[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINN":3,"homepage-market-summary":30,"stock-historical-MINN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MINN","2026-10-05",{"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},"Mairs & Power Minnesota Municipal Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3498,0.700452,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.91,20.919,20.92,20.69,20.7993,0.1107,0.53,39658.476767,23.14,20.52,11588.463189294822,14.9,1386,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9098,3320804.260513,-2.52,"2025-04-23",[182,185,194,205,214,221,231,241,250,261,270,280,288,298,306,315,323,331,339,349,359,367,375,383,392,400,409,417,427,436,445,455,461,469,475,483,489,497,504,510,517,526,531,539,547,556,562,570,576,582,590,596,604,611,621,628,634,641,650,657,667,672,676,682,689,696,703,709,713,719,722,726,730,736,742,746,750,753,757,761,766,769,772,777,782,786,791,796,799,802,808,812,819,824,828,832,836,840,844,847,850,854,857,860,863,866,870,874,880,885,890,893,895,898,902,905,909,911,914,918,922,925,931,936,939,942,944,949,951,956,958,961,966,971,976,980,983,987,991,995,999,1003,1005,1008,1015,1020,1027,1031,1035,1042,1049,1053,1058,1064,1070,1073,1077,1084,1088,1091,1096,1100,1103,1106,1110,1114,1119,1125,1130,1134,1138,1144,1149,1155,1158,1162,1165,1170,1174,1180,1185,1190,1195,1199,1204,1208,1212,1216,1222,1225,1229,1231,1237,1241,1245,1248,1251,1256,1263,1267,1273,1276,1279,1283,1287,1293,1297,1299,1304,1308,1312,1314,1317,1322,1327,1329,1332,1335,1340,1347,1351,1357,1361,1365,1369,1372,1375,1377,1381,1384,1389,1394,1396,1400,1404,1409,1412,1415,1417,1421,1425,1427,1430,1433,1437,1442,1444,1448,1450,1454,1458,1462,1466,1470,1474,1480,1482,1485,1490,1497,1503,1506,1511,1514,1520,1525,1528,1533,1535,1539,1543,1547,1554,1558,1561,1565,1570,1576,1580,1584,1587,1589,1593,1596,1599,1603,1606,1609,1611,1615,1620,1623,1626,1629,1632,1635,1641,1645,1648,1654,1660,1664,1667,1672,1676,1680,1682,1686,1691,1695,1699,1703,1707,1712,1715,1718,1720,1724,1727,1731,1734,1737,1740,1742,1745,1748,1752,1755,1758,1761,1764,1766,1769,1773,1777,1780,1784,1786,1789,1793,1796,1799,1803,1808,1811,1815,1819,1822,1824,1830,1833,1837,1842,1846,1849,1854,1859,1863,1866,1869,1874,1879,1882,1886,1889],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},213,20.798,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",20.86,21.06,-0.0659,-0.32,12068.7071,118,20.9134,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",20.76,20.87,20.67,20.8652,0.1952,0.94,34188.9874,203,20.7383,{"date":206,"open":207,"high":207,"low":208,"close":198,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",20.75,20.65,0.1108,0.54,179762.9099,121,20.7165,{"date":215,"open":208,"high":208,"low":26,"close":216,"change":217,"percent_change":141,"volume":218,"transactions":219,"vwap":220},"2026-09-29",20.5592,-0.0693,7824.8665,106,20.5986,{"date":222,"open":223,"high":20,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",20.68,20.6,20.6285,-0.1715,-0.82,8270.314709,78,20.674,{"date":232,"open":233,"high":187,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",20.84,20.79,20.8,-0.135,-0.64,8663.6545,141,20.8326,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",21.12,20.935,-0.145,-0.69,8908.8665,57,20.9917,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",21.0888,21.1268,21.02,21.08,-0.06,-0.28,41836.8665,255,21.101,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",21.0387,21.14,-0.0392,-0.19,1797.8665,31,21.0954,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",21.33,21.11,21.1792,0.0792,0.38,6618.681232,85,21.2515,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":236,"percent_change":237,"volume":286,"transactions":219,"vwap":287},"2026-09-18",21.205,21.2599,21.01,21.1,31965.5753,21.0678,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",21.21,21.26,21.235,-0.015,-0.07,4038.6253,49,21.2315,{"date":299,"open":300,"high":291,"low":300,"close":301,"change":302,"percent_change":71,"volume":303,"transactions":304,"vwap":305},"2026-09-16",21.15,21.25,0.045,9349.1153,64,21.2201,{"date":307,"open":308,"high":291,"low":309,"close":282,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",21.2,21.19,0.005,0.02,7426.6303,76,21.2264,{"date":316,"open":317,"high":318,"low":308,"close":308,"change":319,"percent_change":266,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.23,21.37,-0.04,8025.30382,82,21.2302,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":294,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",21.45,21.24,-0.33,8229.6345,54,21.42,{"date":332,"open":333,"high":330,"low":285,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":290},"2026-09-10",21.39,21.31,-0.21,-0.98,106855.7705,309,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.57,21.59,21.52,-0.065,-0.3,4339.032765,58,21.5652,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",21.61,21.55,21.585,0.01,0.05,7138.8326,59,21.5716,{"date":360,"open":342,"high":361,"low":362,"close":363,"change":256,"percent_change":257,"volume":364,"transactions":365,"vwap":366},"2026-09-04",21.67,21.56,21.575,8947.0715,62,21.5926,{"date":368,"open":369,"high":361,"low":342,"close":370,"change":371,"percent_change":116,"volume":372,"transactions":373,"vwap":374},"2026-09-03",21.64,21.635,0.075,3796.0634,60,21.6162,{"date":376,"open":369,"high":377,"low":362,"close":362,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.66,-0.08,-0.37,18608.2234,112,21.6189,{"date":384,"open":385,"high":386,"low":369,"close":369,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",21.6902,21.7,-0.155,-0.71,7874.1294,87,21.674,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":378,"percent_change":379,"volume":398,"transactions":278,"vwap":399},"2026-08-31",21.8,21.87,21.72,21.795,10215.5224,21.7941,{"date":401,"open":395,"high":402,"low":403,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",21.91,21.86,21.875,0,8407.952,75,21.8768,{"date":410,"open":411,"high":411,"low":404,"close":404,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",21.96,-0.055,-0.25,17355.4167,70,21.913,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":329,"vwap":426},"2026-08-26",21.945,22.01,21.89,21.93,-0.05,-0.23,11840.5534,21.9283,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":319,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",22.04,22.09,21.98,-0.18,118870.9473,442,22.0579,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":423,"volume":442,"transactions":443,"vwap":444},"2026-08-24",22,22.05,22.02,-0.01,40027.706766,94,22.0204,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",22.15,21.99,22.03,0.03,0.14,13488.5007,86,22.0261,{"date":456,"open":438,"high":438,"low":438,"close":438,"change":256,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",-0.27,174.4997,36,21.9858,{"date":462,"open":440,"high":463,"low":438,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",22.06,0.07,0.32,17730.1707,105,22.0189,{"date":470,"open":447,"high":447,"low":448,"close":448,"change":471,"percent_change":457,"volume":472,"transactions":473,"vwap":474},"2026-08-18",-0.0588,7613.2267,81,22.0205,{"date":476,"open":438,"high":477,"low":438,"close":478,"change":479,"percent_change":379,"volume":480,"transactions":481,"vwap":482},"2026-08-17",22.11,22.0488,-0.0812,4311.8435,48,22.0463,{"date":484,"open":477,"high":485,"low":439,"close":486,"change":354,"percent_change":355,"volume":487,"transactions":467,"vwap":488},"2026-08-14",22.14,22.13,21746.8405,22.0991,{"date":490,"open":491,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":357,"vwap":496},"2026-08-13",22.12,22.08,0.055,0.25,7941.6245,22.1074,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":310,"percent_change":311,"volume":501,"transactions":502,"vwap":503},"2026-08-12",22.07,22.065,483.8435,38,22.0589,{"date":505,"open":477,"high":477,"low":463,"close":463,"change":506,"percent_change":256,"volume":507,"transactions":508,"vwap":509},"2026-08-11",-0.0141,1099.164,46,22.1101,{"date":511,"open":477,"high":486,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":407,"vwap":516},"2026-08-10",22.0741,-0.0258,-0.12,6192.3315,22.1137,{"date":518,"open":519,"high":519,"low":500,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",22.21,22.0999,0.0599,0.27,6867.8435,80,22.113,{"date":527,"open":438,"high":499,"low":438,"close":429,"change":310,"percent_change":311,"volume":528,"transactions":529,"vwap":530},"2026-08-06",1580.353714,44,22.0526,{"date":532,"open":533,"high":533,"low":449,"close":534,"change":535,"percent_change":131,"volume":536,"transactions":537,"vwap":538},"2026-08-05",22.3,22.035,0.0207,15883.8435,122,22.1915,{"date":540,"open":449,"high":439,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":321,"vwap":546},"2026-08-04",21.92,22.0143,0.0793,0.36,34166.4035,21.9833,{"date":548,"open":549,"high":429,"low":550,"close":551,"change":552,"percent_change":464,"volume":553,"transactions":554,"vwap":555},"2026-08-03",21.88,21.8702,21.935,0.015,53746.3175,222,21.9981,{"date":557,"open":541,"high":411,"low":558,"close":541,"change":441,"percent_change":423,"volume":559,"transactions":560,"vwap":561},"2026-07-31",21.84,37215.52074,212,21.9073,{"date":563,"open":564,"high":448,"low":394,"close":422,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",21.95,-0.035,-0.16,8430.3536,100,21.8973,{"date":571,"open":572,"high":499,"low":422,"close":573,"change":423,"percent_change":424,"volume":574,"transactions":329,"vwap":575},"2026-07-29",22.025,21.965,37358.8556,21.9692,{"date":577,"open":439,"high":499,"low":564,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":524,"vwap":578},"2026-07-28",22.015,0.135,0.62,10817.0224,{"date":583,"open":584,"high":584,"low":585,"close":549,"change":586,"percent_change":587,"volume":588,"transactions":381,"vwap":589},"2026-07-27",21.985,21.85,-0.03,-0.14,16704.0989,21.9497,{"date":591,"open":431,"high":438,"low":592,"close":402,"change":593,"percent_change":141,"volume":594,"transactions":453,"vwap":595},"2026-07-24",21.82,-0.0752,9115.8129,21.9105,{"date":597,"open":430,"high":430,"low":549,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",21.9852,-0.1398,-0.63,18120.0389,108,22.0523,{"date":605,"open":606,"high":607,"low":430,"close":608,"change":256,"percent_change":457,"volume":609,"transactions":239,"vwap":610},"2026-07-22",22.19,22.86,22.125,14164.0203,22.1581,{"date":612,"open":613,"high":614,"low":491,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",22.18,22.22,22.185,-0.0248,-0.11,4929.2976,42,22.1663,{"date":622,"open":623,"high":533,"low":624,"close":624,"change":625,"percent_change":131,"volume":626,"transactions":248,"vwap":627},"2026-07-20",22.28,22.2098,0.0198,5546.5526,22.289,{"date":629,"open":630,"high":623,"low":606,"close":606,"change":586,"percent_change":587,"volume":631,"transactions":632,"vwap":633},"2026-07-17",22.27,4722.8146,61,22.2705,{"date":635,"open":636,"high":636,"low":613,"close":614,"change":637,"percent_change":457,"volume":638,"transactions":639,"vwap":640},"2026-07-16",22.33,-0.0604,2582.2976,41,22.197,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":514,"volume":647,"transactions":648,"vwap":649},"2026-07-15",22.47,22.25,22.2804,-0.027,2590.5053,55,22.3316,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":354,"volume":654,"transactions":655,"vwap":656},"2026-07-14",22.3074,0.0018,72.5336,25,22.3245,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":304,"vwap":666},"2026-07-13",22.271,22.38,22.26,22.3056,-0.0194,-0.09,30095.4246,22.3634,{"date":668,"open":660,"high":669,"low":661,"close":670,"change":441,"percent_change":319,"volume":671,"transactions":9,"vwap":670},"2026-07-10",22.39,22.325,12300,{"date":673,"open":670,"high":669,"low":630,"close":674,"change":552,"percent_change":464,"volume":675,"transactions":9,"vwap":674},"2026-07-09",22.335,12400,{"date":677,"open":678,"high":679,"low":644,"close":679,"change":680,"percent_change":327,"volume":681,"transactions":9,"vwap":679},"2026-07-08",22.29,22.32,-0.075,4700,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":412,"percent_change":87,"volume":688,"transactions":9,"vwap":687},"2026-07-07",22.42,22.45,22.36,22.395,4300,{"date":690,"open":691,"high":691,"low":692,"close":685,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":685},"2026-07-06",22.453,22.43,0.025,0.11,2200,{"date":697,"open":698,"high":685,"low":636,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",22.381,22.425,-0.005,-0.02,5900,{"date":704,"open":685,"high":685,"low":705,"close":692,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":692},"2026-07-01",22.4,0.035,0.16,10600,{"date":710,"open":684,"high":684,"low":711,"close":687,"change":701,"percent_change":664,"volume":712,"transactions":9,"vwap":687},"2026-06-30",22.37,9800,{"date":714,"open":679,"high":715,"low":679,"close":716,"change":371,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-29",22.48,22.415,0.34,2500,{"date":720,"open":630,"high":643,"low":630,"close":721,"change":412,"percent_change":413,"volume":695,"transactions":9,"vwap":721},"2026-06-26",22.34,{"date":723,"open":643,"high":643,"low":724,"close":687,"change":412,"percent_change":87,"volume":725,"transactions":9,"vwap":687},"2026-06-25",22.315,3600,{"date":727,"open":728,"high":728,"low":685,"close":685,"change":441,"percent_change":319,"volume":729,"transactions":9,"vwap":685},"2026-06-24",22.53,4200,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":565,"percent_change":566,"volume":735,"transactions":9,"vwap":734},"2026-06-23",22.49,22.51,22.46,3000,{"date":737,"open":685,"high":738,"low":739,"close":738,"change":464,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",22.495,22.41,0.31,1400,{"date":743,"open":705,"high":685,"low":705,"close":699,"change":744,"percent_change":617,"volume":745,"transactions":9,"vwap":699},"2026-06-18",-0.025,4600,{"date":747,"open":685,"high":685,"low":692,"close":685,"change":748,"percent_change":52,"volume":749,"transactions":9,"vwap":685},"2026-06-17",0.04,4000,{"date":751,"open":739,"high":739,"low":739,"close":739,"change":310,"percent_change":311,"volume":752,"transactions":9,"vwap":739},"2026-06-16",1100,{"date":754,"open":755,"high":685,"low":755,"close":756,"change":311,"percent_change":131,"volume":712,"transactions":9,"vwap":756},"2026-06-15",22.35,22.405,{"date":758,"open":669,"high":669,"low":759,"close":759,"change":354,"percent_change":748,"volume":760,"transactions":9,"vwap":759},"2026-06-12",22.385,600,{"date":762,"open":755,"high":763,"low":755,"close":764,"change":700,"percent_change":701,"volume":765,"transactions":9,"vwap":764},"2026-06-11",22.44,22.375,3400,{"date":767,"open":759,"high":685,"low":768,"close":660,"change":293,"percent_change":294,"volume":681,"transactions":9,"vwap":660},"2026-06-10",22.366,{"date":770,"open":679,"high":763,"low":679,"close":687,"change