[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMCA":3,"homepage-market-summary":29,"stock-historical-MMCA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMCA","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},"NYLIM MacKay California Muni Intermediate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5988,0.741,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.59,20.81,20.56,20.64,-0.05,-0.24,130075.173675,22.26,20.37,28934.734069286853,11.6,1151,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":22,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23,21578,7875818.251391,-1.88,"2025-04-23",[181,184,194,203,213,220,230,240,249,259,270,279,284,295,305,313,323,334,345,354,363,370,380,386,394,403,413,423,432,439,444,451,459,467,474,482,488,496,504,511,518,525,533,540,549,560,568,575,582,588,595,604,612,619,625,632,639,648,656,663,672,678,683,691,697,703,709,715,720,724,729,732,736,741,746,752,758,762,769,775,778,782,787,791,796,800,805,808,814,817,822,827,832,838,844,848,853,857,863,870,875,880,885,890,894,899,904,907,910,914,917,922,927,931,935,939,944,948,951,954,956,959,964,967,970,974,979,983,986,989,991,994,997,1000,1002,1007,1010,1016,1019,1025,1030,1036,1042,1047,1055,1060,1066,1071,1075,1081,1088,1093,1100,1106,1113,1118,1121,1125,1130,1134,1138,1143,1149,1153,1157,1161,1165,1170,1173,1176,1181,1186,1190,1194,1198,1203,1208,1211,1214,1219,1222,1225,1230,1233,1238,1241,1244,1249,1254,1258,1260,1263,1266,1271,1275,1278,1282,1285,1288,1292,1295,1298,1301,1305,1309,1313,1316,1320,1324,1328,1332,1335,1340,1343,1346,1349,1351,1354,1358,1361,1365,1368,1372,1377,1380,1383,1386,1388,1391,1396,1399,1402,1405,1408,1412,1415,1419,1421,1425,1429,1433,1437,1441,1443,1446,1451,1456,1461,1465,1469,1473,1476,1481,1484,1488,1494,1496,1498,1500,1504,1508,1511,1515,1519,1522,1524,1527,1530,1533,1537,1540,1544,1548,1551,1553,1555,1558,1561,1564,1568,1571,1576,1582,1585,1587,1589,1592,1596,1599,1603,1606,1609,1611,1614,1616,1620,1623,1627,1631,1633,1636,1639,1645,1647,1650,1654,1660,1664,1666,1668,1670,1673,1677,1681,1684,1686,1689,1691,1693,1696,1699,1703,1706,1708,1712,1716,1719,1722,1726,1731,1735,1738,1743,1747,1752,1755,1758,1760,1763,1766,1769,1772,1776,1780,1783,1787,1790,1792,1795,1798,1802,1806,1809,1812,1815,1819,1822,1825,1828,1832,1834,1837,1839,1842,1847],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},103,20.6104,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",20.77,20.8,20.595,0.01,0.05,320896.4358,850,20.6389,{"date":195,"open":196,"high":20,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",20.46,20.63,0.155,0.76,45833.2688,293,20.551,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",20.54,20.465,20.475,0.075,0.37,38835.1659,205,20.4998,{"date":214,"open":215,"high":196,"low":25,"close":216,"change":21,"percent_change":22,"volume":217,"transactions":218,"vwap":219},"2026-09-29",20.44,20.4,66138.20161,281,20.3923,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",20.5,20.4207,20.45,-0.1158,-0.56,22479.246,81,20.468,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",20.68,20.565,20.5658,-0.0742,-0.36,26471.06,165,20.6076,{"date":241,"open":242,"high":243,"low":20,"close":20,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",20.76,20.78,-0.09,-0.43,56600.024,187,20.7043,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.92,20.71,20.73,-0.1605,-0.77,448170.256,104,20.7812,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.95,20.97,20.88,20.8905,-0.0545,-0.26,81101.9948,386,20.9126,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",20.99,20.94,20.945,0,49986.9948,82,20.9491,{"date":280,"open":262,"high":262,"low":251,"close":274,"change":21,"percent_change":22,"volume":281,"transactions":282,"vwap":283},"2026-09-18",34902.683159,60,20.9293,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",21.02,21.0317,20.96,20.995,0.04,0.19,59243.947295,190,20.9806,{"date":296,"open":297,"high":298,"low":261,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",20.98,21,20.955,0.005,0.02,4906.8217,46,20.9753,{"date":306,"open":286,"high":286,"low":307,"close":261,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",20.93,-0.0775,-0.37,18029.7532,94,20.992,{"date":314,"open