"low":1114,"close":1351,"change":1352,"percent_change":247,"volume":1353,"transactions":9,"vwap":1351},"2025-11-21",22.505,0.035,2100,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":362,"percent_change":1357,"volume":835,"transactions":9,"vwap":1356},"2025-11-20",22.47,0.58,{"date":1359,"open":923,"high":1275,"low":923,"close":1275,"change":1100,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1275},"2025-11-19",-1.06,2800,{"date":1363,"open":1026,"high":1087,"low":1026,"close":1087,"change":512,"percent_change":126,"volume":173,"transactions":9,"vwap":1087},"2025-11-18",{"date":1365,"open":1242,"high":1303,"low":1242,"close":1303,"change":620,"percent_change":362,"volume":716,"transactions":9,"vwap":1303},"2025-11-17",{"date":1367,"open":1368,"high":1135,"low":1368,"close":1135,"change":569,"percent_change":187,"volume":875,"transactions":9,"vwap":1135},"2025-11-14",22.28,{"date":1370,"open":1268,"high":1371,"low":1268,"close":1077,"change":1372,"percent_change":1373,"volume":692,"transactions":9,"vwap":1077},"2025-11-13",22.819,0.157,0.71,{"date":1375,"open":1114,"high":1114,"low":695,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-11-12",22.253,-0.274,-1.22,7500,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":754,"volume":652,"transactions":9,"vwap":1382},"2025-11-11",22.527,0.042,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":704,"percent_change":221,"volume":652,"transactions":9,"vwap":1386},"2025-11-10",22.485,{"date":1388,"open":1077,"high":1077,"low":1077,"close":1077,"change":1389,"percent_change":1390,"volume":835,"transactions":9,"vwap":1077},"2025-11-07",-0.105,-0.47,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":-6,"volume":1396,"transactions":9,"vwap":1394},"2025-11-06",22.36,22.515,-0.001,2400,{"date":1398,"open":1099,"high":1399,"low":1099,"close":1399,"change":1400,"percent_change":1401,"volume":835,"transactions":9,"vwap":1399},"2025-11-05",22.516,0.346,1.56,{"date":1403,"open":905,"high":1064,"low":719,"close":1064,"change":1404,"percent_change":340,"volume":1405,"transactions":9,"vwap":1064},"2025-11-04",-0.045,25200,{"date":1407,"open":778,"high":1408,"low":778,"close":1212,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1212},"2025-11-03",22.379,-0.334,-1.48,98200,{"date":1413,"open":1258,"high":1414,"low":1258,"close":1414,"change":907,"percent_change":860,"volume":1201,"transactions":9,"vwap":1414},"2025-10-31",22.549,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":652,"transactions":9,"vwap":1417},"2025-10-30",22.571,-0.064,-0.28,{"date":1421,"open":1088,"high":1422,"low":1321,"close":1422,"change":1404,"percent_change":340,"volume":1423,"transactions":9,"vwap":1422},"2025-10-29",22.635,10100,{"date":1425,"open":1087,"high":1426,"low":1427,"close":1426,"change":651,"percent_change":290,"volume":699,"transactions":9,"vwap":1426},"2025-10-28",22.68,22.57,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":639,"volume":652,"transactions":9,"vwap":1430},"2025-10-27",22.689,-0.018,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":652,"transactions":9,"vwap":1434},"2025-10-24",22.707,0.325,1.45,{"date":1438,"open":1275,"high":1321,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-10-23",22.294,22.382,-0.324,-1.43,2700,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1200,"percent_change":639,"volume":835,"transactions":9,"vwap":1447},"2025-10-22",22.94,22.706,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1353,"transactions":9,"vwap":1452},"2025-10-21",23.02,22.52,22.725,-0.285,-1.24,{"date":1456,"open":1457,"high":24,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":755,"transactions":9,"vwap":1458},"2025-10-20",22.98,23.01,0.419,1.85,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":651,"percent_change":290,"volume":891,"transactions":9,"vwap":1464},"2025-10-17",22.95,22.591,{"date":