":354,"percent_change":748,"volume":771,"transactions":9,"vwap":687},"2026-06-09",3300,{"date":773,"open":711,"high":763,"low":711,"close":759,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":759},"2026-06-08",-0.049,-0.22,1900,{"date":778,"open":660,"high":685,"low":660,"close":779,"change":780,"percent_change":694,"volume":781,"transactions":9,"vwap":779},"2026-06-05",22.434,0.024,6100,{"date":783,"open":784,"high":685,"low":711,"close":739,"change":302,"percent_change":167,"volume":785,"transactions":9,"vwap":739},"2026-06-04",22.448,3900,{"date":787,"open":660,"high":660,"low":788,"close":788,"change":789,"percent_change":514,"volume":790,"transactions":9,"vwap":788},"2026-06-03",22.365,-0.026,700,{"date":792,"open":721,"high":763,"low":636,"close":793,"change":794,"percent_change":256,"volume":795,"transactions":9,"vwap":793},"2026-06-02",22.391,-0.014,10000,{"date":797,"open":739,"high":684,"low":669,"close":756,"change":700,"percent_change":701,"volume":798,"transactions":9,"vwap":756},"2026-06-01",20300,{"date":800,"open":788,"high":739,"low":755,"close":739,"change":748,"percent_change":52,"volume":801,"transactions":9,"vwap":739},"2026-05-29",24300,{"date":803,"open":804,"high":684,"low":805,"close":711,"change":806,"percent_change":544,"volume":807,"transactions":9,"vwap":711},"2026-05-28",22.294,22.291,0.08,8600,{"date":809,"open":810,"high":533,"low":810,"close":678,"change":811,"percent_change":52,"volume":741,"transactions":9,"vwap":678},"2026-05-27",22.23,0.041,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":276,"volume":818,"transactions":9,"vwap":816},"2026-05-26",22.2,22.31,22.249,0.084,6300,{"date":820,"open":821,"high":814,"low":485,"close":822,"change":700,"percent_change":701,"volume":823,"transactions":9,"vwap":822},"2026-05-22",22.16,22.165,7500,{"date":825,"open":814,"high":519,"low":491,"close":826,"change":405,"percent_change":405,"volume":827,"transactions":9,"vwap":826},"2026-05-21",22.17,2000,{"date":829,"open":486,"high":519,"low":830,"close":826,"change":311,"percent_change":131,"volume":831,"transactions":9,"vwap":826},"2026-05-20",22.1,18500,{"date":833,"open":834,"high":613,"low":447,"close":447,"change":412,"percent_change":413,"volume":835,"transactions":9,"vwap":447},"2026-05-19",22.179,7900,{"date":837,"open":644,"high":644,"low":447,"close":838,"change":693,"percent_change":694,"volume":839,"transactions":9,"vwap":838},"2026-05-18",22.205,5100,{"date":841,"open":606,"high":606,"low":491,"close":613,"change":236,"percent_change":842,"volume":843,"transactions":9,"vwap":613},"2026-05-15",-0.6,8700,{"date":845,"open":755,"high":686,"low":623,"close":724,"change":552,"percent_change":464,"volume":846,"transactions":9,"vwap":724},"2026-05-14",4100,{"date":848,"open":678,"high":849,"low":678,"close":533,"change":565,"percent_change":566,"volume":735,"transactions":9,"vwap":533},"2026-05-13",22.328,{"date":851,"open":705,"high":705,"low":674,"close":674,"change":852,"percent_change":853,"volume":765,"transactions":9,"vwap":674},"2026-05-12",-0.045,-0.2,{"date":855,"open":755,"high":684,"low":755,"close":660,"change":700,"percent_change":701,"volume":856,"transactions":9,"vwap":660},"2026-05-11",22000,{"date":858,"open":721,"high":684,"low":721,"close":759,"change":552,"percent_change":464,"volume":859,"transactions":9,"vwap":759},"2026-05-08",14900,{"date":861,"open":739,"high":739,"low":815,"close":711,"change":441,"percent_change":319,"volume":862,"transactions":9,"vwap":711},"2026-05-07",22800,{"date":864,"open":692,"high":692,"low":636,"close":660,"change":311,"percent_change":131,"volume":865,"transactions":9,"vwap":660},"2026-05-06",1300,{"date":867,"open":868,"high":868,"low":679,"close":686,"change":869,"percent_change":450,"volume":795,"transactions":9,"vwap":686},"2026-05-05",22.61,0.007,{"date":871,"open":739,"high":739,"low":872,"close":873,"change":700,"percent_change":701,"volume":865,"transactions":9,"vwap":873},"2026-05-04",22.345,22.353,{"date":875,"open":705,"high":705,"low":678,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-01",22.358,-0.022,-0.1,6600,{"date":881,"open":755,"high":669,"low":755,"close":660,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":660},"2026-04-30",0.027,0.12,2700,{"date":886,"open":684,"high":684,"low":873,"close":873,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":873},"2026-04-29",-0.037,-0.17,3800,{"date":891,"open":643,"high":643,"low":669,"close":669,"change":701,"percent_change":664,"volume":892,"transactions":9,"vwap":669},"2026-04-28",6400,{"date":894,"open":763,"high":685,"low":739,"close":739,"change":354,"percent_change":748,"volume":765,"transactions":9,"vwap":739},"2026-04-27",{"date":896,"open":687,"high":685,"low":660,"close":705,"change":565,"percent_change":566,"volume":897,"transactions":9,"vwap":705},"2026-04-24",7000,{"date":899,"open":732,"high":732,"low":900,"close":900,"change":565,"percent_change":566,"volume":901,"transactions":9,"vwap":900},"2026-04-23",22.435,8500,{"date":903,"open":868,"high":868,"low":763,"close":643,"change":552,"percent_change":464,"volume":904,"transactions":9,"vwap":643},"2026-04-22",10100,{"date":906,"open":900,"high":732,"low":705,"close":907,"change":744,"percent_change":617,"volume":908,"transactions":9,"vwap":907},"2026-04-21",22.455,7600,{"date":910,"open":715,"high":715,"low":669,"close":715,"change":693,"percent_change":694,"volume":671,"transactions":9,"vwap":715},"2026-04-20",{"date":912,"open":643,"high":715,"low":692,"close":907,"change":806,"percent_change":544,"volume":913,"transactions":9,"vwap":907},"2026-04-17",8800,{"date":915,"open":692,"high":692,"low":764,"close":764,"change":586,"percent_change":916,"volume":917,"transactions":9,"vwap":764},"2026-04-16",-0.13,4400,{"date":919,"open":692,"high":25,"low":920,"close":756,"change":586,"percent_change":916,"volume":921,"transactions":9,"vwap":756},"2026-04-15",22.359,28800,{"date":923,"open":685,"high":685,"low":739,"close":900,"change":748,"percent_change":52,"volume":924,"transactions":9,"vwap":900},"2026-04-14",7400,{"date":926,"open":927,"high":685,"low":721,"close":687,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":687},"2026-04-13",22.408,0.013,0.06,12100,{"date":932,"open":660,"high":933,"low":636,"close":934,"change":869,"percent_change":450,"volume":935,"transactions":9,"vwap":934},"2026-04-10",22.449,22.382,11000,{"date":937,"open":660,"high":692,"low":755,"close":764,"change":310,"percent_change":311,"volume":938,"transactions":9,"vwap":764},"2026-04-09",4900,{"date":940,"open":684,"high":684,"low":711,"close":711,"change":694,"percent_change":941,"volume":760,"transactions":9,"vwap":711},"2026-04-08",0.49,{"date":943,"open":815,"high":815,"low":814,"close":661,"change":311,"percent_change":131,"volume":708,"transactions":9,"vwap":661},"2026-04-07",{"date":945,"open":946,"high":946,"low":947,"close":948,"change":354,"percent_change":748,"volume":913,"transactions":9,"vwap":948},"2026-04-06",22.52,22.229,22.24,{"date":950,"open":614,"high":810,"low":826,"close":810,"change":493,"percent_change":494,"volume":846,"transactions":9,"vwap":810},"2026-04-02",{"date":952,"open":953,"high":953,"low":953,"close":953,"change":355,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-01",22.175,0.23,500,{"date":957,"open":608,"high":826,"low":608,"close":608,"change":748,"percent_change":52,"volume":729,"transactions":9,"vwap":608},"2026-03-31",{"