[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHAC":3,"homepage-market-summary":27,"stock-historical-JHAC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHAC","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},"John Hancock Fundamental All Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3197,0.35677,"Annual",{"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},15.42,15.38,0.04,0.26,109,16.02,13.26,835.2660064,78.3,729,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"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":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},12.18,1199,437816.5016,25.18,"2025-04-22",[179,182,189,197,205,214,221,229,237,243,249,257,264,270,276,282,287,293,299,306,313,319,325,332,339,345,352,359,363,369,375,381,384,390,397,403,410,417,423,428,434,440,447,456,463,469,474,479,486,492,500,506,514,521,528,534,539,546,552,558,563,567,571,575,580,586,595,600,604,608,612,617,622,631,637,642,645,650,653,656,661,666,671,675,682,688,693,698,704,709,715,719,723,726,731,737,740,744,748,752,755,758,762,767,771,776,781,784,788,793,796,799,803,808,814,821,826,830,835,839,844,849,854,858,866,870,873,876,881,890,896,901,907,912,917,925,929,932,937,943,948,954,959,963,968,971,976,981,986,990,994,997,1002,1006,1011,1016,1022,1027,1032,1038,1042,1047,1052,1058,1061,1065,1069,1075,1080,1084,1087,1093,1097,1101,1106,1111,1116,1121,1125,1129,1134,1139,1144,1149,1153,1157,1162,1167,1171,1175,1178,1183,1187,1191,1195,1199,1201,1204,1208,1212,1215,1221,1224,1230,1235,1237,1239,1242,1246,1249,1254,1259,1262,1265,1270,1274,1280,1286,1294,1298,1304,1308,1313,1317,1320,1325,1330,1337,1341,1345,1349,1355,1359,1366,1369,1371,1375,1378,1384,1388,1394,1399,1403,1406,1411,1415,1419,1423,1427,1432,1435,1439,1442,1446,1450,1454,1458,1462,1468,1473,1475,1478,1483,1488,1493,1496,1501,1505,1509,1514,1518,1521,1524,1527,1532,1538,1541,1544,1548,1551,1556,1559,1562,1566,1570,1575,1579,1584,1589,1593,1596,1600,1604,1607,1611,1616,1619,1624,1628,1631,1634,1639,1642,1646,1650,1653,1657,1662,1667,1670,1677,1681,1684,1689,1694,1697,1703,1708,1713,1718,1724,1728,1734,1740,1744,1749,1753,1758,1763,1766,1770,1775,1778,1783,1788,1791,1795,1800,1804,1808,1812,1815,1819,1823,1828,1834,1840,1845,1850,1853,1860,1867,1873,1879,1885,1888,1893,1899,1903,1908,1911,1917,1922,1927,1934],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},8,15.3966,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0093,-0.06,13,5,15.39,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",15.3893,-0.0307,-0.2,28,2,15.4713,{"date":198,"open":199,"high":17,"low":199,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",15.4,-0.03,-0.19,604,3,15.4007,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",15.47,15.45,-0.1269,-0.81,412.064,12,15.463,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":203,"vwap":220},"2026-09-25",15.5769,0.0935,0.6,29,15.54,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":186,"vwap":228},"2026-09-24",15.48,15.4834,-0.0516,-0.33,1884.4186,15.4802,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",15.535,-0.126,-0.8,56,7,15.5574,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":187,"transactions":195,"vwap":242},"2026-09-22",15.661,0.031,0.2,15.6968,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":99,"volume":247,"transactions":187,"vwap":248},"2026-09-21",15.63,0.1556,10,15.5735,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",15.4744,-0.0256,-0.17,9,4,15.4909,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":255,"vwap":263},"2026-09-17",15.5,0.08,0.52,6,15.4917,{"date":265,"open":17,"high":17,"low":17,"close":17,"change":266,"percent_change":267,"volume":268,"transactions":180,"vwap":269},"2026-09-16",-0.1321,-0.85,19,15.4385,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":233,"volume":274,"transactions":255,"vwap":275},"2026-09-15",15.5521,-0.1254,7.21,15.6249,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":262,"transactions":203,"vwap":281},"2026-09-14",15.6775,0.0646,0.41,15.725,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":63,"volume":262,"transactions":255,"vwap":286},"2026-09-11",15.6129,0.1392,15.6092,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":262,"transactions":255,"vwap":292},"2026-09-10",15.4737,-0.0963,-0.62,15.4875,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":235,"transactions":255,"vwap":298},"2026-09-09",15.57,-0.1193,-0.76,15.6907,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":203,"vwap":305},"2026-09-08",15.6893,-0.2107,-1.33,4.183,15.75,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":195,"vwap":312},"2026-09-04",15.9,-0.12,-0.75,35,15.8751,{"date":314,"open":22,"high":22,"low":22,"close":22,"change":315,"percent_change":316,"volume":317,"transactions":262,"vwap":318},"2026-09-03",0.2095,1.33,18,15.9875,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":203,"transactions":42,"vwap":324},"2026-09-02",15.8105,0.0905,0.58,15.76,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":262,"vwap":331},"2026-09-01",15.72,-0.2049,-1.29,101,15.7157,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":262,"vwap":338},"2026-08-31",15.9249,-0.0437,-0.27,9.062,15.9179,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":194,"transactions":195,"vwap":344},"2026-08-28",15.9686,0.03,0.19,15.9716,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":134,"volume":350,"transactions":262,"vwap":351},"2026-08-27",15.96,15.9386,0.1046,1572,15.9598,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":187,"vwap":354},"2026-08-26",15.83,15.834,0.049,0.31,506,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":109,"percent_change":185,"volume":262,"transactions":255,"vwap":362},"2026-08-25",15.785,15.7858,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":343,"volume":367,"transactions":187,"vwap":368},"2026-08-24",15.795,0.0299,11,15.7832,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":62,"transactions":187,"vwap":374},"2026-08-21",15.7651,0.0741,0.47,15.7343,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":235,"transactions":187,"vwap":380},"2026-08-20",15.691,-0.059,-0.37,15.74,{"date":382,"open":305,"high":305,"low":305,"close":305,"change":383,"percent_change":114,"volume":235,"transactions":187,"vwap":281},"2026-08-19",0.1762,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":187,"transactions":203,"vwap":389},"2026-08-18",15.5738,-0.0862,-0.55,15.5962,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":367,"vwap":396},"2026-08-17",15.66,-0.23,-1.45,76.063,15.7538,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":255,"transactions":195,"vwap":402},"2026-08-14",15.89,0.