1466,"open":1467,"high":1467,"low":1228,"close":1341,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1341},"2025-10-16",22.82,0.432,1.95,200600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":919,"percent_change":477,"volume":173,"transactions":9,"vwap":1475},"2025-10-15",22.89,22.165,22.168,{"date":1477,"open":1088,"high":1088,"low":695,"close":695,"change":1478,"percent_change":1479,"volume":804,"transactions":9,"vwap":695},"2025-10-14",-0.38,-1.68,{"date":1481,"open":1473,"high":1473,"low":1087,"close":1087,"change":705,"percent_change":1482,"volume":835,"transactions":9,"vwap":1087},"2025-10-13",1.53,{"date":1484,"open":1167,"high":1167,"low":1167,"close":1167,"change":340,"percent_change":1485,"volume":662,"transactions":9,"vwap":1167},"2025-10-10",-0.89,{"date":1487,"open":1488,"high":1488,"low":1053,"close":1053,"change":392,"percent_change":450,"volume":755,"transactions":9,"vwap":1053},"2025-10-09",22.444,{"date":1490,"open":1491,"high":1492,"low":703,"close":1135,"change":1280,"percent_change":1293,"volume":1252,"transactions":9,"vwap":1135},"2025-10-08",22.248,22.77,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":891,"transactions":9,"vwap":1496},"2025-10-07",22.74,22.441,0.046,0.21,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":414,"percent_change":247,"volume":755,"transactions":9,"vwap":1501},"2025-10-06",22.395,{"date":1503,"open":1504,"high":1504,"low":1028,"close":1059,"change":1505,"percent_change":1506,"volume":692,"transactions":9,"vwap":1059},"2025-10-03",22.76,-0.097,-0.43,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1192,"percent_change":415,"volume":652,"transactions":9,"vwap":1510},"2025-10-02",22.75,22.456,{"date":1512,"open":1504,"high":1504,"low":1513,"close":1513,"change":1177,"percent_change":1178,"volume":891,"transactions":9,"vwap":1513},"2025-10-01",22.417,{"date":1515,"open":1077,"high":1077,"low":1321,"close":1321,"change":1516,"percent_change":1517,"volume":891,"transactions":9,"vwap":1321},"2025-09-30",0.253,1.14,{"date":1519,"open":1034,"high":1151,"low":1241,"close":1520,"change":450,"percent_change":767,"volume":1521,"transactions":9,"vwap":1520},"2025-09-29",22.137,30500,{"date":1523,"open":1524,"high":1275,"low":1035,"close":1525,"change":848,"percent_change":849,"volume":678,"transactions":9,"vwap":1525},"2025-09-26",22.147,22.227,{"date":1527,"open":1034,"high":1528,"low":1034,"close":1528,"change":1529,"percent_change":1530,"volume":891,"transactions":9,"vwap":1528},"2025-09-25",22.243,-0.048,-0.22,{"date":1532,"open":1123,"high":1123,"low":1533,"close":1533,"change":1534,"percent_change":829,"volume":1019,"transactions":9,"vwap":1533},"2025-09-24",22.291,-0.147,{"date":1536,"open":1310,"high":1356,"low":1098,"close":1537,"change":1538,"percent_change":121,"volume":737,"transactions":9,"vwap":1537},"2025-09-23",22.438,0.056,{"date":1540,"open":1077,"high":1077,"low":1541,"close":1440,"change":1542,"percent_change":920,"volume":662,"transactions":9,"vwap":1440},"2025-09-22",22.38,-0.034,{"date":1544,"open":1123,"high":1123,"low":1545,"close":1545,"change":1230,"percent_change":792,"volume":891,"transactions":9,"vwap":1545},"2025-09-19",22.416,{"date":1547,"open":1077,"high":1077,"low":1275,"close":1548,"change":818,"percent_change":691,"volume":1549,"transactions":9,"vwap":1548},"2025-09-18",22.355,112400,{"date":1551,"open":1088,"high":1088,"low":1552,"close":1552,"change":339,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-09-17",22.393,-0.19,5200,{"date":1556,"open":1427,"high":1427,"low":1132,"close":1132,"change":498,"percent_change":913,"volume":1557,"transactions":9,"vwap":1132},"2025-09-16",2900,{"date":1559,"open":1275,"high":1275,"low":1560,"close":1560,"change":392,"percent_change":450,"volume":662,"transactions":9,"vwap":1560},"2025-09-15",22.335,{"date":1562,"open":1548,"high":1548,"low":1548