date":959,"open":960,"high":960,"low":960,"close":960,"change":706,"percent_change":707,"volume":955,"transactions":9,"vwap":960},"2026-03-30",22.084999,{"date":962,"open":564,"high":963,"low":564,"close":963,"change":964,"percent_change":586,"volume":965,"transactions":9,"vwap":963},"2026-03-27",22.049999,-0.006,4500,{"date":967,"open":830,"high":491,"low":448,"close":968,"change":878,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-03-26",22.056,-0.45,8000,{"date":972,"open":519,"high":948,"low":973,"close":973,"change":974,"percent_change":464,"volume":975,"transactions":9,"vwap":973},"2026-03-25",22.156,0.016,7300,{"date":977,"open":623,"high":623,"low":485,"close":485,"change":916,"percent_change":978,"volume":979,"transactions":9,"vwap":485},"2026-03-24",-0.58,7800,{"date":981,"open":815,"high":755,"low":826,"close":630,"change":302,"percent_change":167,"volume":982,"transactions":9,"vwap":630},"2026-03-23",34600,{"date":984,"open":674,"high":674,"low":985,"close":985,"change":916,"percent_change":978,"volume":986,"transactions":9,"vwap":985},"2026-03-20",22.225,5000,{"date":988,"open":946,"high":946,"low":989,"close":989,"change":344,"percent_change":990,"volume":827,"transactions":9,"vwap":989},"2026-03-19",22.355,-0.29,{"date":992,"open":705,"high":733,"low":993,"close":684,"change":748,"percent_change":52,"volume":994,"transactions":9,"vwap":684},"2026-03-18",21.68,52400,{"date":996,"open":997,"high":997,"low":711,"close":660,"change":256,"percent_change":457,"volume":998,"transactions":9,"vwap":660},"2026-03-17",22.5,20600,{"date":1000,"open":1001,"high":733,"low":686,"close":763,"change":354,"percent_change":748,"volume":1002,"transactions":9,"vwap":763},"2026-03-16",22.451,9100,{"date":1004,"open":711,"high":692,"low":755,"close":692,"change":693,"percent_change":694,"volume":749,"transactions":9,"vwap":692},"2026-03-13",{"date":1006,"open":643,"high":643,"low":756,"close":756,"change":256,"percent_change":457,"volume":1007,"transactions":9,"vwap":756},"2026-03-12",2300,{"date":1009,"open":733,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-11",22.524,22.465,-0.085,-0.38,5800,{"date":1016,"open":1017,"high":868,"low":733,"close":1017,"change":1018,"percent_change":586,"volume":1019,"transactions":9,"vwap":1017},"2026-03-10",22.55,-0.007,14100,{"date":1021,"open":1022,"high":1023,"low":997,"close":1024,"change":1025,"percent_change":256,"volume":1026,"transactions":9,"vwap":1024},"2026-03-09",22.54,22.68,22.557,-0.013,35400,{"date":1028,"open":997,"high":868,"low":997,"close":1029,"change":441,"percent_change":319,"volume":1030,"transactions":9,"vwap":1029},"2026-03-06",22.57,9300,{"date":1032,"open":1033,"high":1033,"low":733,"close":1034,"change":701,"percent_change":664,"volume":843,"transactions":9,"vwap":1034},"2026-03-05",22.65,22.58,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":354,"percent_change":748,"volume":1041,"transactions":9,"vwap":1040},"2026-03-04",22.59,22.67,22.556,22.6,51500,{"date":1043,"open":1044,"high":1045,"low":1034,"close":1037,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-03-03",22.625,22.69,-0.115,-0.51,2400,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":700,"percent_change":701,"volume":827,"transactions":9,"vwap":1052},"2026-03-02",22.81,22.705,{"date":1054,"open":1055,"high":1055,"low":1045,"close":1056,"change":586,"percent_change":916,"volume":1057,"transactions":9,"vwap":1056},"2026-02-27",22.8,22.71,2800,{"date":1059,"open":1060,"high":1055,"low":1061,"close":1062,"change":701,"percent_change":664,"volume":1063,"transactions":9,"vwap":1062},"2026-02-26",22.79,22.7,22.74,62800,{"date":1065,"open":1066,"high":1055,"low":1067,"close":1068,"change":405,"percent_change":405,"volume":1069,"transactions":9,"vwap":1068},"2026-02-25",22.75,22.72,22.76,16200,{"date":1071,"open":1068,"high":1068,"low":1068,"close":1068,"change":355,"percent_change":1072,"volume":568,"transactions":9,"vwap":1068},"2026-02-24",0.22,{"date":1074,"open":1075,"high":1075,"low":1045,"close":1056,"change":405,"percent_change":405,"volume":1076,"transactions":9,"vwap":1056},"2026-02-23",22.78,15600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1056,"change":565,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1056},"2026-02-20",22.758,23.08,22.66,-0.15,12800,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":302,"percent_change":167,"volume":771,"transactions":9,"vwap":1087},"2026-02-19",22.82,22.745,{"date":1089,"open":1067,"high":1060,"low":1061,"close":1061,"change":412,"percent_change":87,"volume":1090,"transactions":9,"vwap":1061},"2026-02-18",7200,{"date":1092,"open":1093,"high":1093,"low":1067,"close":1094,"change":552,"percent_change":464,"volume":1095,"transactions":9,"vwap":1094},"2026-02-17",22.83,22.755,5300,{"date":1097,"open":1087,"high":1087,"low":1098,"close":1062,"change":552,"percent_change":464,"volume":1099,"transactions":9,"vwap":1062},"2026-02-13",22.73,20400,{"date":1101,"open":1086,"high":1086,"low":1061,"close":1102,"change":693,"percent_change":694,"volume":776,"transactions":9,"vwap":1102},"2026-02-12",22.725,{"date":1104,"open":1067,"high":1062,"low":1081,"close":1061,"change":405,"percent_change":405,"volume":1105,"transactions":9,"vwap":1061},"2026-02-11",21800,{"date":1107,"open":1108,"high":1098,"low":1108,"close":1061,"change":693,"percent_change":694,"volume":1109,"transactions":9,"vwap":1061},"2026-02-10",22.656,11100,{"date":1111,"open":1045,"high":1067,"low":1033,"close":1112,"change":700,"percent_change":701,"volume":1113,"transactions":9,"vwap":1112},"2026-02-09",22.675,26400,{"date":1115,"open":1062,"high":1062,"low":868,"close":1023,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1023},"2026-02-06",0.065,0.29,5500,{"date":1120,"open":1033,"high":1033,"low":1121,"close":1122,"change":1123,"percent_change":378,"volume":1124,"transactions":9,"vwap":1122},"2026-02-05",22.582,22.615,-0.018,6500,{"date":1126,"open":868,"high":1081,"low":1017,"close":1127,"change":1128,"percent_change":378,"volume":1129,"transactions":9,"vwap":1127},"2026-02-04",22.633,-0.019,6800,{"date":1131,"open":1127,"high":1023,"low":1037,"close":1132,"change":1133,"percent_change":748,"volume":975,"transactions":9,"vwap":1132},"2026-02-03",22.652,0.009,{"date":1135,"open":1136,"high":1081,"low":1037,"close":1137,"change":780,"percent_change":694,"volume":924,"transactions":9,"vwap":1137},"2026-02-02",22.63,22.643,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":707,"volume":1007,"transactions":9,"vwap":1142},"2026-01-30",22.84,22.585,22.619,0.037,{"date":1145,"open":1017,"high":1136,"low":1017,"close":1121,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1121},"2026-01-29",-0.079,-0.35,8900,{"date":1150,"open":1017,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":892,"transactions":9,"vwap":1151},"2026-01-28",22.661,22.539,0.054,0.24,{"date":1156,"open":732,"high":1157,"low":732,"close":1157,"change":355,"percent_change":1072,"volume":718,"transactions":9,"vwap":1157},"2026-01-27",22.607,{"date":1159,"open":1017,"high":1160,"low":1161,"close":1024,"change":882,"percent_change":883,"volume":735,"transactions":9,"vwap":1024},"2026-01-26",22.99,22.526,{"date":1163,"open":643,"high":1034,"low":643,"close":728,"change":1164,"percent_change":266,"volume":897,"transactions":9,"vwap":728},"2026-01-23",-0.042,{"date":1166,"open":1034,"high":1167,"low":728,"close":1168,"change":441,"percent_change":319