085,0.54,15.8855,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":235,"vwap":409},"2026-08-13",15.805,0.0338,0.21,8.58,15.8342,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":180,"vwap":416},"2026-08-12",15.7712,-0.046,-0.29,20.371,15.6094,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":203,"transactions":42,"vwap":422},"2026-08-11",15.8172,-0.0028,-0.02,15.825,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":104,"volume":255,"transactions":195,"vwap":427},"2026-08-10",15.82,0.01,15.79,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":180,"transactions":187,"vwap":433},"2026-08-07",15.81,0.0654,0.42,15.7594,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":247,"transactions":262,"vwap":439},"2026-08-06",15.7446,-0.0141,-0.09,15.717,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":235,"vwap":446},"2026-08-05",15.7587,-0.0113,-0.07,34,15.7643,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":247,"vwap":455},"2026-08-04",15.7001,15.77,15.65,0.1,0.64,1049,15.6847,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":212,"vwap":462},"2026-08-03",15.67,0.2606,1.69,427.063,15.6933,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":203,"transactions":42,"vwap":468},"2026-07-31",15.4094,0.2278,1.5,15.315,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":452,"volume":262,"transactions":255,"vwap":473},"2026-07-30",15.1816,0.0153,15.1119,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":438,"volume":235,"transactions":187,"vwap":478},"2026-07-29",15.1663,-0.0137,15.21,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":203,"vwap":485},"2026-07-28",15.18,0.24,1.61,52,15.1186,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":235,"transactions":187,"vwap":491},"2026-07-27",14.94,0.1014,0.68,14.9586,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":262,"vwap":499},"2026-07-24",14.8,14.8386,0.0432,0.29,1436,14.8002,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":247,"transactions":187,"vwap":505},"2026-07-23",14.7954,-0.1701,-1.14,14.83,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":195,"vwap":513},"2026-07-22",14.975,14.9655,-0.1245,-0.83,103,14.9769,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":255,"vwap":520},"2026-07-21",15.09,0.02,0.13,15,15.0747,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":235,"vwap":527},"2026-07-20",15.07,-0.0772,-0.51,8.066,15.1205,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":262,"transactions":255,"vwap":533},"2026-07-17",15.1472,-0.1687,-1.1,15.2042,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":49,"volume":180,"transactions":187,"vwap":538},"2026-07-16",15.3159,0.0744,15.3463,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":235,"vwap":545},"2026-07-15",15.2415,0.1057,0.7,33,15.2389,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":226,"volume":550,"transactions":254,"vwap":551},"2026-07-14",15.1358,-0.0503,46.297,15.0686,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":109,"volume":556,"transactions":180,"vwap":557},"2026-07-13",15.1861,-0.0019,78.124,15.2297,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":453,"volume":562,"transactions":9,"vwap":560},"2026-07-10",15.188,0.096,100,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":323,"volume":562,"transactions":9,"vwap":565},"2026-07-09",15.092,0.087,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":310,"volume":562,"transactions":9,"vwap":569},"2026-07-08",15.0050001,-0.114,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":482,"volume":562,"transactions":9,"vwap":573},"2026-07-07",15.119,0.036,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":562,"transactions":9,"vwap":577},"2026-07-06",15.083,0.137,0.92,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":49,"volume":585,"transactions":9,"vwap":583},"2026-07-02",14.95,14.946,0.073,400,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-01",14.89,14.92,14.77,14.873,0.134,0.91,2400,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":562,"transactions":9,"vwap":597},"2026-06-30",14.739,0.104,0.71,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":260,"percent_change":603,"volume":562,"transactions":9,"vwap":602},"2026-06-29",14.635,0.55,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":261,"volume":562,"transactions":9,"vwap":606},"2026-06-26",14.555,0.075,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":421,"percent_change":611,"volume":562,"transactions":9,"vwap":610},"2026-06-25",14.48,-0.14,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":562,"transactions":9,"vwap":614},"2026-06-24",14.5,0.041,0.28,{"date":618,"open":614,"high":614,"low":619,"close":619,"change":620,"percent_change":621,"volume":562,"transactions":9,"vwap":619},"2026-06-23",14.459,-0.139,-0.95,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-22",14.62,14.66,14.58,14.598,-0.127,-0.86,1500,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-18",14.725,0.125,0.86,200,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":562,"transactions":9,"vwap":639},"2026-06-17",14.6,-0.32,-2.14,{"date":643,"open":589,"high":589,"low":589,"close":589,"change":644,"percent_change":260,"volume":562,"transactions":9,"vwap":589},"2026-06-16",0.012,{"date":646,"open":582,"high":582,"low":647,"close":647,"change":648,"percent_change":649,"volume":562,"transactions":9,"vwap":647},"2026-06-15",14.908,0.128,0.87,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":109,"percent_change":444,"volume":562,"transactions":9,"vwap":652},"2026-06-12",14.78,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":615,"percent_change":616,"volume":562,"transactions":9,"vwap":655},"2026-06-11",14.79,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":562,"transactions":9,"vwap":658},"2026-06-10",14.749,-0.228,-1.52,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":562,"transactions":9,"vwap":663},"2026-06-09",14.977,0.054,0.36,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":562,"transactions":9,"vwap":668},"2026-06-08",14.923,-0.057,-0.38,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":201,"percent_change":674,"volume":171,"transactions":9,"vwap":673},"2026-06-05",14.98,-1.25,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":129,"volume":681,"transactions":9,"vwap":679},"2026-06-04",15.206,15.219,15.17,0.118,10800,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":532,"volume":687,"transactions":9,"vwap":685},"2026-06-03",15.04,15.052,-0.168,5000,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":562,"transactions":9,"vwap":690},"2026-06-02",15.22,-0.086,-0.56,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":562,"transactions