,"close":1548,"change":1563,"percent_change":1419,"volume":835,"transactions":9,"vwap":1548},"2025-09-12",-0.062,{"date":1565,"open":1104,"high":1104,"low":1513,"close":1513,"change":1566,"percent_change":485,"volume":1567,"transactions":9,"vwap":1513},"2025-09-11",0.069,10300,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1119,"percent_change":1120,"volume":652,"transactions":9,"vwap":1570},"2025-09-10",22.348,{"date":1572,"open":1034,"high":1573,"low":1166,"close":1573,"change":828,"percent_change":1142,"volume":662,"transactions":9,"vwap":1573},"2025-09-09",22.308,{"date":1575,"open":1135,"high":1135,"low":1123,"close":1123,"change":1576,"percent_change":1577,"volume":891,"transactions":9,"vwap":1123},"2025-09-08",0.255,1.15,{"date":1579,"open":1114,"high":1114,"low":1209,"close":1209,"change":704,"percent_change":705,"volume":1580,"transactions":9,"vwap":1209},"2025-09-05",91000,{"date":1582,"open":1140,"high":1167,"low":1035,"close":1035,"change":792,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1035},"2025-09-04",1.24,19800,{"date":1586,"open":1035,"high":1163,"low":784,"close":784,"change":319,"percent_change":1587,"volume":1252,"transactions":9,"vwap":784},"2025-09-03",-0.73,{"date":1589,"open":1166,"high":1166,"low":889,"close":702,"change":1030,"percent_change":561,"volume":662,"transactions":9,"vwap":702},"2025-09-02",{"date":1591,"open":878,"high":1592,"low":878,"close":1592,"change":1593,"percent_change":1107,"volume":652,"transactions":9,"vwap":1592},"2025-08-29",21.977,0.097,{"date":1595,"open":1035,"high":1035,"low":971,"close":971,"change":106,"percent_change":792,"volume":1596,"transactions":9,"vwap":971},"2025-08-28",17800,{"date":1598,"open":688,"high":688,"low":367,"close":367,"change":1204,"percent_change":870,"volume":1599,"transactions":9,"vwap":367},"2025-08-27",50800,{"date":1601,"open":636,"high":1602,"low":636,"close":1602,"change":1603,"percent_change":698,"volume":804,"transactions":9,"vwap":1602},"2025-08-26",21.976,0.066,{"date":1605,"open":894,"high":894,"low":894,"close":894,"change":339,"percent_change":1553,"volume":652,"transactions":9,"vwap":894},"2025-08-25",{"date":1607,"open":910,"high":910,"low":1608,"close":1608,"change":936,"percent_change":467,"volume":835,"transactions":9,"vwap":1608},"2025-08-22",21.952,{"date":1610,"open":971,"high":791,"low":859,"close":859,"change":424,"percent_change":459,"volume":1611,"transactions":9,"vwap":859},"2025-08-21",19700,{"date":1613,"open":719,"high":719,"low":843,"close":843,"change":1614,"percent_change":709,"volume":891,"transactions":9,"vwap":843},"2025-08-20",0.003,{"date":1616,"open":778,"high":778,"low":681,"close":1617,"change":1311,"percent_change":620,"volume":1232,"transactions":9,"vwap":1617},"2025-08-19",21.897,{"date":1619,"open":758,"high":758,"low":758,"close":758,"change":290,"percent_change":819,"volume":662,"transactions":9,"vwap":758},"2025-08-18",{"date":1621,"open":784,"high":796,"low":784,"close":796,"change":290,"percent_change":819,"volume":1019,"transactions":9,"vwap":796},"2025-08-15",{"date":1623,"open":741,"high":741,"low":741,"close":741,"change":1624,"percent_change":392,"volume":755,"transactions":9,"vwap":741},"2025-08-14",-0.004,{"date":1626,"open":894,"high":1028,"low":1627,"close":1628,"change":1624,"percent_change":392,"volume":1629,"transactions":9,"vwap":1628},"2025-08-13",21.81,21.974,51100,{"date":1631,"open":801,"high":790,"low":801,"close":1632,"change":1633,"percent_change":913,"volume":1634,"transactions":9,"vwap":1632},"2025-08-12",21.978,0.098,12300,{"date":1636,"open":702,"high":702,"low":971,"close":971,"change":639,"percent_change":1067,"volume":761,"transactions":9,"vwap":971},"2025-08-11",{"date":1638,"open":964,"high":889,"low":964,"close":889,"change":1352,"percent_change":247,"volume":652,"transactions":9,"vwap":889},"2025-08-08",{