,"volume":1169,"transactions":9,"vwap":1168},"2026-01-22",22.62,22.572,10300,{"date":1171,"open":997,"high":1121,"low":997,"close":1121,"change":1172,"percent_change":423,"volume":1173,"transactions":9,"vwap":1121},"2026-01-21",-0.012,3100,{"date":1175,"open":1038,"high":1176,"low":1037,"close":1177,"change":1178,"percent_change":1179,"volume":827,"transactions":9,"vwap":1177},"2026-01-20",22.96,22.594,-0.152,-0.67,{"date":1181,"open":868,"high":1182,"low":1037,"close":1182,"change":1183,"percent_change":1184,"volume":175,"transactions":9,"vwap":1182},"2026-01-16",22.746,0.133,0.59,{"date":1186,"open":1167,"high":1187,"low":1029,"close":1188,"change":552,"percent_change":464,"volume":1189,"transactions":9,"vwap":1188},"2026-01-15",22.64,22.613,9700,{"date":1191,"open":1136,"high":1136,"low":997,"close":1192,"change":1193,"percent_change":457,"volume":1194,"transactions":9,"vwap":1192},"2026-01-14",22.598,-0.062,5600,{"date":1196,"open":1033,"high":1075,"low":1040,"close":1081,"change":1197,"percent_change":1198,"volume":975,"transactions":9,"vwap":1081},"2026-01-13",0.058,0.26,{"date":1200,"open":728,"high":1033,"low":728,"close":1201,"change":1202,"percent_change":806,"volume":1203,"transactions":9,"vwap":1201},"2026-01-12",22.602,0.017,3200,{"date":1205,"open":1029,"high":868,"low":1029,"close":1141,"change":1206,"percent_change":355,"volume":1207,"transactions":9,"vwap":1141},"2026-01-09",0.011,1700,{"date":1209,"open":1037,"high":1081,"low":733,"close":1210,"change":1123,"percent_change":378,"volume":1211,"transactions":9,"vwap":1210},"2026-01-08",22.574,12900,{"date":1213,"open":1017,"high":1081,"low":997,"close":1214,"change":1143,"percent_change":707,"volume":1215,"transactions":9,"vwap":1214},"2026-01-07",22.592,15800,{"date":1217,"open":1218,"high":1219,"low":733,"close":1220,"change":310,"percent_change":311,"volume":1221,"transactions":9,"vwap":1220},"2026-01-06",22.543,22.561,22.555,1800,{"date":1223,"open":1081,"high":1061,"low":1017,"close":1017,"change":964,"percent_change":586,"volume":1224,"transactions":9,"vwap":1017},"2026-01-05",3500,{"date":1226,"open":1017,"high":1081,"low":715,"close":1039,"change":1227,"percent_change":450,"volume":1228,"transactions":9,"vwap":1039},"2026-01-02",0.006,18700,{"date":1230,"open":1022,"high":1017,"low":1022,"close":1017,"change":1202,"percent_change":806,"volume":760,"transactions":9,"vwap":1017},"2025-12-31",{"date":1232,"open":1033,"high":1033,"low":728,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-30",22.533,0.063,0.28,5200,{"date":1238,"open":1167,"high":1187,"low":643,"close":643,"change":1239,"percent_change":424,"volume":1240,"transactions":9,"vwap":643},"2025-12-29",-0.051,21700,{"date":1242,"open":1167,"high":1167,"low":1243,"close":1244,"change":1128,"percent_change":378,"volume":749,"transactions":9,"vwap":1244},"2025-12-26",22.515,22.521,{"date":1246,"open":705,"high":1022,"low":705,"close":1022,"change":311,"percent_change":131,"volume":1247,"transactions":9,"vwap":1022},"2025-12-24",2900,{"date":1249,"open":715,"high":1167,"low":1250,"close":946,"change":586,"percent_change":916,"volume":688,"transactions":9,"vwap":946},"2025-12-23",22.411,{"date":1252,"open":997,"high":1136,"low":684,"close":1017,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1017},"2025-12-22",0.117,0.52,19300,{"date":1257,"open":728,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":587,"volume":1262,"transactions":9,"vwap":1260},"2025-12-19",22.579,22.356,22.433,-0.032,6700,{"date":1264,"open":533,"high":1265,"low":533,"close":1011,"change":1266,"percent_change":806,"volume":1262,"transactions":9,"vwap":1011},"2025-12-18",22.504,0.019,{"date":1268,"open":1022,"high":1037,"low":1269,"close":1270,"change":1271,"percent_change":617,"volume":1272,"transactions":9,"vwap":1270},"2025-12-17",22.431,22.446,-0.024,18100,{"date":1274,"open":1275,"high":1275,"low":705,"close":643,"change":256,"percent_change":457,"volume":781,"transactions":9,"vwap":643},"2025-12-16",22.581,{"date":1277,"open":1038,"high":1038,"low":679,"close":728,"change":302,"percent_change":167,"volume":1278,"transactions":9,"vwap":728},"2025-12-15",24800,{"date":1280,"open":660,"high":1281,"low":678,"close":1281,"change":1282,"percent_change":276,"volume":1124,"transactions":9,"vwap":1281},"2025-12-12",22.485,0.085,{"date":1284,"open":1136,"high":1136,"low":705,"close":705,"change":1285,"percent_change":190,"volume":1286,"transactions":9,"vwap":705},"2025-12-11",-0.071,2100,{"date":1288,"open":1029,"high":1029,"low":623,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-10",22.471,-0.149,-0.66,37200,{"date":1294,"open":1295,"high":1167,"low":734,"close":1167,"change":707,"percent_change":1296,"volume":884,"transactions":9,"vwap":1167},"2025-12-09",22.56,0.71,{"date":1298,"open":1022,"high":1022,"low":636,"close":734,"change":293,"percent_change":294,"volume":889,"transactions":9,"vwap":734},"2025-12-08",{"date":1300,"open":660,"high":1301,"low":679,"close":1301,"change":1302,"percent_change":878,"volume":1303,"transactions":9,"vwap":1301},"2025-12-05",22.475,-0.023,39200,{"date":1305,"open":669,"high":1306,"low":669,"close":1307,"change":1018,"percent_change":586,"volume":884,"transactions":9,"vwap":1307},"2025-12-04",23.030001,22.498,{"date":1309,"open":732,"high":1310,"low":732,"close":1310,"change":552,"percent_change":464,"volume":1311,"transactions":9,"vwap":1310},"2025-12-03",22.505,19000,{"date":1313,"open":997,"high":997,"low":763,"close":732,"change":423,"percent_change":775,"volume":1007,"transactions":9,"vwap":732},"2025-12-02",{"date":1315,"open":685,"high":1017,"low":685,"close":1022,"change":789,"percent_change":514,"volume":1316,"transactions":9,"vwap":1022},"2025-12-01",14000,{"date":1318,"open":1220,"high":1319,"low":1220,"close":1319,"change":1320,"percent_change":71,"volume":1321,"transactions":9,"vwap":1319},"2025-11-28",22.566,0.047,200,{"date":1323,"open":1218,"high":868,"low":1307,"close":1324,"change":1325,"percent_change":1326,"volume":1014,"transactions":9,"vwap":1324},"2025-11-26",22.519,0.039,0.17,{"date":1328,"open":763,"high":1040,"low":763,"close":715,"change":256,"percent_change":457,"volume":1118,"transactions":9,"vwap":715},"2025-11-25",{"date":1330,"open":1295,"high":1029,"low":692,"close":1022,"change":1282,"percent_change":276,"volume":1331,"transactions":9,"vwap":1022},"2025-11-24",37700,{"date":1333,"open":1029,"high":1029,"low":907,"close":907,"change":1025,"percent_change":256,"volume":1334,"transactions":9,"vwap":907},"2025-11-21",800,{"date":1336,"open":686,"high":1034,"low":721,"close":1337,"change":1338,"percent_change":1339,"volume":823,"transactions":9,"vwap":1337},"2025-11-20",22.468,0.023,0.1,{"date":1341,"open":679,"high":1342,"low":679,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-11-19",22.568,22.445,-0.092,-0.41,17600,{"date":1348,"open":1023,"high":1023,"low":692,"close":1349,"change":869,"percent_change":450,"volume":1350,"transactions":9,"vwap":1349},"2025-11-18",22.537,48200,{"date":1352,"open":721,"high":1353,"low":721,"close":728,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":728},"2025-11-17",22.573,0.105,0.47,9200,{"date":1358,"open":643,"high":643,"low":699,"close":699,"change":1359,"percent_change":1147,"volume":1360,"transactions":9,"vwap":699},"2025-11-14",-0.078,300,{"date":1362,"open":1243,"high":1243,"low":1363,"close":1363,"change":1364,"percent_change":806,"volume":1321,"transactions":9,"vwap":1363},"2025-11-13",22.503,0.018,{"date":1366,"open":1037,"high":1367,"low":685,"close":1281,"change":878,"percent_change":1368,"volume":1262,"transactions":9,"vwap":1281},"2025-11-12",22.629,-0.44,{"date":1370,"open":1038,"high":1038,"low":1141,"close":1141,"change":371,"percent_change":1371,"volume":760,"transactions":9,"vwap":1141},"2025-11-11",0.33,{"date":1373,"open":721,"high":1187,"low":721,"close":733,"change":1374,"percent_change":101,"volume":1356,"transactions":9,"vwap":733},"2025-11-10",0.125,{"date":1376,"open":755,"high":759,"low":755,"close":759,"change":319,"percent_change":432,"volume":1360,"transactions":9,"vwap":759},"2025-11-07",{"date":1378,"open":755,"high":643,"low":755,"close":699,"change":1379,"percent_change":664,"volume":1380,"transactions":9,"vwap":699},"2025-11-06",-0.021,8100,{"date":1382,"open":705,"high":1022,"low":705,"close":1270,"change":1383,"percent_change":327,"volume":1236,"transactions":9,"vwap":1270},"2025-11-05",-0.074,{"date":1385,"open":705,"high":1023,"low":660,"close":946,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":946},"2025-11-04",0.237,1.06,47300,{"date":1390,"open":705,"high":684,"low":1391,"close":1391,"change":1392,"percent_change":141,"volume":1393,"transactions":9,"vwap":1391},"2025-11-03",22.283,-0.077,22300,{"date":1395,"open":732,"high":732,"low":636,"close":686,"change":887,"percent_change":888,"volume":776,"transactions":9,"vwap":686},"2025-10-31",{"date":1397,"open":873,"high":643,"low":636,"close":1398,"change":1399,"percent_change":929,"volume":938,"transactions":9,"vwap":1398},"2025-10-30",22.397,0.014,{"date":1401,"open":1023,"high":1023,"low":1402,"close":1402,"change":1403,"percent_change":441,"volume":695,"transactions":9,"vwap":1402},"2025-10-29",22.383,-0.003,{"date":1405,"open":946,"high":728,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":785,"transactions":9,"vwap":1406},"2025-10-28",22.386,-0.224,-0.99,{"date":1410,"open":1167,"high":1167,"low":733,"close":868,"change":167,"percent_change":1411,"volume":924,"transactions":9,"vwap":868},"2025-10-27",0.89,{"date":1413,"open":946,"high":946,"low":739,"close":739,"change":293,"percent_change":294,"volume":1414,"transactions":9,"vwap":739},"2025-10-24",24500,{"date":1416,"open":699,"high":699,"low":699,"close":699,"change":1025,"percent_change":256,"volume":568,"transactions":9,"vwap":699},"2025-10-23",{"date":1418,"open":1022,"high":1022,"low":1419,"close":1419,"change":1420,"percent_change":355,"volume":1207,"transactions":9,"vwap":1419},"2025-10-22",22.438,0.012,{"date":1422,"open":684,"high":1423,"low":684,"close":1423,"change":1424,"percent_change":257,"volume":1321,"transactions":9,"vwap":1423},"2025-10-21",22.426,-0.064,{"date":1426,"open":732,"high":732,"low":732,"close":732,"change":1320,"percent_change":71,"volume":568,"transactions":9,"vwap":732},"2025-10-20",{"date":1428,"open":715,"high":732,"low":669,"close":1429,"change":1202,"percent_change":806,"volume":1173,"transactions":9,"vwap":1429},"2025-10-17",22.443,{"date":1431,"open":997,"high":728,"low":739,"close":1423,"change":1432,"percent_change":883,"volume":681,"transactions":9,"vwap":1423},"2025-10-16",0.026,{"date":1434,"open":684,"high":684,"low":705,"close":705,"change":1435,"percent_change":1436,"volume":1048,"transactions":9,"vwap":705},"2025-10-15",0.067,0.3,{"date":1438,"open":692,"high":763,"low":636,"close":1439,"change":1440,"percent_change":413,"volume":1441,"transactions":9,"vwap":1439},"2025-10-14",22.333,-0.057,19200,{"date":1443,"open":705,"high":705,"low":755,"close":669,"change":706,"percent_change":707,"volume":760,"transactions":9,"vwap":669},"2025-10-13",{"date":1445,"open":1446,"high":1447,"low":1446,"close":989,"change":302,"percent_change":167,"volume":718,"transactions":9,"vwap":989},"2025-10-10",22.307,22.362,{"date":1449,"open":815,"high":815,"low":815,"close":815,"change":310,"percent_change":311,"volume":568,"transactions":9,"vwap":815},"2025-10-09",{"date":1451,"open":948,"high":686,"low":948,"close":1452,"change":1453,"percent_change":748,"volume":1203,"transactions":9,"vwap":1452},"2025-10-08",22.305,0.008,{"date":1455,"open":679,"high":989,"low":1456,"close":1456,"change":1457,"percent_change":319,"volume":1057,"transactions":9,"vwap":1456},"2025-10-07",22.297,-0.008,{"date":1459,"open":519,"high":1452,"low":1460,"close":1452,"change":450,"percent_change":1461,"volume":1014,"transactions":9,"vwap":1452},"2025-10-06",22.112,0.13,{"date":1463,"open":636,"high":721,"low":661,"close":1464,"change":354,"percent_change":748,"volume":1465,"transactions":9,"vwap":1464},"2025-10-03",22.275,10700,{"date":1467,"open":661,"high":739,"low":661,"close":1468,"change":293,"percent_change":294,"volume":1469,"transactions":9,"vwap":1468},"2025-10-02",22.265,23600,{"date":1471,"open":678,"high":1472,"low":1473,"close":623,"change":1364,"percent_change":806,"volume":1286,"transactions":9,"vwap":623},"2025-10-01",22.308,22.272,{"date":1475,"open":1476,"high":533,"low":1476,"close":1477,"change":1478,"percent_change":1198,"volume":1479,"transactions":9,"vwap":1477},"2025-09-30",22.245,22.262,0.057,1500,{"date":1481,"open":644,"high":644,"low":814,"close":838,"change":789,"percent_change":514,"volume":1221,"transactions":9,"vwap":838},"2025-09-29",{"date":1483,"open":705,"high":705,"low":613,"close":1484,"change":817,"percent_change":276,"volume":1124,"transactions":9,"vwap":1484},"2025-09-26",22.231,{"date":1486,"open":814,"high":630,"low":1487,"close":1487,"change":1488,"percent_change":587,"volume":1489,"transactions":9,"vwap":1487},"2025-09-25",22.147,-0.031,12500,{"date":1491,"open":630,"high":623,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-09-24",22.040001,22.178,-0.116,-0.52,13900,{"date":1498,"open":1499,"high":739,"low":1500,"close":804,"change":1501,"percent_change":345,"volume":1502,"transactions":9,"vwap":804},"2025-09-23",22.286,22.282,-0.066,10200,{"date":1504,"open":755,"high":768,"low":721,"close":686,"change":1206,"percent_change":355,"volume":1505,"transactions":9,"vwap":686},"2025-09-22",1200,{"date":1507,"open":755,"high":755,"low":533,"close":1508,"change":1509,"percent_change":954,"volume":1510,"transactions":9,"vwap":1508},"2025-09-19",22.349,0.052,10400,{"date":1512,"open":686,"high":684,"low":1456,"close":1456,"change":744,"percent_change":617,"volume":1513,"transactions":9,"vwap":1456},"2025-09-18",900,{"date":1515,"open":1516,"high":660,"low":814,"close":1517,"change":1518,"percent_change":1519,"volume":1207,"transactions":9,"vwap":1517},"2025-09-17",22.298,22.322,0.152,0.69,{"date":1521,"open":1522,"high":755,"low":826,"close":826,"change":1523,"percent_change":1524,"volume":776,"transactions":9,"vwap":826},"2025-09-16",22.326,-0.119,-0.53,{"date":1526,"open":627,"high":627,"low":627,"close":627,"change":1527,"percent_change":717,"volume":1321,"transactions":9,"vwap":627},"2025-09-15",0.076,{"date":1529,"open":997,"high":997,"low":953,"close":1530,"change":1531,"percent_change":1532,"volume":1479,"transactions":9,"vwap":1530},"2025-09-12",22.213,-0.107,-0.48,{"date":1534,"open":660,"high":660,"low":533,"close":679,"change":464,"percent_change":740,"volume":1173,"transactions":9,"vwap":679},"2025-09-11",{"date":1536,"open":1537,"high":721,"low":1537,"close":644,"change":71,"percent_change":1538,"volume":1207,"transactions":9,"vwap":644},"2025-09-10",22.173,0.95,{"date":1540,"open":1541,"high":1492,"low":1541,"close":1492