[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMMA":3,"homepage-market-summary":27,"stock-historical-GMMA":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMMA","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},"GammaRoad Market Navigation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2704,0.27788,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.98,21.8733,0.1067,0.49,13.0444,22.16,19.89,616.605866,92.1,678,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,50,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":20,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":20,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},365,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},674,246051.4665,8.2,"2025-04-22",[177,180,186,194,201,208,215,224,231,238,246,255,261,267,273,281,287,292,297,303,307,315,321,329,335,342,350,354,359,369,376,383,388,394,400,406,412,418,424,430,436,442,448,456,463,470,478,485,492,501,509,516,523,531,538,545,550,559,566,574,580,586,592,598,603,610,616,620,626,632,637,642,647,652,657,663,668,674,678,684,689,694,699,705,709,714,719,723,729,733,739,745,748,753,758,762,768,773,778,783,788,793,798,803,809,813,817,822,827,832,838,844,849,853,860,867,870,875,880,886,891,894,897,901,905,908,913,917,921,925,932,938,944,952,960,966,970,979,985,990,994,998,1004,1007,1011,1015,1021,1024,1029,1032,1037,1042,1045,1049,1051,1055,1058,1060,1062,1066,1069,1073,1076,1079,1082,1087,1090,1094,1098,1102,1107,1112,1115,1117,1120,1124,1128,1134,1140,1145,1148,1152,1157,1159,1163,1165,1170,1175,1179,1184,1190,1194,1199,1202,1208,1212,1217,1221,1224,1230,1232,1236,1239,1242,1246,1248,1250,1255,1258,1262,1266,1270,1273,1275,1279,1284,1287,1292,1295,1298,1300,1304,1308,1311,1315,1319,1323,1327,1330,1333,1335,1338,1340,1343,1346,1348,1352,1356,1359,1362,1365,1368,1371,1375,1378,1381,1387,1389,1391,1393,1397,1400,1404,1407,1410,1416,1419,1421,1426,1429,1431,1434,1436,1439,1443,1445,1449,1451,1455,1458,1462,1466,1469,1473,1477,1482,1487,1490,1493,1496,1500,1505,1508,1513,1517,1522,1525,1528,1534,1538,1542,1548,1552,1557,1562,1568,1572,1578,1582,1585,1588,1593,1595,1599,1602,1607,1612,1618,1623,1628,1632,1637,1641,1643,1647,1653,1658,1661,1665,1670,1673,1676,1678,1682,1686,1690,1693,1696,1701,1704,1707,1710,1714,1717,1721,1725,1728,1733,1736,1740,1746,1750,1754,1761,1765,1768,1771,1774,1776,1779,1782,1785,1787,1790,1792,1794,1796,1798,1800,1803,1805,1808,1811,1813,1815],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},11,21.9933,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":178,"vwap":185},"2026-10-01",0.016,0.07,11.0444,21.8385,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":61,"vwap":193},"2026-09-30",21.91,21.8573,-0.0129,-0.06,329.0444,21.8999,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":178,"vwap":200},"2026-09-29",21.8702,-0.0948,-0.43,10.0894,21.8813,{"date":202,"open":17,"high":17,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":178,"vwap":207},"2026-09-28",21.965,-0.1183,-0.54,110.0444,21.9817,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":143,"volume":212,"transactions":213,"vwap":214},"2026-09-25",22.0833,0.0841,12.0444,13,22.0309,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",21.89,21.9992,0.0042,0.02,610.0444,16,21.9401,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":212,"transactions":229,"vwap":230},"2026-09-23",21.995,-0.1166,-0.53,12,22.0481,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":191,"volume":235,"transactions":236,"vwap":237},"2026-09-22",22.1116,-0.0133,10.0444,10,22.1269,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":229,"vwap":245},"2026-09-21",22.04,22.1249,0.2706,1.24,112.0444,22.0382,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",21.8,21.8543,-0.0205,-0.09,310.0894,14,21.8146,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":184,"transactions":178,"vwap":260},"2026-09-17",21.8748,0.1998,0.92,21.8518,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":184,"transactions":178,"vwap":266},"2026-09-16",21.675,-0.08,-0.37,21.7507,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":235,"transactions":236,"vwap":272},"2026-09-15",21.755,-0.082,-0.38,21.7741,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":229,"vwap":280},"2026-09-14",21.83,21.837,-0.0623,-0.28,110.0894,21.8288,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":235,"transactions":236,"vwap":286},"2026-09-11",21.8993,0.1343,0.62,21.9023,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":184,"transactions":178,"vwap":289},"2026-09-10",21.765,-0.085,-0.39,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":271,"volume":184,"transactions":178,"vwap":296},"2026-09-09",21.85,-0.0832,21.8802,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":235,"transactions":236,"vwap":302},"2026-09-08",21.9332,-0.0709,-0.32,21.9528,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":300,"percent_change":301,"volume":235,"transactions":236,"vwap":306},"2026-09-04",22.0041,22.0283,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":229,"vwap":314},"2026-09-03",22.01,22.075,0.18,0.82,111.0444,22.0096,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":235,"transactions":236,"vwap":320},"2026-09-02",21.895,0.0741,0.34,21.8734,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":229,"vwap":328},"2026-09-01",21.81,21.8209,-0.1118,-0.51,114.0444,21.815,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":235,"transactions":236,"vwap":334},"2026-08-31",21.9327,-0.0673,-0.31,21.9196,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":244,"transactions":213,"vwap":341},"2026-08-28",22.06,22,-0.025,-0.11,22.057,{"date":343,"open":344,"high":345,"low":338,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":222,"vwap":349},"2026-08-27",22.015,22.025,0.1155,0.53,737.0444,22.0015,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":-6,"volume":235,"transactions":236,"vwap":283},"2026-08-26",21.9095,-0.0004,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":311,"volume":235,"transactions":236,"vwap":358},"2026-08-25",21.9099,0.0399,21.924,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-24",21.861,21.87,21.86,-0.0448,-0.2,3133.1639,35,21.8602,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":229,"vwap":375},"2026-08-21",21.9148,0.0484,0.22,20.5248,21.8893,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":229,"vwap":382},"2026-08-20",21.8664,-0.1136,-0.52,25.0444,21.9254,{"date":384,"open":17,"high":17,"low":17,"close":17,"change":385,"percent_change":386,"volume":235,"transactions":236,"vwap":387},"2026-08-19",0.0189,0.09,21.9739,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":235,"transactions":236,"vwap":393},"2026-08-18",21.9611,-0.0988,-0.45,21.9702,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":235,"transactions":236,"vwap":399},"2026-08-17",22.0599,-0.0551,-0.25,22.1093,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":212,"transactions":178,"vwap":405},"2026-08-14",22.115,-0.0357,-0.16,22