":9,"vwap":695},"2026-06-01",15.306,0.086,0.57,{"date":699,"open":700,"high":690,"low":700,"close":690,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":690},"2026-05-29",15.186,0.07,0.46,300,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":562,"transactions":9,"vwap":706},"2026-05-28",15.15,0.123,0.82,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-27",15.027,0.058,0.39,0,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":20,"volume":562,"transactions":9,"vwap":717},"2026-05-26",14.969,0.039,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":144,"volume":562,"transactions":9,"vwap":721},"2026-05-22",14.93,0.057,{"date":724,"open":591,"high":591,"low":591,"close":591,"change":725,"percent_change":426,"volume":562,"transactions":9,"vwap":591},"2026-05-21",0.002,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":562,"transactions":9,"vwap":728},"2026-05-20",14.871,0.111,0.75,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":438,"percent_change":736,"volume":703,"transactions":9,"vwap":735},"2026-05-19",14.787,14.82,14.76,-0.61,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":718,"percent_change":20,"volume":562,"transactions":9,"vwap":739},"2026-05-18",14.85,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":511,"volume":562,"transactions":9,"vwap":742},"2026-05-15",14.811,-0.124,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":599,"volume":714,"transactions":9,"vwap":746},"2026-05-14",14.935,0.105,{"date":749,"open":505,"high":505,"low":505,"close":505,"change":750,"percent_change":751,"volume":714,"transactions":9,"vwap":505},"2026-05-13",-0.05,-0.34,{"date":753,"open":494,"high":754,"low":494,"close":754,"change":750,"percent_change":226,"volume":703,"transactions":9,"vwap":754},"2026-05-12",14.88,{"date":756,"open":721,"high":721,"low":721,"close":721,"change":193,"percent_change":757,"volume":562,"transactions":9,"vwap":721},"2026-05-11",-1.32,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":104,"volume":714,"transactions":9,"vwap":760},"2026-05-08",15.13,0.009,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":562,"transactions":9,"vwap":764},"2026-05-07",15.121,-0.069,-0.45,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":114,"volume":562,"transactions":9,"vwap":769},"2026-05-06",15.19,0.17,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":562,"transactions":9,"vwap":773},"2026-05-05",15.02,-0.012,-0.08,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":562,"transactions":9,"vwap":778},"2026-05-04",15.032,-0.038,-0.25,{"date":782,"open":523,"high":523,"low":523,"close":523,"change":783,"percent_change":438,"volume":562,"transactions":9,"vwap":523},"2026-05-01",-0.013,{"date":785,"open":577,"high":577,"low":577,"close":577,"change":786,"percent_change":787,"volume":562,"transactions":9,"vwap":577},"2026-04-30",0.165,1.11,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":562,"transactions":9,"vwap":790},"2026-04-29",14.918,-0.072,-0.48,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":200,"percent_change":193,"volume":562,"transactions":9,"vwap":795},"2026-04-28",14.99,{"date":797,"open":773,"high":773,"low":773,"close":773,"change":798,"percent_change":357,"volume":562,"transactions":9,"vwap":773},"2026-04-27",0.046,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":702,"volume":562,"transactions":9,"vwap":801},"2026-04-24",14.974,0.068,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":562,"transactions":9,"vwap":805},"2026-04-23",14.906,-0.024,-0.16,{"date":809,"open":721,"high":721,"low":810,"close":721,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":721},"2026-04-22",14.9,0.144,0.97,800,{"date":815,"open":721,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-04-21",14.97,14.786,-0.098,-0.66,1600,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":562,"transactions":9,"vwap":823},"2026-04-20",14.884,-0.016,-0.11,{"date":827,"open":810,"high":810,"low":810,"close":810,"change":828,"percent_change":829,"volume":562,"transactions":9,"vwap":810},"2026-04-17",0.18,1.22,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":517,"percent_change":834,"volume":562,"transactions":9,"vwap":833},"2026-04-16",14.682,14.72,0.14,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":35,"volume":562,"transactions":9,"vwap":837},"2026-04-15",14.7,0.107,{"date":840,"open":639,"high":639,"low":841,"close":841,"change":842,"percent_change":843,"volume":703,"transactions":9,"vwap":841},"2026-04-14",14.593,0.116,0.8,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":562,"transactions":9,"vwap":846},"2026-04-13",14.477,0.279,1.97,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":562,"transactions":9,"vwap":851},"2026-04-10",14.198,-0.037,-0.26,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":713,"volume":562,"transactions":9,"vwap":856},"2026-04-09",14.235,0.055,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-04-08",14.29,14.17,14.18,0.324,2.34,1300,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":260,"volume":562,"transactions":9,"vwap":868},"2026-04-07",13.856,0.011,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":857,"percent_change":124,"volume":562,"transactions":9,"vwap":872},"2026-04-06",13.845,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":356,"percent_change":665,"volume":562,"transactions":9,"vwap":875},"2026-04-02",13.79,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":562,"transactions":9,"vwap":878},"2026-04-01",13.741,0.206,1.52,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-31",13.515,13.61,13.51,13.535,0.251,1.89,9900,{"date":891,"open":892,"high":893,"low":23,"close":893,"change":894,"percent_change":393,"volume":895,"transactions":9,"vwap":893},"2026-03-30",13.28,13.284,-0.031,900,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":562,"transactions":9,"vwap":898},"2026-03-27",13.315,-0.279,-2.05,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":636,"transactions":9,"vwap":904},"2026-03-26",13.6,13.594,-0.146,-1.06,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":562,"transactions":9,"vwap":909},"2026-03-25",13.74,0.05,0.37,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":562,"transactions":9,"vwap":914},"2026-03-24",13.69,-0.161,-1.16,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-03-23",13.85,13.851,13.83,0.162,1.18,600,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":757,"volume":562,"transactions":9,"vwap":927},"2026-03-20",13.689,-0.183,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":761,"percent_change":104,"volume":562,"transactions":9,"vwap":931},"2026-03-19",13.872,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