,"change":1542,"percent_change":141,"volume":568,"transactions":9,"vwap":1492},"2025-09-09",22.016001,-0.076,{"date":1544,"open":486,"high":606,"low":564,"close":1545,"change":1546,"percent_change":210,"volume":1048,"transactions":9,"vwap":1545},"2025-09-08",22.116,0.118,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1334,"transactions":9,"vwap":1551},"2025-09-05",22.059999,21.931,21.998,0.153,0.7,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1072,"volume":568,"transactions":9,"vwap":1556},"2025-09-04",21.845,0.048,{"date":1559,"open":993,"high":422,"low":377,"close":1560,"change":1435,"percent_change":740,"volume":1203,"transactions":9,"vwap":1560},"2025-09-03",21.797,{"date":1562,"open":394,"high":394,"low":369,"close":1563,"change":1564,"percent_change":1345,"volume":892,"transactions":9,"vwap":1563},"2025-09-02",21.73,-0.089,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1153,"percent_change":494,"volume":675,"transactions":9,"vwap":1569},"2025-08-29",21.755,21.858,21.819,{"date":1571,"open":993,"high":395,"low":993,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-08-28",21.765,-0.125,-0.57,7700,{"date":1577,"open":1578,"high":421,"low":1578,"close":421,"change":1461,"percent_change":1579,"volume":175,"transactions":9,"vwap":421},"2025-08-27",21.77,0.6,{"date":1581,"open":351,"high":395,"low":351,"close":1582,"change":1583,"percent_change":1339,"volume":752,"transactions":9,"vwap":1582},"2025-08-26",21.76,0.022,{"date":1585,"open":394,"high":558,"low":351,"close":1586,"change":1261,"percent_change":1082,"volume":1505,"transactions":9,"vwap":1586},"2025-08-25",21.738,{"date":1588,"open":541,"high":541,"low":1578,"close":1578,"change":354,"percent_change":355,"volume":1321,"transactions":9,"vwap":1578},"2025-08-22",{"date":1590,"open":1591,"high":1592,"low":1582,"close":1582,"change":405,"percent_change":405,"volume":735,"transactions":9,"vwap":1582},"2025-08-21",21.83,21.835,{"date":1594,"open":606,"high":606,"low":1582,"close":1582,"change":565,"percent_change":566,"volume":1595,"transactions":9,"vwap":1582},"2025-08-20",10500,{"date":1597,"open":1578,"high":1598,"low":993,"close":397,"change":1453,"percent_change":748,"volume":729,"transactions":9,"vwap":397},"2025-08-19",21.839,{"date":1600,"open":1601,"high":402,"low":361,"close":1602,"change":1457,"percent_change":319,"volume":1207,"transactions":9,"vwap":1602},"2025-08-18",21.761,21.787,{"date":1604,"open":993,"high":397,"low":361,"close":397,"change":586,"percent_change":587,"volume":1605,"transactions":9,"vwap":397},"2025-08-15",12200,{"date":1607,"open":421,"high":421,"low":1608,"close":1608,"change":701,"percent_change":664,"volume":1321,"transactions":9,"vwap":1608},"2025-08-14",21.825,{"date":1610,"open":1582,"high":1556,"low":1582,"close":1556,"change":964,"percent_change":586,"volume":1334,"transactions":9,"vwap":1556},"2025-08-13",{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":954,"volume":568,"transactions":9,"vwap":1613},"2025-08-12",21.851,0.051,{"date":1616,"open":1617,"high":1617,"low":1618,"close":394,"change":355,"percent_change":954,"volume":1619,"transactions":9,"vwap":394},"2025-08-11",22.030001,21.775,10900,{"date":1621,"open":592,"high":558,"low":1563,"close":1622,"change":701,"percent_change":664,"volume":752,"transactions":9,"vwap":1622},"2025-08-08",21.75,{"date":1624,"open":1578,"high":1625,"low":1578,"close":1578,"change":1116,"percent_change":1436,"volume":681,"transactions":9,"vwap":1578},"2025-08-07",21.816,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":680,"percent_change":141,"volume":1321,"transactions":9,"vwap":1628},"2025-08-06",21.705,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":302,"percent_change":71,"volume":568,"transactions":9,"vwap":1631},"2025-08-05",21.78,{"date":1633,"open":558,"high":558,"low":1634,"close":1634,"change":794,"percent_change":256,"volume":790,"transactions":9,"vwap":1634},"2025-08-04",21.735,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":760,"transactions":9,"vwap":1638},"2025-08-01",21.81,21.749,0.099,0.46,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":493,"percent_change":494,"volume":955,"transactions":9,"vwap":1644},"2025-07-31",21.684,21.65,{"date":1646,"open":377,"high":361,"low":341,"close":1647,"change":293,"percent_change":294,"volume":1505,"transactions":9,"vwap":1647},"2025-07-30",21.595,{"date":1649,"open":1650,"high":351,"low":1651,"close":351,"change":1652,"percent_change":1653,"volume":1203,"transactions":9,"vwap":351},"2025-07-29",21.49,21.48,0.079,0.37,{"date":1655,"open":1656,"high":1644,"low":1657,"close":1658,"change":1193,"percent_change":990,"volume":1659,"transactions":9,"vwap":1658},"2025-07-28",21.63,21.5,21.531,1600,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1116,"percent_change":1436,"volume":1505,"transactions":9,"vwap":1663},"2025-07-25",21.443,21.593,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1239,"percent_change":87,"volume":568,"transactions":9,"vwap":1666},"2025-07-24",21.528,{"date":1668,"open":1657,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":335,"volume":741,"transactions":9,"vwap":1669},"2025-07-23",21.579,21.47,-0.046,{"date":1673,"open":1674,"high":1674,"low":1657,"close":1675,"change":706,"percent_change":707,"volume":760,"transactions":9,"vwap":1675},"2025-07-22",21.652,21.625,{"date":1677,"open":1678,"high":1679,"low":362,"close":342,"change":701,"percent_change":664,"volume":1505,"transactions":9,"vwap":342},"2025-07-21",21.58,21.6,{"date":1681,"open":1679,"high":386,"low":1679,"close":351,"change":310,"percent_change":311,"volume":752,"transactions":9,"vwap":351},"2025-07-18",{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":916,"volume":568,"transactions":9,"vwap":1684},"2025-07-17",21.605,-0.029,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":646,"percent_change":514,"volume":835,"transactions":9,"vwap":1690},"2025-07-16",21.69,21.522,21.634,{"date":1692,"open":1637,"high":1637,"low":1693,"close":1693,"change":1488,"percent_change":587,"volume":1694,"transactions":9,"vwap":1693},"2025-07-15",21.661,400,{"date":1696,"open":1572,"high":394,"low":352,"close":1697,"change":1457,"percent_change":319,"volume":1698,"transactions":9,"vwap":1697},"2025-07-14",21.692,17000,{"date":1700,"open":386,"high":386,"low":1701,"close":386,"change":1702,"percent_change":457,"volume":175,"transactions":9,"vwap":386},"2025-07-11",21.694,-0.059,{"date":1704,"open":1705,"high":1572,"low":1705,"close":1706,"change":794,"percent_change":256,"volume":741,"transactions":9,"vwap":1706},"2025-07-10",21.62,21.759,{"date":1708,"open":1709,"high":395,"low":1644,"close":1710,"change":1711,"percent_change":71,"volume":1286,"transactions":9,"vwap":1710},"2025-07-09",21.701,21.773,0.046,{"date":1713,"open":369,"high":1714,"low":1705,"close":1714,"change":1123,"percent_change":378,"volume":790,"transactions":9,"vwap":1714},"2025-07-08",21.727,{"date":1716,"open":1705,"high":1717,"low":1705,"close":1717,"change":693,"percent_change":883,"volume":568,"transactions":9,"vwap":1717},"2025-07-07",21.745,{"date":1719,"open":396,"high":396,"low":396,"close":396,"change":646,"percent_change":514,"volume":568,"transactions":9,"vwap":396},"2025-07-03",{"date":1721,"open":386,"high":403,"low":386,"close":1722,"change":928,"percent_change":929,"volume":1723,"transactions":9,"vwap":1722},"2025-07-02",21.747,15500,{"date":1725,"open":1705,"high":1726,"low":1705,"close":1726,"change":354,"percent_change":355,"volume":1221,"transactions":9,"vwap":1726},"2025-07-01",21.734,{"date":1728,"open":592,"high":1591,"low":351,"close":1729,"change":1730,"percent_change":465,"volume":1605,"transactions":9,"vwap":1729},"2025-06-30",21.724,0.069,{"date":1732,"open":362,"high":1622,"low":362,"close":1733,"change":1379,"percent_change":878,"volume":1057,"transactions":9,"vwap":1733},"2025-06-27",21.655,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1711,"percent_change":71,"volume":568,"transactions":9,"vwap":1736},"2025-06-26",21.676,{"date":1738,"open":352,"high":369,"low":352,"close":1656,"change":1739,"percent_change":413,"volume":1069,"transactions":9,"vwap":1656},"2025-06-25",-0.054,{"date":1741,"open":343,"high":1643,"low":343,"close":1643,"change":1583,"percent_change":1339,"volume":1360,"transactions":9,"vwap":1643},"2025-06-24",{"date":1743,"open":352,"high":1744,"low":352,"close":1744,"change":1403,"percent_change":441,"volume":1360,"transactions":9,"vwap":1744},"2025-06-23",21.662,{"date":1746,"open":1679,"high":1747,"low":1679,"close":1747,"change":1453,"percent_change":748,"volume":1513,"transactions":9,"vwap":1747},"2025-06-20",21.665,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":869,"percent_change":450,"volume":955,"transactions":9,"vwap":1751},"2025-06-18",21.675,21.657,{"date":1753,"open":342,"high":1644,"low":342,"close":1644,"change":1116,"percent_change":1436,"volume":1754,"transactions":9,"vwap":1644},"2025-06-17",11800,{"date":1756,"open":342,"high":342,"low":1678,"close":353,"change":1757,"percent_change":1368,"volume":741,"transactions":9,"vwap":353},"2025-06-16",-0.095,{"date":1759,"open":1760,"high":993,"low":1760,"close":993,"change":423,"percent_change":424,"volume":986,"transactions":9,"vwap":993},"2025-06-13",21.53,{"date":1762,"open":352,"high":1563,"low":352,"close":1563,"change":806,"percent_change":1653,"volume":1763,"transactions":9,"vwap":1563},"2025-06-12",12700,{"date":1765,"open":341,"high":1644,"low":341,"close":1644,"change":1116,"percent_change":1436,"volume":568,"transactions":9,"vwap":1644},"2025-06-11",{"date":1767,"open":342,"high":342,"low":353,"close":353,"change":1768,"percent_change":451,"volume":1321,"transactions":9,"vwap":353},"2025-06-10",0.031,{"date":1770,"open":352,"high":1771,"low":352,"close":1772,"change":1193,"percent_change":990,"volume":1083,"transactions":9,"vwap":1772},"2025-06-09",21.74,21.554,{"date":1774,"open":1775,"high":1775,"low":1678,"close":1776,"change":423,"percent_change":424,"volume":741,"transactions":9,"vwap":1776},"2025-06-06",21.645,21.616,{"date":1778,"open":1679,"high":361,"low":1679,"close":1779,"change":1128,"percent_change":664,"volume":1048,"transactions":9,"vwap":1779},"2025-06-05",21.666,{"date":1781,"open":343,"high":1729,"low":343,"close":1782,"change":302,"percent_change":71,"volume":1783,"transactions":9,"vwap":1782},"2025-06-04",21.685,14500,{"date":1785,"open":343,"high":369,"low":1650,"close":369,"change":1711,"percent_change":71,"volume":1334,"transactions":9,"vwap":369},"2025-06-03",{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":964,"percent_change":586,"volume":568,"transactions":9,"vwap":1788},"2025-06-02",21.594,{"date":1790,"open":1622,"high":1622,"low":1657,"close":1679,"change":1791,"percent_change":1792,"volume":1380,"transactions":9,"vwap":1679},"2025-05-30",-0.056,-0.26,{"date":1794,"open":1563,"high":1631,"low":1795,"close":1795,"change":1435,"percent_change":740,"volume":1513,"transactions":9,"vwap":1795},"2025-05-29",21.656,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1488,"percent_change":587,"volume":568,"transactions":9,"vwap":1798},"2025-05-28",21.589,{"date":1800,"open":377,"high":377,"low":352,"close":1705,"change":1801,"percent_change":1802,"volume":1510,"transactions":9,"vwap":1705},"2025-05-27",0.095,0.44,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":568,"transactions":9,"vwap":1805},"2025-05-23",21.525,-0.086,-0.4,{"date":1809,"open":343,"high":1810,"low":333,"close":1810,"change":693,"percent_change":883,"volume":752,"transactions":9,"vwap":1810},"2025-05-22",21.611,{"date":1812,"open":1688,"high":394,"low":1813,"close":1814,"change":1440,"percent_change":1792,"volume":935,"transactions":9,"vwap":1814},"2025-05-21",21.571,21.586,{"date":1816,"open":1622,"high":1622,"low":341,"close":1817,"change":1818,"percent_change":1574,"volume":749,"transactions":9,"vwap":1817},"2025-05-20",21.643,-0.123,{"date":1820,"open":1688,"high":1821,"low":1688,"close":1821,"change":794,"percent_change":256,"volume":1321,"transactions":9,"vwap":1821},"2025-05-19",21.766,{"date":1823,"open":1631,"high":1631,"low":1631,"close":1631,"change":441,"percent_change":423,"volume":1505,"transactions":9,"vwap":1631},"2025-05-16",{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1694,"transactions":9,"vwap":1827},"2025-05-15",21.832,21.79,0.196,0.91,{"date":1831,"open":377,"high":1631,"low":1788,"close":1788,"change":1832,"percent_change":336,"volume":1334,"transactions":9,"vwap":1788},"2025-05-14",-0.213,{"date":1834,"open":421,"high":541,"low":1835,"close":1835,"change":1836,"percent_change":1461,"volume":749,"transactions":9,"vwap":1835},"2025-05-13",21.807,0.028,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1344,"percent_change":1841,"volume":865,"transactions":9,"vwap":1840},"2025-05-12",21.808,21.779,-0.42,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1254,"volume":568,"transactions":9,"vwap":1844},"2025-05-09",21.871,0.113,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":378,"percent_change":379,"volume":568,"transactions":9,"vwap":1848},"2025-05-08",21.758,{"date":1850,"open":1851,"high":403,"low":1851,"close":1852,"change":1853,"percent_change":335,"volume":970,"transactions":9,"vwap":1852},"2025-05-07",21.46,21.838,-0.047,{"date":1855,"open":362,"high":1856,"low":362,"close":1856,"change":1857,"percent_change":1858,"volume":790,"transactions":9,"vwap":1856},"2025-05-06",21.885,0.147,0.68,{"date":1860,"open":1861,"high":1861,"low":1586,"close":1586,"change":1862,"percent_change":566,"volume":790,"transactions":9,"vwap":1586},"2025-05-05",21.995,-0.034,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":701,"percent_change":664,"volume":568,"transactions":9,"vwap":1865},"2025-05-02",21.772,{"date":1867,"open":564,"high":564,"low":1868,"close":1868,"change":1399,"percent_change":929,"volume":1321,"transactions":9,"vwap":1868},"2025-05-01",21.792,{"date":1870,"open":1871,"high":448,"low":1871,"close":1872,"change":1873,"percent_change":1326,"volume":776,"transactions":9,"vwap":1872},"2025-04-30",21.54,21.778,0.038,{"date":1875,"open":421,"high":1876,"low":1771,"close":1771,"change":1877,"percent_change":1878,"volume":1360,"transactions":9,"vwap":1771},"2025-04-29",21.9,0.265,1.23,{"date":1880,"open":1591,"high":1591,"low":1881,"close":1881,"change":1128,"percent_change":664,"volume":741,"transactions":9,"vwap":1881},"2025-04-28",21.475,{"date":1883,"open":1656,"high":1656,"low":1884,"close":1885,"change":310,"percent_change":311,"volume":1007,"transactions":9,"vwap":1885},"2025-04-25",21.41,21.494,{"date":1887,"open":325,"high":352,"low":325,"close":1888,"change":1873,"percent_change":52,"volume":760,"transactions":9,"vwap":1888},"2025-04-24",21.489,{"date":180,"open":1657,"high":1679,"low":1890,"close":1890,"change":774,"percent_change":424,"volume":1048,"transactions":9,"vwap":1890},21.451]