.1441,{"date":407,"open":22,"high":22,"low":408,"close":408,"change":409,"percent_change":410,"volume":206,"transactions":178,"vwap":411},"2026-08-13",22.1507,0.1037,0.47,22.1553,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":184,"transactions":178,"vwap":417},"2026-08-12",22.047,0.042,0.19,22.0546,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":184,"transactions":178,"vwap":423},"2026-08-11",22.005,-0.0423,-0.19,22.0601,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":184,"transactions":178,"vwap":429},"2026-08-10",22.0473,0.0217,0.1,22.0566,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":235,"transactions":236,"vwap":435},"2026-08-07",22.0256,0.0652,0.3,21.9919,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":21,"transactions":178,"vwap":441},"2026-08-06",21.9604,-0.0522,-0.24,21.9901,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":264,"volume":446,"transactions":229,"vwap":447},"2026-08-05",22.0126,-0.0185,123.0444,22.0178,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":213,"vwap":455},"2026-08-04",21.92,22.0311,0.2711,1.25,210.0444,21.948,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":178,"vwap":462},"2026-08-03",21.76,0.1906,0.88,107.0444,21.7784,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":253,"vwap":469},"2026-07-31",21.5694,0.1794,0.84,82.0444,21.4348,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",21.39,0.1702,0.8,291.0444,18,21.4169,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":229,"vwap":484},"2026-07-29",21.2198,-0.2183,-1.02,78.0444,21.2754,{"date":486,"open":472,"high":487,"low":472,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":476,"vwap":491},"2026-07-28",21.4381,0.0482,0.23,194.1644,21.4108,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":213,"vwap":500},"2026-07-27",21.38,21.3899,21.37,0.01,0.05,211.0444,21.3792,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":253,"vwap":508},"2026-07-24",21.41,21.3799,0.0282,0.13,212.0444,21.4007,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":213,"vwap":515},"2026-07-23",21.3517,-0.2115,-0.98,118.0444,21.3817,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":229,"vwap":522},"2026-07-22",21.5632,-0.0118,-0.05,16.0444,21.5618,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":229,"vwap":530},"2026-07-21",21.54,21.575,0.1249,0.58,118.0904,21.539,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":476,"vwap":537},"2026-07-20",21.4501,-0.0389,-0.18,38.9714,21.5217,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":253,"vwap":544},"2026-07-17",21.489,-0.1206,-0.56,101.5084,21.5044,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":265,"volume":244,"transactions":229,"vwap":549},"2026-07-16",21.6096,-0.0803,21.614,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-15",21.66,21.6899,0.0453,0.21,164.0444,15,21.6622,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":434,"volume":564,"transactions":253,"vwap":565},"2026-07-14",21.6886,21.6446,0.0651,119.4144,21.682,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":213,"vwap":573},"2026-07-13",21.57,21.5795,-0.1005,-0.46,119.2294,21.5754,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-10",21.68,0.062,0.29,100,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":579,"transactions":9,"vwap":583},"2026-07-09",21.62,21.618,0.118,0.55,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":579,"transactions":9,"vwap":589},"2026-07-08",21.49,21.5,-0.059,-0.27,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":579,"transactions":9,"vwap":595},"2026-07-07",21.58,21.559,-0.064,-0.3,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":155,"volume":579,"transactions":9,"vwap":601},"2026-07-06",21.635,21.623,0.158,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-02",21.457,21.465,-0.046,-0.21,200,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":535,"volume":615,"transactions":9,"vwap":613},"2026-07-01",21.51,21.511,-0.038,300,{"date":617,"open":588,"high":618,"low":588,"close":618,"change":506,"percent_change":619,"volume":615,"transactions":9,"vwap":618},"2026-06-30",21.549,0.61,{"date":621,"open":494,"high":622,"low":623,"close":622,"change":624,"percent_change":434,"volume":625,"transactions":9,"vwap":622},"2026-06-29",21.419,21.3,0.064,600,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":579,"transactions":9,"vwap":629},"2026-06-26",21.366,21.355,0.007,0.03,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":497,"volume":579,"transactions":9,"vwap":635},"2026-06-25",21.4,21.348,0.002,{"date":638,"open":494,"high":494,"low":639,"close":639,"change":640,"percent_change":641,"volume":609,"transactions":9,"vwap":639},"2026-06-24",21.346,-0.048,-0.22,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":579,"transactions":9,"vwap":644},"2026-06-23",21.394,-0.198,-0.92,{"date":648,"open":582,"high":582,"low":649,"close":649,"change":650,"percent_change":651,"volume":579,"transactions":9,"vwap":649},"2026-06-22",21.592,-0.049,-0.23,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":579,"transactions":9,"vwap":654},"2026-06-18",21.641,0.169,0.79,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":579,"transactions":9,"vwap":660},"2026-06-17",21.475,21.472,-0.202,-0.93,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":579,"transactions":9,"vwap":665},"2026-06-16",21.674,-0.062,-0.29,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":609,"transactions":9,"vwap":671},"2026-06-15",21.75,21.736,0.251,1.17,{"date":675,"open":659,"high":676,"low":659,"close":676,"change":677,"percent_change":319,"volume":579,"transactions":9,"vwap":676},"2026-06-12",21.485,0.073,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":609,"transactions":9,"vwap":681},"2026-06-11",21.23,21.412,0.218,1.03,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":579,"transactions":9,"vwap":686},"2026-06-10",21.194,-0.188,-0.88,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":301,"volume":609,"transactions":9,"vwap":692},"2026-06-09",21.34,21.382,-0.069,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":182,"percent_change":183,"volume":698,"transactions":9,"vwap":697},"2026-06-08",21.56,21.451,400,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":579,"transactions":9,"vwap":702},"2026-06-05",21.64,21.435,-0.36,-1.65,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":103,"percent_change":708,"volume":579,"transactions":9,"vwap":707},"2026-06-04",21.795,0.28,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":251,"percent_change":713,"volume":609,"transactions":9,"vwap":712},"2026-06-03",21.74,21.735,-0.41,{"date":715,"open":23,"high":716,"low":23,"close":716,"change":717,"percent_change":220,"volume":718,"transactions":9,"vwap":716},"2026-06-02",21.825,0.005,1100,{"date":720,"open":275,"high":275,"low":721,"close":721,"change":722,"percent_change":373,"volume":609,"transactions":9,"vwap":721},"2026-06-01",21.82,0.048,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":579,"transactions":9,"vwap":726