":562,"transactions":9,"vwap":934},"2026-03-18",13.863,-0.177,-1.26,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":518,"percent_change":942,"volume":924,"transactions":9,"vwap":941},"2026-03-17",14.07,14.03,14.04,0.93,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":562,"transactions":9,"vwap":945},"2026-03-16",13.91,0.15,1.09,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":562,"transactions":9,"vwap":951},"2026-03-13",13.82,13.76,-0.065,-0.47,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":562,"transactions":9,"vwap":956},"2026-03-12",13.825,-0.293,-2.08,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":309,"volume":562,"transactions":9,"vwap":961},"2026-03-11",14.118,-0.017,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":562,"transactions":9,"vwap":965},"2026-03-10",14.135,-0.113,-0.79,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":342,"percent_change":407,"volume":562,"transactions":9,"vwap":970},"2026-03-09",14.248,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":562,"transactions":9,"vwap":973},"2026-03-06",14.218,-0.201,-1.39,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":562,"transactions":9,"vwap":978},"2026-03-05",14.419,-0.045,-0.31,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":562,"transactions":9,"vwap":983},"2026-03-04",14.464,0.091,0.63,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":952,"percent_change":766,"volume":636,"transactions":9,"vwap":989},"2026-03-03",14.33,14.373,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":414,"volume":562,"transactions":9,"vwap":992},"2026-03-02",14.438,-0.042,{"date":995,"open":610,"high":610,"low":610,"close":610,"change":996,"percent_change":692,"volume":562,"transactions":9,"vwap":610},"2026-02-27",-0.081,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":185,"volume":636,"transactions":9,"vwap":1000},"2026-02-26",14.53,14.561,-0.009,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":701,"percent_change":1005,"volume":562,"transactions":9,"vwap":1004},"2026-02-25",14.57,0.48,{"date":1007,"open":1008,"high":614,"low":1008,"close":614,"change":1009,"percent_change":1010,"volume":585,"transactions":9,"vwap":614},"2026-02-24",14.49,0.136,0.95,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":562,"transactions":9,"vwap":1013},"2026-02-23",14.364,-0.274,-1.87,{"date":1017,"open":624,"high":1018,"low":624,"close":1019,"change":1020,"percent_change":99,"volume":1021,"transactions":9,"vwap":1019},"2026-02-20",14.64,14.638,0.146,1700,{"date":1023,"open":610,"high":1024,"low":610,"close":1024,"change":1025,"percent_change":1026,"volume":636,"transactions":9,"vwap":1024},"2026-02-19",14.492,-0.078,-0.54,{"date":1028,"open":1029,"high":1029,"low":1004,"close":1004,"change":1030,"percent_change":1031,"volume":585,"transactions":9,"vwap":1004},"2026-02-18",14.59,0.09,0.62,{"date":1033,"open":1034,"high":1035,"low":1034,"close":610,"change":1036,"percent_change":109,"volume":1037,"transactions":9,"vwap":610},"2026-02-17",14.35,14.51,-0.002,5400,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1005,"volume":562,"transactions":9,"vwap":1040},"2026-02-13",14.482,0.069,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":562,"transactions":9,"vwap":1044},"2026-02-12",14.413,-0.227,-1.55,{"date":1048,"open":1049,"high":1049,"low":1018,"close":1018,"change":791,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1018},"2026-02-11",14.65,-0.49,6800,{"date":1053,"open":1054,"high":652,"low":1055,"close":1055,"change":1056,"percent_change":200,"volume":1057,"transactions":9,"vwap":1055},"2026-02-10",14.74,14.712,-0.004,1200,{"date":1059,"open":1054,"high":1054,"low":1060,"close":1060,"change":561,"percent_change":134,"volume":820,"transactions":9,"vwap":1060},"2026-02-09",14.716,{"date":1062,"open":1063,"high":624,"low":1063,"close":624,"change":634,"percent_change":635,"volume":1064,"transactions":9,"vwap":624},"2026-02-06",14.52,5700,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":329,"volume":562,"transactions":9,"vwap":1067},"2026-02-05",14.495,-0.189,{"date":1070,"open":624,"high":1071,"low":624,"close":1072,"change":1073,"percent_change":139,"volume":1074,"transactions":9,"vwap":1072},"2026-02-04",14.73,14.684,0.047,14500,{"date":1076,"open":624,"high":1077,"low":624,"close":1077,"change":1078,"percent_change":1079,"volume":703,"transactions":9,"vwap":1077},"2026-02-03",14.637,-0.286,-1.92,{"date":1081,"open":754,"high":488,"low":754,"close":668,"change":1082,"percent_change":452,"volume":1083,"transactions":9,"vwap":668},"2026-02-02",0.015,1400,{"date":1085,"open":647,"high":647,"low":647,"close":647,"change":1086,"percent_change":210,"volume":714,"transactions":9,"vwap":647},"2026-01-30",-0.121,{"date":1088,"open":810,"high":1089,"low":588,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-01-29",15.029,-0.152,-1,8000,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":19,"volume":562,"transactions":9,"vwap":1095},"2026-01-28",15.181,0.006,{"date":1098,"open":481,"high":481,"low":1099,"close":1099,"change":1100,"percent_change":297,"volume":171,"transactions":9,"vwap":1099},"2026-01-27",15.175,-0.116,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":562,"transactions":9,"vwap":1103},"2026-01-26",15.291,0.034,0.22,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":562,"transactions":9,"vwap":1108},"2026-01-23",15.257,-0.028,-0.18,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":562,"transactions":9,"vwap":1113},"2026-01-22",15.285,0.089,0.59,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":562,"transactions":9,"vwap":1118},"2026-01-21",15.196,0.176,1.17,{"date":1122,"open":773,"high":773,"low":773,"close":773,"change":1123,"percent_change":1124,"volume":562,"transactions":9,"vwap":773},"2026-01-20",-0.371,-2.41,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":640,"volume":562,"transactions":9,"vwap":1127},"2026-01-16",15.391,-0.049,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":562,"transactions":9,"vwap":1131},"2026-01-15",15.44,0.051,0.33,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":562,"transactions":9,"vwap":1136},"2026-01-14",15.389,-0.032,-0.21,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":562,"transactions":9,"vwap":1141},"2026-01-13",15.421,-0.159,-1.02,{"date":1145,"open":295,"high":1146,"low":295,"close":1147,"change":1056,"percent_change":200,"volume":1148,"transactions":9,"vwap":1147},"2026-01-12",15.586,15.58,2100,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":543,"volume":562,"transactions":9,"vwap":1151},"2026-01-09",15.584,0.109,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