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":661,"percent_change":998,"volume":652,"transactions":9,"vwap":1641},"2025-08-07",21.925,{"date":1643,"open":790,"high":1644,"low":790,"close":1644,"change":498,"percent_change":439,"volume":647,"transactions":9,"vwap":1644},"2025-08-06",22.035,{"date":1646,"open":878,"high":713,"low":659,"close":713,"change":1647,"percent_change":709,"volume":1193,"transactions":9,"vwap":713},"2025-08-05",0.002,{"date":1649,"open":764,"high":764,"low":890,"close":890,"change":1383,"percent_change":754,"volume":662,"transactions":9,"vwap":890},"2025-08-04",{"date":1651,"open":681,"high":1652,"low":681,"close":1652,"change":1653,"percent_change":1654,"volume":804,"transactions":9,"vwap":1652},"2025-08-01",21.891,0.186,0.86,{"date":1656,"open":812,"high":801,"low":812,"close":1657,"change":620,"percent_change":621,"volume":662,"transactions":9,"vwap":1657},"2025-07-31",21.705,{"date":1659,"open":472,"high":1660,"low":472,"close":1661,"change":505,"percent_change":834,"volume":875,"transactions":9,"vwap":1661},"2025-07-30",21.826,21.675,{"date":1663,"open":1664,"high":784,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":937,"transactions":9,"vwap":1666},"2025-07-29",21.61,21.606,21.73,0.132,0.61,{"date":1670,"open":605,"high":605,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":891,"transactions":9,"vwap":1671},"2025-07-28",21.598,-0.076,-0.35,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":652,"transactions":9,"vwap":1676},"2025-07-25",21.674,0.079,0.37,{"date":1680,"open":500,"high":613,"low":500,"close":613,"change":476,"percent_change":477,"volume":755,"transactions":9,"vwap":613},"2025-07-24",{"date":1682,"open":525,"high":619,"low":525,"close":619,"change":1045,"percent_change":767,"volume":662,"transactions":9,"vwap":619},"2025-07-23",{"date":1684,"open":504,"high":1685,"low":503,"close":1686,"change":1687,"percent_change":151,"volume":678,"transactions":9,"vwap":1686},"2025-07-22",21.74,21.711,0.076,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":972,"percent_change":973,"volume":891,"transactions":9,"vwap":1690},"2025-07-21",21.635,{"date":1692,"open":1693,"high":1694,"low":474,"close":405,"change":477,"percent_change":1695,"volume":1696,"transactions":9,"vwap":405},"2025-07-18",21.62,21.653,-0.65,30000,{"date":1698,"open":676,"high":676,"low":472,"close":1699,"change":1431,"percent_change":639,"volume":1396,"transactions":9,"vwap":1699},"2025-07-17",21.63,{"date":1701,"open":472,"high":674,"low":472,"close":1702,"change":106,"percent_change":1231,"volume":1703,"transactions":9,"vwap":1702},"2025-07-16",21.648,6100,{"date":1705,"open":1666,"high":1666,"low":1706,"close":1706,"change":886,"percent_change":329,"volume":835,"transactions":9,"vwap":1706},"2025-07-15",21.588,{"date":1708,"open":681,"high":681,"low":436,"close":1709,"change":1071,"percent_change":661,"volume":855,"transactions":9,"vwap":1709},"2025-07-14",21.656,{"date":1711,"open":612,"high":612,"low":612,"close":612,"change":977,"percent_change":978,"volume":652,"transactions":9,"vwap":612},"2025-07-11",{"date":1713,"open":1714,"high":807,"low":1714,"close":807,"change":803,"percent_change":247,"volume":699,"transactions":9,"vwap":807},"2025-07-10",21.7,{"date":1716,"open":682,"high":682,"low":1717,"close":1717,"change":1718,"percent_change":467,"volume":755,"transactions":9,"vwap":1717},"2025-07-09",21.771,0.111,{"date":1720,"open":1666,"high":1721,"low":626,"close":626,"change":849,"percent_change":1722,"volume":825,"transactions":9,"vwap":626},"2025-07-08",21.77,-0.32,{"date":1724,"open":751,"high":751,"low":1666,"close":1666,"change":1725,"percent_change":459,"volume":891,"transactions":9,"vwap":1666},"2025-07-07",-0.058,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":505,"percent_change":834,"volume":652,"transactions":9,"vwap":1728},"2025-07-03",21.788