},"2026-05-29",21.84,21.772,0.032,0.15,{"date":730,"open":731,"high":711,"low":731,"close":711,"change":732,"percent_change":148,"volume":579,"transactions":9,"vwap":711},"2026-05-28",21.7,0.075,{"date":734,"open":735,"high":735,"low":582,"close":736,"change":737,"percent_change":738,"volume":609,"transactions":9,"vwap":736},"2026-05-27",21.73,21.665,0.026,0.12,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":579,"transactions":9,"vwap":742},"2026-05-26",21.646,21.639,0.072,0.33,{"date":746,"open":526,"high":526,"low":696,"close":747,"change":103,"percent_change":708,"volume":615,"transactions":9,"vwap":747},"2026-05-22",21.567,{"date":749,"open":494,"high":750,"low":494,"close":750,"change":751,"percent_change":752,"volume":698,"transactions":9,"vwap":750},"2026-05-21",21.507,0.052,0.24,{"date":754,"open":503,"high":755,"low":472,"close":755,"change":756,"percent_change":757,"volume":698,"transactions":9,"vwap":755},"2026-05-20",21.455,0.139,0.65,{"date":759,"open":691,"high":691,"low":760,"close":760,"change":761,"percent_change":392,"volume":579,"transactions":9,"vwap":760},"2026-05-19",21.316,-0.097,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":579,"transactions":9,"vwap":765},"2026-05-18",21.425,21.413,-0.022,-0.1,{"date":769,"open":770,"high":770,"low":702,"close":702,"change":771,"percent_change":772,"volume":579,"transactions":9,"vwap":702},"2026-05-15",21.47,-0.175,-0.81,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":20,"volume":579,"transactions":9,"vwap":776},"2026-05-14",21.59,21.61,0.105,{"date":779,"open":696,"high":696,"low":780,"close":780,"change":781,"percent_change":782,"volume":579,"transactions":9,"vwap":780},"2026-05-13",21.505,0.08,0.37,{"date":784,"open":785,"high":764,"low":785,"close":764,"change":786,"percent_change":787,"volume":609,"transactions":9,"vwap":764},"2026-05-12",21.271,-0.005,-0.02,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":579,"transactions":9,"vwap":790},"2026-05-11",21.43,0.035,0.16,{"date":794,"open":472,"high":795,"low":472,"close":795,"change":796,"percent_change":797,"volume":698,"transactions":9,"vwap":795},"2026-05-08",21.395,0.119,0.56,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":640,"percent_change":651,"volume":609,"transactions":9,"vwap":802},"2026-05-07",21.28,21.22,21.276,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":718,"transactions":9,"vwap":806},"2026-05-06",21.289,21.324,0.209,0.99,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":777,"percent_change":812,"volume":579,"transactions":9,"vwap":811},"2026-05-05",21.115,0.5,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":703,"volume":170,"transactions":9,"vwap":815},"2026-05-04",21.01,-0.075,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":434,"volume":609,"transactions":9,"vwap":820},"2026-05-01",21.08,21.084999,0.063,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":619,"volume":609,"transactions":9,"vwap":825},"2026-04-30",21.027,21.021999,0.128,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":579,"transactions":9,"vwap":829},"2026-04-29",20.894,0.009,0.04,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":579,"transactions":9,"vwap":835},"2026-04-28",20.888,20.885,-0.035,-0.17,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-27",20.87,20.92,0,1500,{"date":845,"open":846,"high":841,"low":846,"close":841,"change":847,"percent_change":848,"volume":579,"transactions":9,"vwap":841},"2026-04-24",20.905,0.085,0.41,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":836,"percent_change":837,"volume":609,"transactions":9,"vwap":852},"2026-04-23",20.82,20.835,{"date":854,"open":855,"high":856,"low":857,"close":840,"change":858,"percent_change":859,"volume":170,"transactions":9,"vwap":840},"2026-04-22",20.864,20.91,20.83,0.056,0.27,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-21",20.875,20.814,-0.031,-0.15,2300,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":787,"percent_change":767,"volume":579,"transactions":9,"vwap":869},"2026-04-20",20.845,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":386,"percent_change":874,"volume":579,"transactions":9,"vwap":873},"2026-04-17",20.9,20.865,0.43,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":738,"volume":609,"transactions":9,"vwap":878},"2026-04-16",20.8,20.775,0.025,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":311,"volume":885,"transactions":9,"vwap":883},"2026-04-15",20.735,20.75,0.038,2000,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":155,"volume":698,"transactions":9,"vwap":889},"2026-04-14",20.73,20.712,0.152,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":893},"2026-04-13",20.56,{"date":895,"open":896,"high":896,"low":893,"close":893,"change":717,"percent_change":220,"volume":698,"transactions":9,"vwap":893},"2026-04-10",20.599,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":717,"percent_change":220,"volume":615,"transactions":9,"vwap":900},"2026-04-09",20.589,20.555,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":717,"percent_change":220,"volume":579,"transactions":9,"vwap":904},"2026-04-08",20.536,20.55,{"date":906,"open":899,"high":899,"low":907,"close":907,"change":630,"percent_change":631,"volume":609,"transactions":9,"vwap":907},"2026-04-07",20.545,{"date":909,"open":903,"high":910,"low":903,"close":910,"change":911,"percent_change":912,"volume":579,"transactions":9,"vwap":910},"2026-04-06",20.538,-0.007,-0.03,{"date":914,"open":915,"high":915,"low":907,"close":907,"change":916,"percent_change":842,"volume":615,"transactions":9,"vwap":907},"2026-04-02",20.579,0.001,{"date":918,"open":915,"high":915,"low":919,"close":919,"change":920,"percent_change":220,"volume":609,"transactions":9,"vwap":919},"2026-04-01",20.544,0.004,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":251,"volume":609,"transactions":9,"vwap":923},"2026-03-31",20.54,-0.018,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":482,"volume":931,"transactions":9,"vwap":929},"2026-03-30",20.61,20.74,20.558,-0.211,1800,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":698,"transactions":9,"vwap":935},"2026-03-27",20.89,20.769,-0.266,-1.26,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":615,"transactions":9,"vwap":941},"2026-03-26",21.11,21.035,-0.155,-0.73,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-03-25",21.18,21.19,21.15,0.094,0.45,1900,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-24",21.13,21.14,21.096001,-0.026,-0.12,2400,{"date":961,"open":946,"high":946,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-23",21.122,0.096,0.46,1600,{"date":967,"open":954,"high":954,"low":968,"close":968,"change":969,"percent_change":205,"volume":625,"transactions":9,"vwap":968},"2026-03-20",21.025999,-0.115,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-19",21.139,21.26,21.059999,21.141,-0.014,-0.07,13300,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":392,"volume":984,"transactions":9,"vwap":982},"2026-03-18",21.27,21.155,-0.096,700,