":156,"volume":562,"transactions":9,"vwap":1155},"2026-01-08",15.475,0.114,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":714,"transactions":9,"vwap":1159},"2026-01-07",15.361,-0.099,-0.64,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":562,"transactions":9,"vwap":1164},"2026-01-06",15.46,0.195,1.28,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":787,"volume":562,"transactions":9,"vwap":1169},"2026-01-05",15.265,0.168,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":910,"volume":562,"transactions":9,"vwap":1173},"2026-01-02",15.097,0.007,{"date":1176,"open":516,"high":516,"low":516,"close":516,"change":438,"percent_change":1177,"volume":562,"transactions":9,"vwap":516},"2025-12-31",-0.59,{"date":1179,"open":1180,"high":1180,"low":481,"close":481,"change":1181,"percent_change":1182,"volume":636,"transactions":9,"vwap":481},"2025-12-30",15.23,-0.006,-0.04,{"date":1184,"open":700,"high":700,"low":700,"close":700,"change":1185,"percent_change":1186,"volume":562,"transactions":9,"vwap":700},"2025-12-29",-0.397,-2.55,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":828,"volume":562,"transactions":9,"vwap":1189},"2025-12-26",15.583,0.028,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":343,"volume":562,"transactions":9,"vwap":1193},"2025-12-24",15.555,0.029,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":665,"volume":562,"transactions":9,"vwap":1197},"2025-12-23",15.526,0.056,{"date":1200,"open":259,"high":259,"low":207,"close":207,"change":857,"percent_change":665,"volume":1083,"transactions":9,"vwap":207},"2025-12-22",{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":857,"percent_change":665,"volume":562,"transactions":9,"vwap":1203},"2025-12-19",15.415,{"date":1205,"open":18,"high":199,"low":1206,"close":1206,"change":356,"percent_change":139,"volume":1207,"transactions":9,"vwap":1206},"2025-12-18",15.36,1100,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1091,"volume":714,"transactions":9,"vwap":1210},"2025-12-17",15.311,-0.154,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":979,"percent_change":414,"volume":562,"transactions":9,"vwap":1214},"2025-12-16",15.465,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":438,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-12-15",15.49,15.51,-0.58,20800,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":915,"percent_change":1143,"volume":562,"transactions":9,"vwap":1223},"2025-12-12",15.6,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":342,"volume":895,"transactions":9,"vwap":1227},"2025-12-11",15.73,15.761,15.68,0.004,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":562,"transactions":9,"vwap":1232},"2025-12-10",15.757,0.177,1.14,{"date":1236,"open":1147,"high":1147,"low":1147,"close":1147,"change":664,"percent_change":149,"volume":562,"transactions":9,"vwap":1147},"2025-12-09",{"date":1238,"open":1197,"high":1197,"low":1197,"close":1197,"change":691,"percent_change":388,"volume":562,"transactions":9,"vwap":1197},"2025-12-08",{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":722,"percent_change":911,"volume":562,"transactions":9,"vwap":1241},"2025-12-05",15.612,{"date":1243,"open":1244,"high":1193,"low":1244,"close":1193,"change":1245,"percent_change":853,"volume":636,"transactions":9,"vwap":1193},"2025-12-04",15.542,-0.041,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":984,"percent_change":1115,"volume":562,"transactions":9,"vwap":1248},"2025-12-03",15.596,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":109,"volume":585,"transactions":9,"vwap":1252},"2025-12-02",15.509,15.505,-0.001,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":953,"volume":636,"transactions":9,"vwap":1257},"2025-12-01",15.566,15.506,-0.074,{"date":1260,"open":1147,"high":1147,"low":1147,"close":1147,"change":1261,"percent_change":280,"volume":562,"transactions":9,"vwap":1147},"2025-11-28",0.064,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1181,"percent_change":1182,"volume":562,"transactions":9,"vwap":1264},"2025-11-26",15.516,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":562,"transactions":9,"vwap":1267},"2025-11-25",15.522,0.238,1.56,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":829,"volume":562,"transactions":9,"vwap":1272},"2025-11-24",15.284,0.184,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":703,"transactions":9,"vwap":1277},"2025-11-21",15.14,15.1,0.264,1.78,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":924,"transactions":9,"vwap":1283},"2025-11-20",15.26,14.836,-0.205,-1.36,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-11-19",15.05,15.08,15.041,0.016,0.11,3900,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":953,"volume":562,"transactions":9,"vwap":1296},"2025-11-18",15.025,-0.071,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":329,"volume":1303,"transactions":9,"vwap":1301},"2025-11-17",15.29,15.096,-0.198,12000,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":413,"percent_change":1307,"volume":714,"transactions":9,"vwap":1306},"2025-11-14",15.294,-0.3,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":714,"transactions":9,"vwap":1310},"2025-11-13",15.34,-0.221,-1.42,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":517,"volume":714,"transactions":9,"vwap":1315},"2025-11-12",15.561,0.003,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":664,"percent_change":149,"volume":562,"transactions":9,"vwap":1319},"2025-11-11",15.558,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":562,"transactions":9,"vwap":1322},"2025-11-10",15.504,0.197,1.29,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":562,"transactions":9,"vwap":1327},"2025-11-07",15.307,0.067,0.44,{"date":1331,"open":1332,"high":1332,"low":1180,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-11-06",15.25,15.24,-0.254,-1.64,3800,{"date":1338,"open":223,"high":1339,"low":223,"close":1339,"change":1104,"percent_change":1105,"volume":1340,"transactions":9,"vwap":1339},"2025-11-05",15.494,2000,{"date":1342,"open":1164,"high":1164,"low":208,"close":1164,"change":611,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1164},"2025-11-04",-0.9,6600,{"date":1346,"open":1347,"high":1347,"low":1223,"close":1223,"change":1182,"percent_change":853,"volume":1348,"transactions":9,"vwap":1223},"2025-11-03",15.61,500,{"date":1350,"open":1228,"high":1228,"low":1351,"close":1352,"change":828,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-10-31",15.52,15.64,1.16,11600,{"date":1356,"open":1223,"high":1347,"low":1164,"close":1164,"change":1357,"percent_change":692,"volume":1358,"transactions":9,"vwap":1164},"2025-10-30",-0.087,6400,{"date":1