,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1553,"volume":652,"transactions":9,"vwap":1731},"2025-07-02",21.843,-0.041,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1277,"volume":835,"transactions":9,"vwap":1735},"2025-07-01",21.884,0.114,{"date":1738,"open":878,"high":764,"low":1721,"close":1721,"change":781,"percent_change":467,"volume":1739,"transactions":9,"vwap":1721},"2025-06-30",20300,{"date":1741,"open":636,"high":636,"low":1742,"close":626,"change":1743,"percent_change":1744,"volume":716,"transactions":9,"vwap":626},"2025-06-27",21.472,-0.378,-1.72,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":439,"volume":652,"transactions":9,"vwap":1747},"2025-06-26",22.038,0.102,{"date":1750,"open":702,"high":702,"low":1751,"close":1751,"change":1563,"percent_change":1419,"volume":1752,"transactions":9,"vwap":1751},"2025-06-25",21.936,12900,{"date":1754,"open":843,"high":1755,"low":843,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-06-24",21.998,0.182,0.83,5500,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1311,"percent_change":620,"volume":652,"transactions":9,"vwap":1761},"2025-06-23",21.816,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":849,"volume":652,"transactions":9,"vwap":1764},"2025-06-20",21.809,-0.015,{"date":1767,"open":644,"high":1768,"low":644,"close":1768,"change":1769,"percent_change":300,"volume":891,"transactions":9,"vwap":1768},"2025-06-18",21.824,-0.029,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":809,"volume":652,"transactions":9,"vwap":1772},"2025-06-17",21.853,0.128,{"date":1775,"open":852,"high":1776,"low":852,"close":1776,"change":1404,"percent_change":736,"volume":891,"transactions":9,"vwap":1776},"2025-06-16",21.725,{"date":1778,"open":1721,"high":1721,"low":1721,"close":1721,"change":300,"percent_change":230,"volume":652,"transactions":9,"vwap":1721},"2025-06-13",{"date":1780,"open":859,"high":843,"low":859,"close":843,"change":1781,"percent_change":136,"volume":662,"transactions":9,"vwap":843},"2025-06-12",0.143,{"date":1783,"open":605,"high":740,"low":605,"close":740,"change":666,"percent_change":621,"volume":804,"transactions":9,"vwap":740},"2025-06-11",{"date":1785,"open":676,"high":1786,"low":676,"close":1786,"change":1603,"percent_change":698,"volume":652,"transactions":9,"vwap":1786},"2025-06-10",21.726,{"date":1788,"open":574,"high":674,"low":574,"close":626,"change":1119,"percent_change":754,"volume":1443,"transactions":9,"vwap":626},"2025-06-09",{"date":1790,"open":626,"high":626,"low":1693,"close":1693,"change":945,"percent_change":1791,"volume":1201,"transactions":9,"vwap":1693},"2025-06-06",-0.55,{"date":1793,"open":682,"high":682,"low":1685,"close":1685,"change":1794,"percent_change":1722,"volume":667,"transactions":9,"vwap":1685},"2025-06-05",-0.069,{"date":1796,"open":1764,"high":1764,"low":1764,"close":1764,"change":1797,"percent_change":1798,"volume":891,"transactions":9,"vwap":1764},"2025-06-04",0.204,0.94,{"date":1800,"open":405,"high":1664,"low":405,"close":1801,"change":505,"percent_change":834,"volume":755,"transactions":9,"vwap":1801},"2025-06-03",21.605,{"date":1803,"open":626,"high":626,"low":626,"close":626,"change":1529,"percent_change":1530,"volume":652,"transactions":9,"vwap":626},"2025-06-02",{"date":1805,"open":1627,"high":1627,"low":1806,"close":1806,"change":620,"percent_change":621,"volume":1807,"transactions":9,"vwap":1806},"2025-05-30",21.708,57500,{"date":1809,"open":852,"high":612,"low":472,"close":813,"change":895,"percent_change":896,"volume":1810,"transactions":9,"vwap":813},"2025-05-29",8900,{"date":1812,"open":1813,"high":404,"low":1813,"close":404,"change":1814,"percent_change":1419,"volume":891,"transactions":9,"vwap":404},"2025-05-28",21.553,-0.061,{"date":1816,"open":336,"high":1817,"low":336,"close":1817,"change":1818,"percent_change":1668,"volume":662,"transactions":9,"vwap":1817},"2025-05-27",21.661,0.131,{"date":1820,"open":489,"high":472,"low":489,"close":472,"change":106,"percent_change":1231,"volume":640,"transactions":9,"vwap":472},"2025-05-23",{"date":1822,"open":1823,"high":336,"low":1823,"close":336,"change":106,"percent_change":1231,"volume":755,"transactions":9,"vwap":336},"2025-05-22",21.25,{"date":1825,"open":457,"high":457,"low":307,"close":457,"change":1826,"percent_change":987,"volume":699,"transactions":9,"vwap":457},"2025-05-21",-0.133,{"date":1828,"open":436,"high":404,"low":1829,"close":1829,"change":1830,"percent_change":370,"volume":946,"transactions":9,"vwap":1829},"2025-05-20",21.543,-0.071,{"date":1832,"open":525,"high":626,"low":335,"close":1833,"change":1834,"percent_change":111,"volume":1835,"transactions":9,"vwap":1833},"2025-05-19",21.614,-0.003,42900,{"date":1837,"open":1699,"high":674,"low":1838,"close":1838,"change":1041,"percent_change":548,"volume":1839,"transactions":9,"vwap":1838},"2025-05-16",21.617,18700,{"date":1841,"open":1842,"high":1666,"low":1842,"close":1843,"change":1844,"percent_change":131,"volume":1845,"transactions":9,"vwap":1843},"2025-05-15",21.532,21.691,0.167,8700,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1287,"percent_change":736,"volume":652,"transactions":9,"vwap":1848},"2025-05-14",21.524,{"date":1850,"open":336,"high":852,"low":421,"close":270,"change":1173,"percent_change":945,"volume":1851,"transactions":9,"vwap":270},"2025-05-13",14900,{"date":1853,"open":636,"high":894,"low":1854,"close":1854,"change":477,"percent_change":1855,"volume":678,"transactions":9,"vwap":1854},"2025-05-12",21.596,-0.64,{"date":1857,"open":971,"high":971,"low":1858,"close":1858,"change":1245,"percent_change":1859,"volume":652,"transactions":9,"vwap":1858},"2025-05-09",21.736,0.8,{"date":1861,"open":791,"high":791,"low":436,"close":1862,"change":736,"percent_change":1863,"volume":737,"transactions":9,"vwap":1862},"2025-05-08",21.563,-0.96,{"date":1865,"open":859,"high":894,"low":270,"close":1866,"change":1867,"percent_change":1277,"volume":1868,"transactions":9,"vwap":1866},"2025-05-07",21.773,0.113,21600,{"date":1870,"open":676,"high":674,"low":626,"close":626,"change":709,"percent_change":569,"volume":692,"transactions":9,"vwap":626},"2025-05-06",{"date":1872,"open":1666,"high":659,"low":574,"close":605,"change":671,"percent_change":282,"volume":1873,"transactions":9,"vwap":605},"2025-05-05",4100,{"date":1875,"open":335,"high":1666,"low":335,"close":1817,"change":1876,"percent_change":998,"volume":1877,"transactions":9,"vwap":1817},"2025-05-02",-0.108,6800,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1390,"volume":652,"transactions":9,"vwap":1880},"2025-05-01",21.769,-0.102,{"date":1883,"open":741,"high":741,"low":1884,"close":1885,"change":1287,"percent_change":736,"volume":1886,"transactions":9,"vwap":1885},"2025-04-30",21.833,21.871,33600,{"date":1888,"open":1241,"high":688,"low":1714,"close":1889,"change":1890,"percent_change":51,"volume":1891,"transactions":9,"vwap":1889},"2025-04-29",21.917,0.107,12400,{"date":1893,"open":758,"high":894,"low":1627,"close":1627,"change":1830,"percent_change":1722,"volume":755,"transactions":9,"vwap":1627},"2025-04-28",{"date":1895,"open":878,"high":894,"low":1896,"close":1897,"change":1898,"percent_change":569,"volume":1899,"transactions":9,"vwap":1897},"2025-04-25",21.755,21.881,0.011,70300,{"date":1901,"open":674,"high":878,"low":626,"close":878,"change":1902,"percent_change":1903,"volume":1554,"transactions":9,"vwap":878},"2025-04-24",0.311,1.44,{"date":1905,"open":859,"high":859,"low":1906,"close":1906,"change":697,"percent_change":698,"volume":835,"transactions":9,"vwap":1906},"2025-04-23",21.559,{"date":178,"open":605,"high":612,"low":326,"close":1908,"change":1204,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},21.494,-0.72,10400]