{"date":986,"open":981,"high":987,"low":988,"close":988,"change":989,"percent_change":781,"volume":718,"transactions":9,"vwap":988},"2026-03-17",21.29,21.251,0.017,{"date":991,"open":992,"high":623,"low":993,"close":993,"change":847,"percent_change":123,"volume":951,"transactions":9,"vwap":993},"2026-03-16",21.25,21.234,{"date":995,"open":947,"high":947,"low":996,"close":996,"change":997,"percent_change":301,"volume":625,"transactions":9,"vwap":996},"2026-03-13",21.149,-0.067,{"date":999,"open":1000,"high":494,"low":1001,"close":1002,"change":590,"percent_change":278,"volume":1003,"transactions":9,"vwap":1002},"2026-03-12",21.249,21.205,21.216,5600,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":339,"percent_change":958,"volume":609,"transactions":9,"vwap":1006},"2026-03-11",21.275,{"date":1008,"open":1009,"high":1009,"low":623,"close":623,"change":1010,"percent_change":108,"volume":579,"transactions":9,"vwap":623},"2026-03-10",21.36,-0.002,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":373,"volume":579,"transactions":9,"vwap":1013},"2026-03-09",21.302,0.047,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":836,"percent_change":404,"volume":1020,"transactions":9,"vwap":1019},"2026-03-06",21.24,21.31,21.255,3000,{"date":1022,"open":1018,"high":1018,"low":987,"close":987,"change":816,"percent_change":1023,"volume":609,"transactions":9,"vwap":987},"2026-03-05",-0.35,{"date":1025,"open":496,"high":496,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":579,"transactions":9,"vwap":1026},"2026-03-04",21.365,0.055,0.26,{"date":1030,"open":1031,"high":1031,"low":1018,"close":1018,"change":816,"percent_change":1023,"volume":609,"transactions":9,"vwap":1018},"2026-03-03",21.312,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":609,"transactions":9,"vwap":1034},"2026-03-02",21.385,0.036,0.17,{"date":1038,"open":1039,"high":472,"low":1040,"close":1040,"change":1041,"percent_change":422,"volume":698,"transactions":9,"vwap":1040},"2026-02-27",21.35,21.349,-0.041,{"date":1043,"open":1044,"high":1044,"low":472,"close":472,"change":640,"percent_change":641,"volume":579,"transactions":9,"vwap":472},"2026-02-26",21.42,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":722,"percent_change":373,"volume":609,"transactions":9,"vwap":1048},"2026-02-25",21.46,21.438,{"date":1050,"open":472,"high":472,"low":472,"close":472,"change":777,"percent_change":20,"volume":579,"transactions":9,"vwap":472},"2026-02-24",{"date":1052,"open":623,"high":623,"low":1053,"close":1053,"change":290,"percent_change":1054,"volume":579,"transactions":9,"vwap":1053},"2026-02-23",21.285,-0.4,{"date":1056,"open":494,"high":494,"low":496,"close":496,"change":1057,"percent_change":977,"volume":579,"transactions":9,"vwap":496},"2026-02-20",-0.015,{"date":1059,"open":1034,"high":1034,"low":1034,"close":1034,"change":108,"percent_change":520,"volume":579,"transactions":9,"vwap":1034},"2026-02-19",{"date":1061,"open":795,"high":795,"low":795,"close":795,"change":781,"percent_change":143,"volume":579,"transactions":9,"vwap":795},"2026-02-18",{"date":1063,"open":987,"high":1064,"low":987,"close":1064,"change":1065,"percent_change":386,"volume":579,"transactions":9,"vwap":1064},"2026-02-17",21.315,0.019,{"date":1067,"open":1064,"high":1064,"low":1068,"close":1068,"change":786,"percent_change":787,"volume":609,"transactions":9,"vwap":1068},"2026-02-13",21.296,{"date":1070,"open":1064,"high":1064,"low":1071,"close":1071,"change":1072,"percent_change":228,"volume":579,"transactions":9,"vwap":1071},"2026-02-12",21.301,-0.114,{"date":1074,"open":790,"high":790,"low":1075,"close":1075,"change":717,"percent_change":220,"volume":579,"transactions":9,"vwap":1075},"2026-02-11",21.415,{"date":1077,"open":1044,"high":1044,"low":503,"close":503,"change":1078,"percent_change":977,"volume":609,"transactions":9,"vwap":503},"2026-02-10",-0.016,{"date":1080,"open":503,"high":1081,"low":503,"close":1081,"change":1035,"percent_change":1036,"volume":615,"transactions":9,"vwap":1081},"2026-02-09",21.426,{"date":1083,"open":1084,"high":472,"low":1084,"close":472,"change":1085,"percent_change":133,"volume":1086,"transactions":9,"vwap":472},"2026-02-06",21.282,0.14,2100,{"date":1088,"open":1018,"high":1018,"low":992,"close":992,"change":1089,"percent_change":713,"volume":579,"transactions":9,"vwap":992},"2026-02-05",-0.088,{"date":1091,"open":634,"high":634,"low":1092,"close":1092,"change":1093,"percent_change":837,"volume":579,"transactions":9,"vwap":1092},"2026-02-04",21.338,-0.037,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":191,"percent_change":278,"volume":579,"transactions":9,"vwap":1097},"2026-02-03",21.335,21.375,{"date":1099,"open":588,"high":588,"low":702,"close":702,"change":1100,"percent_change":1101,"volume":579,"transactions":9,"vwap":702},"2026-02-02",0.084,0.39,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":703,"volume":579,"transactions":9,"vwap":1105},"2026-01-30",21.399,21.351,-0.077,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":191,"volume":609,"transactions":9,"vwap":1110},"2026-01-29",21.32,21.428,-0.012,{"date":1113,"open":588,"high":588,"low":634,"close":1114,"change":220,"percent_change":386,"volume":698,"transactions":9,"vwap":1114},"2026-01-28",21.44,{"date":1116,"open":764,"high":764,"low":1044,"close":1044,"change":498,"percent_change":489,"volume":579,"transactions":9,"vwap":1044},"2026-01-27",{"date":1118,"open":494,"high":494,"low":496,"close":496,"change":1119,"percent_change":728,"volume":579,"transactions":9,"vwap":496},"2026-01-26",0.033,{"date":1121,"open":1109,"high":1122,"low":1123,"close":1122,"change":1014,"percent_change":373,"volume":609,"transactions":9,"vwap":1122},"2026-01-23",21.337,21.308,{"date":1125,"open":1126,"high":623,"low":987,"close":987,"change":1127,"percent_change":138,"volume":609,"transactions":9,"vwap":987},"2026-01-22",21.295,0.068,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":579,"transactions":9,"vwap":1131},"2026-01-21",21.2,21.222,0.135,0.64,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":615,"transactions":9,"vwap":1137},"2026-01-20",21.1,21.087,-0.287,-1.34,{"date":1141,"open":496,"high":1142,"low":496,"close":1142,"change":1143,"percent_change":1144,"volume":609,"transactions":9,"vwap":1142},"2026-01-16",21.374,0.024,0.11,{"date":1146,"open":1039,"high":1039,"low":1039,"close":1039,"change":1147,"percent_change":506,"volume":579,"transactions":9,"vwap":1039},"2026-01-15",0.027,{"date":1149,"open":805,"high":1150,"low":992,"close":1150,"change":1151,"percent_change":265,"volume":615,"transactions":9,"vwap":1150},"2026-01-14",21.323,-0.079,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":865,"volume":579,"transactions":9,"vwap":1155},"2026-01-13",21.409,21.402,-0.033,{"date":1158,"open":634,"high":702,"low":634,"close":702,"change":879,"percent_change":738,"volume":609,"transactions":9,"vwap":702},"2026-01-12",{"date":1160,"open":496,"high":503,"low":496,"close":503,"change":1161,"percent_change