360,"open":451,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-10-29",15.7,15.547,-0.151,-0.96,10600,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":993,"percent_change":336,"volume":562,"transactions":9,"vwap":1368},"2025-10-28",15.698,{"date":1370,"open":1361,"high":380,"low":1361,"close":380,"change":842,"percent_change":156,"volume":703,"transactions":9,"vwap":380},"2025-10-27",{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":156,"volume":562,"transactions":9,"vwap":1373},"2025-10-24",15.624,0.115,{"date":1376,"open":1164,"high":1251,"low":1164,"close":1251,"change":1377,"percent_change":1292,"volume":703,"transactions":9,"vwap":1251},"2025-10-23",0.017,{"date":1379,"open":1380,"high":1380,"low":207,"close":1381,"change":1382,"percent_change":1383,"volume":924,"transactions":9,"vwap":1381},"2025-10-22",15.53,15.492,-0.104,-0.67,{"date":1385,"open":1351,"high":1248,"low":1351,"close":1248,"change":1386,"percent_change":1387,"volume":703,"transactions":9,"vwap":1248},"2025-10-21",0.112,0.72,{"date":1389,"open":207,"high":1217,"low":207,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-10-20",15.484,0.215,1.41,2200,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":562,"transactions":9,"vwap":1396},"2025-10-17",15.269,0.052,0.34,{"date":1400,"open":18,"high":18,"low":478,"close":1401,"change":952,"percent_change":1402,"volume":1083,"transactions":9,"vwap":1401},"2025-10-16",15.217,-0.43,{"date":1404,"open":1310,"high":1310,"low":481,"close":1405,"change":725,"percent_change":426,"volume":1148,"transactions":9,"vwap":1405},"2025-10-15",15.282,{"date":1407,"open":760,"high":1408,"low":760,"close":1409,"change":701,"percent_change":702,"volume":1410,"transactions":9,"vwap":1409},"2025-10-14",15.3,15.28,700,{"date":1412,"open":1413,"high":1332,"low":1413,"close":478,"change":828,"percent_change":1414,"volume":1057,"transactions":9,"vwap":478},"2025-10-13",15.16,1.2,{"date":1416,"open":188,"high":188,"low":1417,"close":1417,"change":1418,"percent_change":1186,"volume":703,"transactions":9,"vwap":1417},"2025-10-10",15.03,-0.394,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":953,"volume":636,"transactions":9,"vwap":1421},"2025-10-09",15.424,-0.073,{"date":1424,"open":207,"high":1425,"low":207,"close":1425,"change":1426,"percent_change":1031,"volume":1293,"transactions":9,"vwap":1425},"2025-10-08",15.497,0.095,{"date":1428,"open":188,"high":1429,"low":188,"close":1429,"change":1430,"percent_change":1431,"volume":1340,"transactions":9,"vwap":1429},"2025-10-07",15.402,-0.153,-0.98,{"date":1433,"open":1147,"high":1147,"low":1193,"close":1193,"change":1434,"percent_change":357,"volume":562,"transactions":9,"vwap":1193},"2025-10-06",0.048,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":144,"volume":714,"transactions":9,"vwap":1437},"2025-10-03",15.507,0.059,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":722,"percent_change":911,"volume":562,"transactions":9,"vwap":1441},"2025-10-02",15.448,{"date":1443,"open":1127,"high":1127,"low":1127,"close":1127,"change":1444,"percent_change":1445,"volume":562,"transactions":9,"vwap":1127},"2025-10-01",0.066,0.43,{"date":1447,"open":468,"high":1448,"low":468,"close":1448,"change":1449,"percent_change":750,"volume":895,"transactions":9,"vwap":1448},"2025-09-30",15.325,-0.008,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":770,"volume":562,"transactions":9,"vwap":1452},"2025-09-29",15.333,0.026,{"date":1455,"open":1456,"high":1457,"low":1327,"close":1327,"change":1030,"percent_change":1115,"volume":924,"transactions":9,"vwap":1327},"2025-09-26",15.32,15.33,{"date":1459,"open":1401,"high":1401,"low":1401,"close":1401,"change":1460,"percent_change":1461,"volume":562,"transactions":9,"vwap":1401},"2025-09-25",-0.188,-1.22,{"date":1463,"open":1464,"high":1131,"low":188,"close":1465,"change":952,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-09-24",15.435,15.405,-0.42,4300,{"date":1469,"open":1470,"high":1470,"low":1214,"close":207,"change":185,"percent_change":1471,"volume":1472,"transactions":9,"vwap":207},"2025-09-23",15.59,-0.39,4900,{"date":1474,"open":1131,"high":1380,"low":1131,"close":1380,"change":342,"percent_change":343,"volume":1340,"transactions":9,"vwap":1380},"2025-09-22",{"date":1476,"open":1380,"high":220,"low":207,"close":259,"change":1477,"percent_change":388,"volume":1358,"transactions":9,"vwap":259},"2025-09-19",-0.085,{"date":1479,"open":295,"high":1223,"low":295,"close":1480,"change":1481,"percent_change":35,"volume":1482,"transactions":9,"vwap":1480},"2025-09-18",15.585,0.113,2900,{"date":1484,"open":1217,"high":1217,"low":1206,"close":1485,"change":1486,"percent_change":1487,"volume":1348,"transactions":9,"vwap":1485},"2025-09-17",15.472,0.024,0.16,{"date":1489,"open":207,"high":207,"low":1490,"close":1441,"change":1491,"percent_change":910,"volume":1492,"transactions":9,"vwap":1441},"2025-09-16",15.43,0.008,2700,{"date":1494,"open":1131,"high":1131,"low":1131,"close":1131,"change":1495,"percent_change":828,"volume":562,"transactions":9,"vwap":1131},"2025-09-15",0.027,{"date":1497,"open":223,"high":223,"low":1498,"close":1498,"change":1499,"percent_change":532,"volume":1500,"transactions":9,"vwap":1498},"2025-09-12",15.413,-0.172,2800,{"date":1502,"open":208,"high":1480,"low":208,"close":1480,"change":1503,"percent_change":1504,"volume":171,"transactions":9,"vwap":1480},"2025-09-11",0.153,0.99,{"date":1506,"open":1380,"high":1380,"low":1507,"close":1507,"change":1036,"percent_change":109,"volume":1508,"transactions":9,"vwap":1507},"2025-09-10",15.432,12500,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1495,"percent_change":828,"volume":1513,"transactions":9,"vwap":1512},"2025-09-09",15.35,15.434,3100,{"date":1515,"open":1408,"high":1516,"low":1408,"close":1516,"change":1517,"percent_change":280,"volume":865,"transactions":9,"vwap":1516},"2025-09-08",15.407,0.063,{"date":1519,"open":1409,"high":1520,"low":1409,"close":1520,"change":1082,"percent_change":452,"volume":585,"transactions":9,"vwap":1520},"2025-09-05",15.344,{"date":1522,"open":769,"high":1523,"low":769,"close":1523,"change":838,"percent_change":543,"volume":1348,"transactions":9,"vwap":1523},"2025-09-04",15.329,{"date":1525,"open":1180,"high":1180,"low":481,"close":1526,"change":1438,"percent_change":713,"volume":703,"transactions":9,"vwap":1526},"2025-09-03",15.222,{"date":1528,"open":1277,"high":1529,"low":516,"close":1529,"change":1530,"percent_change":1531,"volume":865,"transactions":9,"vwap":1529},"2025-09-02",15.163,-0.133,-0.87,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":636,"transactions":9,"vwap":1535},"2025-08-29",15.27,