":1162,"volume":698,"transactions":9,"vwap":503},"2026-01-09",0.109,0.51,{"date":1164,"open":623,"high":1071,"low":623,"close":1071,"change":108,"percent_change":520,"volume":609,"transactions":9,"vwap":1071},"2026-01-08",{"date":1166,"open":494,"high":503,"low":1167,"close":1167,"change":1168,"percent_change":398,"volume":1169,"transactions":9,"vwap":1167},"2026-01-07",21.311,-0.054,1400,{"date":1171,"open":1172,"high":1026,"low":973,"close":1026,"change":1173,"percent_change":410,"volume":1174,"transactions":9,"vwap":1026},"2026-01-06",21.292,0.099,3300,{"date":1176,"open":623,"high":623,"low":1177,"close":1177,"change":1161,"percent_change":1178,"volume":625,"transactions":9,"vwap":1177},"2026-01-05",21.266,0.52,{"date":1180,"open":954,"high":1181,"low":954,"close":1182,"change":1183,"percent_change":-6,"volume":951,"transactions":9,"vwap":1182},"2026-01-02",21.229,21.157,-0.001,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":641,"volume":1189,"transactions":9,"vwap":1187},"2025-12-31",21.198,21.158,-0.047,800,{"date":1191,"open":1000,"high":1000,"low":1001,"close":1001,"change":1192,"percent_change":1193,"volume":609,"transactions":9,"vwap":1001},"2025-12-30",-0.337,-1.56,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":615,"transactions":9,"vwap":1196},"2025-12-29",21.542,-0.028,-0.13,{"date":1200,"open":1201,"high":568,"low":1201,"close":568,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":568},"2025-12-26",21.568,{"date":1203,"open":1204,"high":1205,"low":568,"close":568,"change":1206,"percent_change":792,"volume":1207,"transactions":9,"vwap":568},"2025-12-24",21.589,21.6,0.034,500,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":182,"percent_change":183,"volume":609,"transactions":9,"vwap":1211},"2025-12-23",21.537,21.536,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":555,"volume":609,"transactions":9,"vwap":1215},"2025-12-22",21.498,21.52,0.045,{"date":1218,"open":1219,"high":1219,"low":659,"close":659,"change":1220,"percent_change":874,"volume":609,"transactions":9,"vwap":659},"2025-12-19",21.483,0.093,{"date":1222,"open":503,"high":503,"low":1009,"close":692,"change":1223,"percent_change":133,"volume":609,"transactions":9,"vwap":692},"2025-12-18",0.141,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":609,"transactions":9,"vwap":1227},"2025-12-17",21.21,21.241,-0.171,-0.8,{"date":1231,"open":634,"high":1047,"low":634,"close":681,"change":1156,"percent_change":865,"volume":698,"transactions":9,"vwap":681},"2025-12-16",{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1057,"percent_change":977,"volume":615,"transactions":9,"vwap":1235},"2025-12-15",21.48,21.445,{"date":1237,"open":612,"high":612,"low":1047,"close":1047,"change":1238,"percent_change":1023,"volume":609,"transactions":9,"vwap":1047},"2025-12-12",-0.076,{"date":1240,"open":525,"high":525,"low":1211,"close":1211,"change":1241,"percent_change":103,"volume":698,"transactions":9,"vwap":1211},"2025-12-11",0.013,{"date":1243,"open":588,"high":1244,"low":588,"close":1244,"change":1245,"percent_change":859,"volume":609,"transactions":9,"vwap":1244},"2025-12-10",21.523,0.058,{"date":1247,"open":589,"high":612,"low":606,"close":606,"change":842,"percent_change":842,"volume":718,"transactions":9,"vwap":606},"2025-12-09",{"date":1249,"open":1234,"high":1234,"low":606,"close":606,"change":766,"percent_change":767,"volume":609,"transactions":9,"vwap":606},"2025-12-08",{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":428,"volume":579,"transactions":9,"vwap":1253},"2025-12-05",21.492,21.487,0.021,{"date":1256,"open":540,"high":540,"low":1044,"close":1257,"change":916,"percent_change":842,"volume":615,"transactions":9,"vwap":1257},"2025-12-04",21.466,{"date":1259,"open":1260,"high":775,"low":503,"close":606,"change":791,"percent_change":792,"volume":1261,"transactions":9,"vwap":606},"2025-12-03",21.411,19000,{"date":1263,"open":1264,"high":1264,"low":790,"close":790,"change":1265,"percent_change":1144,"volume":579,"transactions":9,"vwap":790},"2025-12-02",21.449,0.023,{"date":1267,"open":1081,"high":1081,"low":1268,"close":1268,"change":1269,"percent_change":340,"volume":170,"transactions":9,"vwap":1268},"2025-12-01",21.407,-0.023,{"date":1271,"open":790,"high":790,"low":790,"close":790,"change":1272,"percent_change":183,"volume":615,"transactions":9,"vwap":790},"2025-11-28",0.015,{"date":1274,"open":1044,"high":1044,"low":1075,"close":1075,"change":777,"percent_change":20,"volume":615,"transactions":9,"vwap":1075},"2025-11-26",{"date":1276,"open":1277,"high":1018,"low":801,"close":1018,"change":717,"percent_change":220,"volume":1278,"transactions":9,"vwap":1018},"2025-11-25",21.279,12800,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":386,"percent_change":1283,"volume":579,"transactions":9,"vwap":1282},"2025-11-24",21.329,21.305,0.42,{"date":1285,"open":1000,"high":1000,"low":1286,"close":1286,"change":963,"percent_change":950,"volume":615,"transactions":9,"vwap":1286},"2025-11-21",21.215,{"date":1288,"open":623,"high":623,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":615,"transactions":9,"vwap":1289},"2025-11-20",21.119,-0.116,-0.55,{"date":1293,"open":1000,"high":1000,"low":1294,"close":1294,"change":339,"percent_change":958,"volume":579,"transactions":9,"vwap":1294},"2025-11-19",21.235,{"date":1296,"open":1297,"high":973,"low":1297,"close":973,"change":497,"percent_change":498,"volume":609,"transactions":9,"vwap":973},"2025-11-18",21.221,{"date":1299,"open":691,"high":691,"low":992,"close":992,"change":290,"percent_change":1054,"volume":609,"transactions":9,"vwap":992},"2025-11-17",{"date":1301,"open":1302,"high":494,"low":1302,"close":1096,"change":1303,"percent_change":183,"volume":625,"transactions":9,"vwap":1096},"2025-11-14",21.33,0.014,{"date":1305,"open":1009,"high":1009,"low":1306,"close":1306,"change":1307,"percent_change":542,"volume":984,"transactions":9,"vwap":1306},"2025-11-13",21.321,-0.121,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":920,"percent_change":220,"volume":579,"transactions":9,"vwap":1310},"2025-11-12",21.442,{"date":1312,"open":1313,"high":1313,"low":1048,"close":1048,"change":1314,"percent_change":781,"volume":609,"transactions":9,"vwap":1048},"2025-11-11",21.448,0.018,{"date":1316,"open":1317,"high":1044,"low":1317,"close":1044,"change":1318,"percent_change":528,"volume":698,"transactions":9,"vwap":1044},"2025-11-10",21.361,0.124,{"date":1320,"open":1321,"high":1068,"low":1321,"close":1068,"change":1322,"percent_change":520,"volume":625,"transactions":9,"vwap":1068},"2025-11-07",21.211,-0.011,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":291,"volume":579,"transactions":9,"vwap":1325},"2025-11-06",21.307,-0.084,{"date":1328,"open":1109,"high":1329,"low":1109,"close":1329,"change":1035,"percent_change":1036,"volume":615,"transactions":9,"vwap":1329},"2025-11-05",21.391,{"date":1331,"open":496,"high":496,"low":629,"close":629,"change":1332,"percent_change":591,"volume":615,"transactions":9,"vwap":629},"2025-11-04",-0.058,{"date":1334,"open":790,"high":790,"low":765,"close":765,"change":1314,"percent_change":781,"volume":615,"transactions":9,"vwap":765},"2025-11-03",{"date":1336,"open":1337,"high":795,"low":1337,"close":795,"change":1057,"percent_change":977,"volume":579,"transactions":9,"vwap":795},"2025-10-31",21.393,{"date":1339,"open":472,"high":503,"low":472,"close":503,"change":1168,"percent_change":398,"volume":579,"transactions":9,"vwap":503},"2025-10-30",{"date":1341,"open":790,"high":606,"low":790,"close":1342,"change":1322,"percent_change":520,"volume":609,"transactions":9,"vwap":1342},"2025-10-29",21.464,{"date":1344,"open":612,"high":612,"low":1345,"close":659,"change":791,"percent_change":792,"volume":931,"transactions":9,"vwap":659},"2025-10-28",21.421,{"date":1347,"open":496,"high":1047,"low":496,"close":1114,"change":781,"percent_change":782,"volume":866,"transactions":9,"vwap":1114},"2025-10-27",{"date":1349,"open":634,"high":634,"low":629,"close":1009,"change":1350,"percent_change":1351,"volume":615,"transactions":9,"vwap":1009},"2025-10-24",0.065,0.31,{"date":1353,"open":1354,"high":1109,"low":1354,"close":1126,"change":831,"percent_change":416,"volume":1355,"transactions":9,"vwap":1126},"2025-10-23",21.261,1700,{"date":1357,"open":680,"high":981,"low":680,"close":1019,"change":912,"percent_change":1358,"volume":698,"transactions":9,"vwap":1019},"2025-10-22",-0.14,{"date":1360,"open":1361,"high":1053,"low":1361,"close":1053,"change":842,"percent_change":842,"volume":609,"transactions":9,"vwap":1053},"2025-10-21",21.281,{"date":1363,"open":680,"high":623,"low":680,"close":1053,"change":732,"percent_change":148,"volume":1364,"transactions":9,"vwap":1053},"2025-10-20",1300,{"date":1366,"open":801,"high":981,"low":1226,"close":1226,"change":791,"percent_change":1036,"volume":1367,"transactions":9,"vwap":1226},"2025-10-17",2600,{"date":1369,"open":947,"high":1130,"low":1370,"close":1370,"change":912,"percent_change":1358,"volume":984,"transactions":9,"vwap":1370},"2025-10-16",21.175,{"date":1372,"open":1226,"high":1017,"low":1373,"close":1001,"change":717,"percent_change":220,"volume":1374,"transactions":9,"vwap":1001},"2025-10-15",21.151,3900,{"date":1376,"open":1377,"high":1130,"low":1377,"close":1130,"change":497,"percent_change":498,"volume":718,"transactions":9,"vwap":1130},"2025-10-14",21.049999,{"date":1379,"open":801,"high":801,"low":947,"close":947,"change":1220,"percent_change":1380,"volume":609,"transactions":9,"vwap":947},"2025-10-13",0.44,{"date":1382,"open":1053,"high":472,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-10-10",21.097,-0.193,-0.91,5300,{"date":1388,"open":1018,"high":1302,"low":981,"close":987,"change":842,"percent_change":842,"volume":959,"transactions":9,"vwap":987},"2025-10-09",{"date":1390,"open":973,"high":1172,"low":988,"close":987,"change":831,"percent_change":416,"volume":625,"transactions":9,"vwap":987},"2025-10-08",{"date":1392,"open":981,"high":981,"low":1017,"close":992,"change":912,"percent_change":1358,"volume":984,"transactions":9,"vwap":992},"2025-10-07",{"date":1394,"open":1395,"high":800,"low":1395,"close":800,"change":737,"percent_change":738,"volume":1396,"transactions":9,"vwap":800},"2025-10-06",21.278,2500,{"date":1398,"open":623,"high":1018,"low":1399,"close":1399,"change":1303,"percent_change":183,"volume":698,"transactions":9,"vwap":1399},"2025-10-03",21.254,{"date":1401,"open":680,"high":1009,"low":1402,"close":1017,"change":1078,"percent_change":264,"volume":1403,"transactions":9,"vwap":1017},"2025-10-02",21.201,8200,{"date":1405,"open":1130,"high":973,"low":1130,"close":1406,"change":858,"percent_change":1028,"volume":1169,"transactions":9,"vwap":1406},"2025-10-01",21.256,{"date":1408,"open":680,"high":1409,"low":1130,"close":1130,"change":737,"percent_change":738,"volume":615,"transactions":9,"vwap":1130},"2025-09-30",21.239,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":579,"transactions":9,"vwap":1413},"2025-09-29",21.219,21.174,-0.106,-0.5,{"date":1417,"open":680,"high":623,"low":680,"close":800,"change":1216,"percent_change":555,"volume":1418,"transactions":9,"vwap":800},"2025-09-26",900,{"date":1420,"open":981,"high":981,"low":1226,"close":1294,"change":912,"percent_change":1358,"volume":984,"transactions":9,"vwap":1294},"2025-09-25",{"date":1422,"open":1053,"high":634,"low":992,"close":1423,"change":1424,"percent_change":1358,"volume":1425,"transactions":9,"vwap":1423},"2025-09-24",21.265,-0.029,5000,{"date":1427,"open":1302,"high":1302,"low":1428,"close":1428,"change":607,"percent_change":641,"volume":615,"transactions":9,"vwap":1428},"2025-09-23",21.294,{"date":1430,"open":1282,"high":1009,"low":1282,"close":691,"change":884,"percent_change":311,"volume":718,"transactions":9,"vwap":691},"2025-09-22",{"date":1432,"open":1361,"high":1013,"low":1361,"close":1013,"change":1433,"percent_change":1036,"volume":1364,"transactions":9,"vwap":1013},"2025-09-19",0.037,{"date":1435,"open":1423,"high":1423,"low":1423,"close":1423,"change":1206,"percent_change":792,"volume":609,"transactions":9,"vwap":1423},"2025-09-18",{"date":1437,"open":992,"high":992,"low":1438,"close":1438,"change":1010,"percent_change":108,"volume":609,"transactions":9,"vwap":1438},"2025-09-17",21.231,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":636,"percent_change":497,"volume":579,"transactions":9,"vwap":1442},"2025-09-16",21.269,21.233,{"date":1444,"open":801,"high":1438,"low":801,"close":1438,"change":1143,"percent_change":1144,"volume":609,"transactions":9,"vwap":1438},"2025-09-15",{"date":1446,"open":1181,"high":992,"low":1447,"close":1447,"change":1448,"percent_change":108,"volume":625,"transactions":9,"vwap":1447},"2025-09-12",21.207,-0.003,{"date":1450,"open":1226,"high":1226,"low":1226,"close":1226,"change":624,"percent_change":434,"volume":609,"transactions":9,"vwap":1226},"2025-09-11",{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1119,"percent_change":792,"volume":609,"transactions":9,"vwap":1454},"2025-09-10",21.16,21.146,{"date":1456,"open":954,"high":954,"low":1457,"close":1457,"change":1314,"percent_change":386,"volume":625,"transactions":9,"vwap":1457},"2025-09-09",21.113,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1460,"change":220,"percent_change":386,"volume":1207,"transactions":9,"vwap":1460},"2025-09-08",21.094999,21.129,{"date":1463,"open":1289,"high":1289,"low":1464,"close":1464,"change":1465,"percent_change":440,"volume":170,"transactions":9,"vwap":1464},"2025-09-05",21.075001,-0.051,{"date":1467,"open":1289,"high":954,"low":1289,"close":1468,"change":1144,"percent_change":1178,"volume":609,"transactions":9,"vwap":1468},"2025-09-04",21.126,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1027,"percent_change":1028,"volume":698,"transactions":9,"vwap":1472},"2025-09-03",21.039,21.016001,{"date":1474,"open":840,"high":1475,"low":840,"close":1475,"change":1476,"percent_change":713,"volume":579,"transactions":9,"vwap":1475},"