15.296,-0.056,-0.36,{"date":1539,"open":1408,"high":1540,"low":1408,"close":1540,"change":1495,"percent_change":828,"volume":585,"transactions":9,"vwap":1540},"2025-08-28",15.352,{"date":1542,"open":1300,"high":1448,"low":1300,"close":1448,"change":1374,"percent_change":1543,"volume":813,"transactions":9,"vwap":1448},"2025-08-27",0.76,{"date":1545,"open":478,"high":478,"low":1546,"close":478,"change":1547,"percent_change":853,"volume":1057,"transactions":9,"vwap":478},"2025-08-26",15.2,-0.039,{"date":1549,"open":1332,"high":1332,"low":1550,"close":1550,"change":783,"percent_change":438,"volume":562,"transactions":9,"vwap":1550},"2025-08-25",15.249,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":714,"transactions":9,"vwap":1553},"2025-08-22",15.262,0.346,2.32,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":378,"percent_change":1471,"volume":562,"transactions":9,"vwap":1558},"2025-08-21",14.916,{"date":1560,"open":508,"high":508,"low":508,"close":508,"change":1561,"percent_change":1110,"volume":714,"transactions":9,"vwap":508},"2025-08-20",-0.027,{"date":1563,"open":1289,"high":1289,"low":1564,"close":1564,"change":669,"percent_change":670,"volume":1565,"transactions":9,"vwap":1564},"2025-08-19",15.0019999,3000,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1030,"volume":562,"transactions":9,"vwap":1568},"2025-08-18",15.059,0.014,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":895,"transactions":9,"vwap":1572},"2025-08-15",15.045,-0.015,-0.1,{"date":1576,"open":1577,"high":523,"low":1577,"close":1578,"change":1547,"percent_change":853,"volume":594,"transactions":9,"vwap":1578},"2025-08-14",14.96,15.06,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":562,"transactions":9,"vwap":1581},"2025-08-13",15.099,0.229,1.54,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1268,"percent_change":1588,"volume":562,"transactions":9,"vwap":1587},"2025-08-12",14.75,14.87,1.63,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1536,"percent_change":670,"volume":171,"transactions":9,"vwap":1592},"2025-08-11",14.68,14.632,{"date":1594,"open":1591,"high":1595,"low":1591,"close":1595,"change":722,"percent_change":713,"volume":865,"transactions":9,"vwap":1595},"2025-08-08",14.688,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1026,"volume":562,"transactions":9,"vwap":1598},"2025-08-07",14.631,-0.079,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1386,"percent_change":1603,"volume":714,"transactions":9,"vwap":1602},"2025-08-06",14.71,0.77,{"date":1605,"open":1606,"high":1606,"low":627,"close":627,"change":750,"percent_change":751,"volume":585,"transactions":9,"vwap":627},"2025-08-05",14.607,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":316,"volume":562,"transactions":9,"vwap":1609},"2025-08-04",14.648,0.192,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":562,"transactions":9,"vwap":1613},"2025-08-01",14.456,-0.323,-2.19,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":253,"percent_change":504,"volume":562,"transactions":9,"vwap":1618},"2025-07-31",14.779,{"date":1620,"open":1417,"high":1417,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":703,"transactions":9,"vwap":1621},"2025-07-30",14.949,-0.061,-0.41,{"date":1625,"open":523,"high":523,"low":519,"close":1626,"change":1627,"percent_change":379,"volume":1057,"transactions":9,"vwap":1626},"2025-07-29",15.01,-0.055,{"date":1629,"open":1289,"high":1289,"low":1630,"close":1630,"change":1181,"percent_change":1182,"volume":562,"transactions":9,"vwap":1630},"2025-07-28",15.065,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":664,"percent_change":665,"volume":562,"transactions":9,"vwap":1633},"2025-07-25",15.071,{"date":1635,"open":1417,"high":1289,"low":1636,"close":1636,"change":802,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-07-24",15.017,0.45,17100,{"date":1640,"open":754,"high":1621,"low":754,"close":1621,"change":838,"percent_change":1387,"volume":1641,"transactions":9,"vwap":1621},"2025-07-23",20400,{"date":1643,"open":1586,"high":1644,"low":1586,"close":1644,"change":1645,"percent_change":63,"volume":820,"transactions":9,"vwap":1644},"2025-07-22",14.842,0.132,{"date":1647,"open":505,"high":505,"low":1602,"close":1602,"change":1648,"percent_change":692,"volume":1649,"transactions":9,"vwap":1602},"2025-07-21",-0.083,8700,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":669,"percent_change":670,"volume":562,"transactions":9,"vwap":1652},"2025-07-18",14.793,{"date":1654,"open":734,"high":739,"low":1655,"close":739,"change":1374,"percent_change":129,"volume":1656,"transactions":9,"vwap":739},"2025-07-17",14.765,6700,{"date":1658,"open":837,"high":735,"low":1659,"close":1660,"change":1661,"percent_change":770,"volume":1500,"transactions":9,"vwap":1660},"2025-07-16",14.557,14.735,0.025,{"date":1663,"open":1664,"high":754,"low":1602,"close":1602,"change":1665,"percent_change":1666,"volume":1348,"transactions":9,"vwap":1602},"2025-07-15",14.86,-0.15,-1.01,{"date":1668,"open":1669,"high":1664,"low":1669,"close":1664,"change":1661,"percent_change":770,"volume":1410,"transactions":9,"vwap":1664},"2025-07-14",14.81,{"date":1671,"open":1672,"high":754,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-07-11",14.809,14.835,-0.068,-0.46,2500,{"date":1678,"open":1664,"high":582,"low":1664,"close":1679,"change":1680,"percent_change":497,"volume":895,"transactions":9,"vwap":1679},"2025-07-10",14.903,0.043,{"date":1682,"open":721,"high":721,"low":734,"close":1664,"change":1683,"percent_change":1329,"volume":630,"transactions":9,"vwap":1664},"2025-07-09",0.065,{"date":1685,"open":652,"high":1686,"low":652,"close":1687,"change":342,"percent_change":241,"volume":1688,"transactions":9,"vwap":1687},"2025-07-08",14.84,14.795,6200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1655,"change":1693,"percent_change":1531,"volume":594,"transactions":9,"vwap":1655},"2025-07-07",14.864,14.755,-0.129,{"date":1695,"open":810,"high":810,"low":1696,"close":1696,"change":104,"percent_change":124,"volume":1513,"transactions":9,"vwap":1696},"2025-07-03",14.894,{"date":1698,"open":1071,"high":1699,"low":837,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-07-02",14.834,0.129,0.88,23800,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":401,"volume":636,"transactions":9,"vwap":1706},"2025-07-01",14.61,14.705,0.079,{"date":1709,"open":1705,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":482,"volume":1348,"transactions":9,"vwap":1710},"2025-06-30",14.626,14.56,0.035,{"date":1714,"open":626,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":985,"volume":585,"transactions":9,"vwap":1715},"2025-06-27",14.591,14