2025-09-02",20.961,-0.087,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":571,"volume":615,"transactions":9,"vwap":1480},"2025-08-29",21.07,21.048,-0.098,{"date":1483,"open":1484,"high":1484,"low":1454,"close":1454,"change":1485,"percent_change":1486,"volume":579,"transactions":9,"vwap":1454},"2025-08-28",21.189,0.043,0.2,{"date":1488,"open":1136,"high":1489,"low":1377,"close":1489,"change":1245,"percent_change":708,"volume":609,"transactions":9,"vwap":1489},"2025-08-27",21.103,{"date":1491,"open":815,"high":1492,"low":815,"close":1492,"change":737,"percent_change":738,"volume":1207,"transactions":9,"vwap":1492},"2025-08-26",21.045,{"date":1494,"open":974,"high":974,"low":1495,"close":1495,"change":864,"percent_change":865,"volume":579,"transactions":9,"vwap":1495},"2025-08-25",21.018999,{"date":1497,"open":1377,"high":1377,"low":1377,"close":1377,"change":1498,"percent_change":1499,"volume":579,"transactions":9,"vwap":1377},"2025-08-22",0.204,0.98,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":398,"volume":1207,"transactions":9,"vwap":1503},"2025-08-21",20.831,20.846,-0.053,{"date":1506,"open":857,"high":1507,"low":857,"close":1507,"change":1078,"percent_change":264,"volume":579,"transactions":9,"vwap":1507},"2025-08-20",20.899,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":767,"percent_change":1512,"volume":579,"transactions":9,"vwap":1511},"2025-08-19",20.916,20.915,-0.48,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1515,"change":497,"percent_change":498,"volume":615,"transactions":9,"vwap":1515},"2025-08-18",21.014999,21.049,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":398,"volume":609,"transactions":9,"vwap":1520},"2025-08-15",21.014,21.0049992,-0.052,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":989,"percent_change":781,"volume":609,"transactions":9,"vwap":1524},"2025-08-14",21.056999,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1216,"percent_change":555,"volume":579,"transactions":9,"vwap":1527},"2025-08-13",21.040001,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":579,"transactions":9,"vwap":1531},"2025-08-12",20.93,20.995,0.149,0.71,{"date":1535,"open":1536,"high":1536,"low":1503,"close":1503,"change":1537,"percent_change":422,"volume":579,"transactions":9,"vwap":1503},"2025-08-11",20.88,-0.039,{"date":1539,"open":1540,"high":1540,"low":835,"close":835,"change":1541,"percent_change":619,"volume":579,"transactions":9,"vwap":835},"2025-08-08",20.889,0.127,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1198,"volume":1207,"transactions":9,"vwap":1545},"2025-08-07",20.69,20.758,20.68,-0.027,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":777,"percent_change":1162,"volume":579,"transactions":9,"vwap":1551},"2025-08-06",20.71,20.785,{"date":1553,"open":1554,"high":888,"low":1546,"close":1546,"change":1555,"percent_change":1556,"volume":718,"transactions":9,"vwap":1546},"2025-08-05",20.689,-0.068,-0.33,{"date":1558,"open":1546,"high":1559,"low":1546,"close":1559,"change":1560,"percent_change":1561,"volume":579,"transactions":9,"vwap":1559},"2025-08-04",20.748,0.192,0.93,{"date":1563,"open":1564,"high":896,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":615,"transactions":9,"vwap":1565},"2025-08-01",20.57,20.556,-0.205,-0.99,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":520,"percent_change":440,"volume":579,"transactions":9,"vwap":1571},"2025-07-31",20.797,20.761,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":251,"volume":1207,"transactions":9,"vwap":1576},"2025-07-30",20.85,20.768,20.811,-0.019,{"date":1579,"open":1580,"high":1536,"low":857,"close":857,"change":1581,"percent_change":422,"volume":615,"transactions":9,"vwap":857},"2025-07-29",20.84,-0.04,{"date":1583,"open":840,"high":840,"low":851,"close":840,"change":1584,"percent_change":912,"volume":615,"transactions":9,"vwap":840},"2025-07-28",-0.006,{"date":1586,"open":856,"high":856,"low":1587,"close":1587,"change":1014,"percent_change":489,"volume":609,"transactions":9,"vwap":1587},"2025-07-25",20.876,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1085,"volume":609,"transactions":9,"vwap":1591},"2025-07-24",20.825,20.829,0.029,{"date":1594,"open":883,"high":877,"low":883,"close":877,"change":949,"percent_change":950,"volume":984,"transactions":9,"vwap":877},"2025-07-23",{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1272,"percent_change":183,"volume":965,"transactions":9,"vwap":1598},"2025-07-22",20.65,20.706,{"date":1600,"open":928,"high":928,"low":1601,"close":1601,"change":1265,"percent_change":1144,"volume":609,"transactions":9,"vwap":1601},"2025-07-21",20.691,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":787,"volume":579,"transactions":9,"vwap":1605},"2025-07-18",20.662,20.668,-0.004,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":782,"volume":1418,"transactions":9,"vwap":1610},"2025-07-17",20.62,20.672,0.076,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":555,"volume":1207,"transactions":9,"vwap":1615},"2025-07-16",20.566,20.596,20.53,0.044,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":958,"volume":579,"transactions":9,"vwap":1621},"2025-07-15",20.567,20.552,-0.024,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1241,"percent_change":103,"volume":1627,"transactions":9,"vwap":1626},"2025-07-14",20.51,20.576,3500,{"date":1629,"open":1564,"high":1564,"low":910,"close":1630,"change":1547,"percent_change":1198,"volume":1631,"transactions":9,"vwap":1630},"2025-07-11",20.563,2200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":717,"percent_change":220,"volume":1396,"transactions":9,"vwap":1635},"2025-07-10",20.52,20.59,20.5,{"date":1638,"open":1625,"high":1639,"low":1640,"close":1639,"change":831,"percent_change":416,"volume":1386,"transactions":9,"vwap":1639},"2025-07-09",20.585,20.48,{"date":1642,"open":1565,"high":1565,"low":907,"close":907,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":907},"2025-07-08",{"date":1644,"open":1645,"high":907,"low":1645,"close":907,"change":1646,"percent_change":591,"volume":579,"transactions":9,"vwap":907},"2025-07-07",20.535,-0.055,{"date":1648,"open":1649,"high":1650,"low":1625,"close":1650,"change":1651,"percent_change":1652,"volume":615,"transactions":9,"vwap":1650},"2025-07-03",20.568,20.6,0.123,0.6,{"date":1654,"open":1625,"high":1655,"low":1656,"close":1657,"change":614,"percent_change":422,"volume":1355,"transactions":9,"vwap":1657},"2025-07-02",20.525,20.45,20.477,{"date":1659,"open":1650,"high":1650,"low":1660,"close":1660,"change":836,"percent_change":837,"volume":609,"transactions":9,"vwap":1660},"2025-07-01",20.515,{"date":1662,"open":1645,"high":1663,"low":1664,"close":904,"change":1014,"percent_change":489,"volume":170,"transactions":9,"vwap":904},"2025-06-30",20.58,20.47,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":205,"volume":609,"transactions":9,"vwap":1668},"2025-06-27",20.495,20.503,-0.112,{"date":1671,"open":1639,"high":1672,"low":1639,"close":1672,"change":781,"percent