.46,0.092,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":787,"volume":1723,"transactions":9,"vwap":1721},"2025-06-26",14.41,14.499,0.159,3500,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1561,"percent_change":201,"volume":562,"transactions":9,"vwap":1727},"2025-06-25",14.31,14.34,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":636,"transactions":9,"vwap":1731},"2025-06-24",14.3,14.367,0.245,1.73,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":701,"percent_change":1739,"volume":895,"transactions":9,"vwap":1737},"2025-06-23",14.076,14.122,13.94,0.5,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1001,"percent_change":185,"volume":585,"transactions":9,"vwap":1743},"2025-06-20",14,14.052,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1291,"percent_change":1292,"volume":924,"transactions":9,"vwap":1748},"2025-06-18",14.1,14.13,14.061,{"date":1750,"open":940,"high":1751,"low":940,"close":1751,"change":1752,"percent_change":1364,"volume":703,"transactions":9,"vwap":1751},"2025-06-17",14.045,-0.136,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":787,"volume":171,"transactions":9,"vwap":1756},"2025-06-16",14.16,14.181,0.156,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":562,"transactions":9,"vwap":1760},"2025-06-13",14.025,-0.215,-1.51,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":574,"percent_change":119,"volume":562,"transactions":9,"vwap":1765},"2025-06-12",14.24,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":751,"volume":562,"transactions":9,"vwap":1768},"2025-06-11",14.204,-0.048,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1387,"volume":171,"transactions":9,"vwap":1773},"2025-06-10",14.2,14.252,0.102,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":857,"percent_change":713,"volume":562,"transactions":9,"vwap":1777},"2025-06-09",14.15,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1120,"volume":1348,"transactions":9,"vwap":1781},"2025-06-06",14.09,14.095,0.163,{"date":1784,"open":1738,"high":941,"low":1785,"close":1786,"change":1787,"percent_change":421,"volume":1340,"transactions":9,"vwap":1786},"2025-06-05",13.92,13.932,-0.003,{"date":1789,"open":1738,"high":1738,"low":1790,"close":1790,"change":342,"percent_change":1105,"volume":813,"transactions":9,"vwap":1790},"2025-06-04",13.935,{"date":1792,"open":1793,"high":1738,"low":1793,"close":1794,"change":838,"percent_change":129,"volume":1565,"transactions":9,"vwap":1794},"2025-06-03",13.84,13.905,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1110,"volume":636,"transactions":9,"vwap":1798},"2025-06-02",13.77,13.798,-0.025,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":774,"percent_change":438,"volume":703,"transactions":9,"vwap":1803},"2025-05-30",13.66,13.823,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":482,"volume":714,"transactions":9,"vwap":1806},"2025-05-29",13.835,0.033,{"date":1809,"open":950,"high":950,"low":1810,"close":1810,"change":1811,"percent_change":980,"volume":171,"transactions":9,"vwap":1810},"2025-05-28",13.802,-0.043,{"date":1813,"open":872,"high":872,"low":872,"close":872,"change":1398,"percent_change":1814,"volume":562,"transactions":9,"vwap":872},"2025-05-27",2.52,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":201,"percent_change":975,"volume":630,"transactions":9,"vwap":1818},"2025-05-23",13.47,13.505,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":452,"volume":562,"transactions":9,"vwap":1821},"2025-05-22",13.695,0.013,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":562,"transactions":9,"vwap":1825},"2025-05-21",13.682,-0.219,-1.58,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1536,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-05-20",13.88,13.901,-0.4,2300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1138,"volume":895,"transactions":9,"vwap":1837},"2025-05-19",13.93,13.957,13.89,-0.029,{"date":1841,"open":1785,"high":1842,"low":1785,"close":1843,"change":984,"percent_change":1844,"volume":820,"transactions":9,"vwap":1843},"2025-05-16",13.99,13.986,0.65,{"date":1846,"open":921,"high":945,"low":921,"close":1847,"change":1848,"percent_change":611,"volume":1849,"transactions":9,"vwap":1847},"2025-05-15",13.895,-0.019,7800,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1253,"percent_change":109,"volume":562,"transactions":9,"vwap":1852},"2025-05-14",13.914,{"date":1854,"open":919,"high":1855,"low":919,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-05-13",13.98,13.915,0.135,0.98,3600,{"date":1861,"open":875,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1051,"transactions":9,"vwap":1864},"2025-05-12",13.8,13.7,13.78,0.517,3.9,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":426,"volume":1565,"transactions":9,"vwap":1871},"2025-05-09",13.29,13.3,13.263,0.001,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":895,"transactions":9,"vwap":1876},"2025-05-08",13.35,13.262,0.171,1.31,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1844,"volume":1410,"transactions":9,"vwap":1882},"2025-05-07",13.053,13.091,12.95,0.084,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1811,"percent_change":226,"volume":562,"transactions":9,"vwap":1887},"2025-05-06",13.007,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":438,"percent_change":1892,"volume":1410,"transactions":9,"vwap":1891},"2025-05-05",13.18,13.05,-0.68,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":942,"volume":1676,"transactions":9,"vwap":1897},"2025-05-02",13.16,13.13,13.14,0.121,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":593,"volume":562,"transactions":9,"vwap":1901},"2025-05-01",13.019,0.117,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":806,"percent_change":201,"volume":1907,"transactions":9,"vwap":1906},"2025-04-30",12.7,12.902,5600,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":722,"percent_change":1329,"volume":562,"transactions":9,"vwap":1910},"2025-04-29",12.926,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":193,"volume":1513,"transactions":9,"vwap":1915},"2025-04-28",12.96,12.73,12.869,-0.026,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":19,"volume":585,"transactions":9,"vwap":1920},"2025-04-25",12.9,12.895,0.005,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":149,"percent_change":1926,"volume":1348,"transactions":9,"vwap":1925},"2025-04-24",12.86,12.89,2.79,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":687,"transactions":9,"vwap":1931},"2025-04-23",12.84,12.5,12.54,0.222,1.8,{"date":177,"open":1935,"high":1936,"low":173,"close":1937,"change":747,"percent_change":635,"volume":1340,"transactions":9,"vwap":1937},12.213,12.34,12.318]