_change":1101,"volume":615,"transactions":9,"vwap":1672},"2025-06-26",20.615,{"date":1674,"open":1675,"high":1675,"low":1645,"close":1645,"change":717,"percent_change":220,"volume":579,"transactions":9,"vwap":1645},"2025-06-25",20.539,{"date":1677,"open":1645,"high":1645,"low":1616,"close":1616,"change":1241,"percent_change":103,"volume":579,"transactions":9,"vwap":1616},"2025-06-24",{"date":1679,"open":1634,"high":1616,"low":1625,"close":1680,"change":1681,"percent_change":757,"volume":984,"transactions":9,"vwap":1680},"2025-06-23",20.517,0.132,{"date":1683,"open":1636,"high":1636,"low":1684,"close":1685,"change":339,"percent_change":958,"volume":615,"transactions":9,"vwap":1685},"2025-06-20",20.34,20.385,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1272,"percent_change":183,"volume":579,"transactions":9,"vwap":1689},"2025-06-18",20.405,20.41,{"date":1691,"open":1664,"high":1664,"low":1692,"close":1692,"change":520,"percent_change":440,"volume":579,"transactions":9,"vwap":1692},"2025-06-17",20.395,{"date":1694,"open":923,"high":923,"low":1695,"close":1695,"change":1350,"percent_change":138,"volume":615,"transactions":9,"vwap":1695},"2025-06-16",20.445,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1023,"volume":579,"transactions":9,"vwap":1699},"2025-06-13",20.4,20.38,-0.071,{"date":1702,"open":1656,"high":1703,"low":1656,"close":1703,"change":1197,"percent_change":1358,"volume":615,"transactions":9,"vwap":1703},"2025-06-12",20.451,{"date":1705,"open":1636,"high":1636,"low":1706,"close":1706,"change":1206,"percent_change":1036,"volume":1189,"transactions":9,"vwap":1706},"2025-06-11",20.479,{"date":1708,"open":1709,"high":1616,"low":1695,"close":1695,"change":737,"percent_change":506,"volume":609,"transactions":9,"vwap":1695},"2025-06-10",20.49,{"date":1711,"open":1664,"high":1709,"low":1712,"close":1713,"change":830,"percent_change":831,"volume":984,"transactions":9,"vwap":1713},"2025-06-09",20.32,20.419,{"date":1715,"open":1716,"high":1716,"low":1689,"close":1689,"change":498,"percent_change":118,"volume":625,"transactions":9,"vwap":1689},"2025-06-06",20.431,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":108,"percent_change":520,"volume":579,"transactions":9,"vwap":1720},"2025-06-05",20.42,20.36,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":630,"percent_change":631,"volume":609,"transactions":9,"vwap":1724},"2025-06-04",20.46,20.37,{"date":1726,"open":1719,"high":1719,"low":1727,"close":1727,"change":722,"percent_change":752,"volume":609,"transactions":9,"vwap":1727},"2025-06-03",20.363,{"date":1729,"open":1699,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":118,"volume":984,"transactions":9,"vwap":1731},"2025-06-02",20.39,20.315,0.051,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1577,"percent_change":251,"volume":609,"transactions":9,"vwap":1735},"2025-05-30",20.264,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":640,"percent_change":440,"volume":579,"transactions":9,"vwap":1739},"2025-05-29",20.28,20.283,{"date":1741,"open":1742,"high":1684,"low":1742,"close":1743,"change":1744,"percent_change":489,"volume":1745,"transactions":9,"vwap":1743},"2025-05-28",20.288,20.331,0.046,12100,{"date":1747,"open":1720,"high":1720,"low":1748,"close":1748,"change":796,"percent_change":1749,"volume":609,"transactions":9,"vwap":1748},"2025-05-27",20.285,0.59,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":520,"percent_change":398,"volume":579,"transactions":9,"vwap":1753},"2025-05-23",20.21,20.166,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":631,"volume":1386,"transactions":9,"vwap":1759},"2025-05-22",20.205,20.29,20.14,20.216,0.006,{"date":1762,"open":1763,"high":1738,"low":1752,"close":1752,"change":958,"percent_change":1764,"volume":959,"transactions":9,"vwap":1752},"2025-05-21",20.27,-0.59,{"date":1766,"open":1767,"high":1699,"low":1767,"close":1767,"change":1057,"percent_change":977,"volume":1355,"transactions":9,"vwap":1767},"2025-05-20",20.33,{"date":1769,"open":1684,"high":1770,"low":1684,"close":1770,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":1770},"2025-05-19",20.345,{"date":1772,"open":1684,"high":1773,"low":1684,"close":1770,"change":717,"percent_change":220,"volume":1169,"transactions":9,"vwap":1770},"2025-05-16",20.358,{"date":1775,"open":1684,"high":1684,"low":1684,"close":1684,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1684},"2025-05-15",{"date":1777,"open":1778,"high":1778,"low":1684,"close":1684,"change":717,"percent_change":220,"volume":609,"transactions":9,"vwap":1684},"2025-05-14",20.408,{"date":1780,"open":1767,"high":1781,"low":1767,"close":1781,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":1781},"2025-05-13",20.335,{"date":1783,"open":1784,"high":1784,"low":1781,"close":1781,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":1781},"2025-05-12",20.336,{"date":1786,"open":1698,"high":1698,"low":1781,"close":1781,"change":108,"percent_change":520,"volume":579,"transactions":9,"vwap":1781},"2025-05-09",{"date":1788,"open":1789,"high":1770,"low":1789,"close":1770,"change":1272,"percent_change":183,"volume":579,"transactions":9,"vwap":1770},"2025-05-08",20.338,{"date":1791,"open":1730,"high":1730,"low":1767,"close":1767,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":1767},"2025-05-07",{"date":1793,"open":1730,"high":1730,"low":1767,"close":1767,"change":842,"percent_change":842,"volume":579,"transactions":9,"vwap":1767},"2025-05-06",{"date":1795,"open":1699,"high":1699,"low":1767,"close":1767,"change":842,"percent_change":842,"volume":1207,"transactions":9,"vwap":1767},"2025-05-05",{"date":1797,"open":1699,"high":1699,"low":1767,"close":1767,"change":520,"percent_change":398,"volume":579,"transactions":9,"vwap":1767},"2025-05-02",{"date":1799,"open":1699,"high":1699,"low":1699,"close":1699,"change":497,"percent_change":498,"volume":984,"transactions":9,"vwap":1699},"2025-05-01",{"date":1801,"open":1802,"high":1699,"low":1802,"close":1724,"change":1216,"percent_change":373,"volume":1418,"transactions":9,"vwap":1724},"2025-04-30",20.325,{"date":1804,"open":1699,"high":1699,"low":1802,"close":1802,"change":842,"percent_change":842,"volume":1367,"transactions":9,"vwap":1802},"2025-04-29",{"date":1806,"open":1807,"high":1802,"low":1807,"close":1802,"change":339,"percent_change":958,"volume":170,"transactions":9,"vwap":1802},"2025-04-28",20.31,{"date":1809,"open":1763,"high":1810,"low":1763,"close":1810,"change":631,"percent_change":728,"volume":615,"transactions":9,"vwap":1810},"2025-04-25",20.35,{"date":1812,"open":1712,"high":1712,"low":1712,"close":1712,"change":786,"percent_change":787,"volume":615,"transactions":9,"vwap":1712},"2025-04-24",{"date":1814,"open":1802,"high":1724,"low":1802,"close":1802,"change":497,"percent_change":498,"volume":615,"transactions":9,"vwap":1802},"2025-04-23",{"date":175,"open":1816,"high":1720,"low":1731,"close":1731,"change":1111,"percent_change":191,"volume":1817,"transactions":9,"vwap":1731},20.327,2700]