":315,"high":316,"low":286,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.0246,21.0399,21.0275,-0.0075,-0.04,6268.7532,107,21.0298,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",21.07,21.08,21.03,21.035,0.0585,0.28,24307.2967,65,21.0667,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.01,21.04,20.9601,20.9765,-0.1533,-0.73,20567.4816,56,20.9838,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",21.23,21.1298,-0.1102,-0.52,36236.7385,181,21.1492,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":275,"percent_change":275,"volume":360,"transactions":361,"vwap":362},"2026-09-08",21.245,21.25,21.2,21.24,27423.6055,141,21.2241,{"date":364,"open":365,"high":365,"low":347,"close":359,"change":366,"percent_change":129,"volume":367,"transactions":368,"vwap":369},"2026-09-04",21.27,0.0197,12406.7965,71,21.2482,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",21.3,21.22,21.2203,-0.0497,-0.23,16823.5395,78,21.26,{"date":381,"open":379,"high":382,"low":373,"close":365,"change":301,"percent_change":129,"volume":383,"transactions":384,"vwap":385},"2026-09-02",21.28,32244.5395,113,21.2547,{"date":387,"open":388,"high":388,"low":373,"close":357,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",21.34,-0.07,-0.33,8241.6975,99,21.2486,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":245,"volume":400,"transactions":401,"vwap":402},"2026-08-31",21.35,21.17,21.32,-0.0911,64113.5395,221,21.2422,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",21.48,21.41,21.4111,-0.0267,-0.12,19241.4428,109,21.4377,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",21.51,21.435,21.4378,-0.0372,-0.17,84465.2778,317,21.4629,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":409,"volume":429,"transactions":430,"vwap":431},"2026-08-26",21.53,21.47,21.475,-0.025,9022.4328,35,21.4833,{"date":433,"open":434,"high":434,"low":405,"close":435,"change":301,"percent_change":129,"volume":436,"transactions":437,"vwap":438},"2026-08-25",21.52,21.5,14652.4128,54,21.5017,{"date":440,"open":415,"high":415,"low":426,"close":405,"change":441,"percent_change":129,"volume":442,"transactions":437,"vwap":443},"2026-08-24",0.0202,4495.4328,21.4946,{"date":445,"open":415,"high":415,"low":446,"close":447,"change":448,"percent_change":-6,"volume":449,"transactions":437,"vwap":450},"2026-08-21",21.44,21.4598,-0.0002,5811.4328,21.4563,{"date":452,"open":405,"high":453,"low":454,"close":455,"change":456,"percent_change":376,"volume":457,"transactions":368,"vwap":458},"2026-08-20",21.49,21.45,21.46,-0.0503,9194.5608,21.4717,{"date":460,"open":415,"high":461,"low":453,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":437,"vwap":466},"2026-08-19",21.54,21.5103,0.0553,0.26,6813.4328,21.5083,{"date":468,"open":434,"high":434,"low":446,"close":469,"change":319,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",21.455,-0.19,14932.5268,115,21.4684,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":257,"vwap":481},"2026-08-17",21.57,21.495,-0.035,-0.16,29802.4328,21.5573,{"date":483,"open":484,"high":484,"low":415,"close":425,"change":478,"percent_change":479,"volume":485,"transactions":486,"vwap":487},"2026-08-14",21.59,12237.4388,57,21.5522,{"date":489,"open":476,"high":476,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",21.565,0.0317,0.15,936.3696,26,21.5686,{"date":497,"open":476,"high":476,"low":425,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",21.5333,0.0283,0.13,11770.3696,50,21.5552,{"date":505,"open":425,"high":425,"low":506,"close":507,"change":275,"percent_change":275,"volume":508,"transactions":509,"vwap":510},"2026-08-11",21.4838,21.505,11863.8905,68,21.5034,{"date":512,"open":461,"high":461,"low":453,"close":507,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",0.0247,0.11,12147.8515,128,21.5129,{"date":519,"open":434,"high":434,"low":426,"close":520,"change":521,"percent_change":330,"volume":522,"transactions":523,"vwap":524},"2026-08-07",21.4803,0.0603,18599.2165,55,21.4859,{"date":526,"open":405,"high":405,"low":527,"close":528,"change":529,"percent_change":389,"volume":530,"transactions":531,"vwap":532},"2026-08-06",21.38,21.42,-0.015,26377.8905,101,21.4131,{"date":534,"open":455,"high":455,"low":535,"close":416,"change":190,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",21.425,0.23,4971.0905,45,21.4314,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",21.43,21.385,0.0355,0.17,25641.8905,84,21.3969,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",21.4,21.405,21.33,21.3495,0.0145,0.07,34669.0145,196,21.3569,{"date":561,"open":562,"high":562,"low":398,"close":563,"change":244,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",21.39,21.335,-0.42,50465.8905,228,21.3397,{"date":569,"open":405,"high":405,"low":406,"close":535,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",-0.0245,-0.11,5481.332152,73,21.4334,{"date":576,"open":435,"high":435,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":573,"vwap":581},"2026-07-29",21.4495,-0.0205,-0.1,7440.8905,21.4716,{"date":583,"open":426,"high":426,"low":446,"close":426,"change":584,"percent_change":291,"volume":585,"transactions":586,"vwap":587},"2026-07-28",0.0402,4834.8905,33,21.4537,{"date":589,"open":446,"high":446,"low":406,"close":590,"change":591,"percent_change":536,"volume":592,"transactions":593,"vwap":594},"2026-07-27",21.4298,0.0498,4391.8905,39,21.4281,{"date":596,"open":597,"high":598,"low":599,"close":527,"change":600,"percent_change":601,"volume":602,"transactions":523,"vwap":603},"2026-07-24",21.37,21.395,21.365,0.035,0.16,4897.8657,21.3789,{"date":605,"open":454,"high":425,"low":398,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",21.345,-0.145,-0.67,104865.4381,439,21.3742,{"date":613,"open":614,"high":614,"low":405,"close":453,"change":615,"percent_change":616,"volume":617,"transactions":321,"vwap":618},"2026-07-22",21.55,-0.06,-0.28,19912.9981,21.5014,{"date":620,"open":484,"high":621,"low":425,"close":614,"change":622,"percent_change":479,"volume":623,"transactions":311,"vwap":624},"2026-07-21",21.6,-0.0353,26383.3781,21.5719,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":301,"volume":630,"transactions":586,"vwap":631},"2026-07-20",21.64,21.5853,0.0053,1544.3781,21.6055,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":470,"volume":637,"transactions":437,"vwap":638},"2026-07-17",21.62,21.58,-0.0406,4924.4051,21.601,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-16",21.66,21.6206,-0.0394,-0.18,1322.6401,28,21.6409,{"date":649,"open":650,"high":650,"low":627,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-15",21.71,-0.0035,-0.02,33958.2139,154,21.6691,{"date":657,"open":650,"high":650,"low":627,"close":658,"change":659,"percent_change":615,"volume":660,"transactions":661,"vwap":662},"2026-07-14",21.6635,-0.0121,38227.5104,127,21.6541,{"date":664,"open":665,"high":666,"low":641,"close":667,"change":668,"percent_change":275,"volume":669,"transactions":670,"vwap":671},"2026-07-13",21.68,21.7092,21.6756,0.0006,9015.1074,70,21.6821,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":428,"percent_change":409,"volume":677,"transactions":9,"vwap":676},"2026-07-10",21.685,21.67,21.675,7200,{"date":679,"open":665,"high":650,"low":665,"close":680,"change":681,"percent_change":652,"volume":682,"transactions":9,"vwap":680},"2026-07-09",21.7,-0.005,20000,{"date":684,"open":680,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-08",21.72,21.69,21.705,-0.065,-0.3,24400,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":428,"percent_change":571,"volume":696,"transactions":9,"vwap":695},"2026-07-07",21.81,21.75,21.77,38000,{"date":698,"open":699,"high":699,"low":695,"close":700,"change":701,"percent_change":556,"volume":702,"transactions":9,"vwap":700},"2026-07-06",21.82,21.795,0.015,16700,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":275,"percent_change":275,"volume":708,"transactions":9,"vwap":707},"2026-07-02",21.8,21.76,21.78,3800,{"date":710,"open":711,"high":707,"low":712,"close":707,"change":713,"percent_change":319,"volume":714,"transactions":9,"vwap":707},"2026-07-01",21.745,21.74,-0.009,15800,{"date":716,"open":699,"high":699,"low":695,"close":717,"change":718,"percent_change":470,"volume":719,"transactions":9,"vwap":717},"2026-06-30",21.789,-0.041,8400,{"date":721,"open":693,"high":722,"low":693,"close":723,"change":681,"percent_change":652,"volume":682,"transactions":9,"vwap":723},"2026-06-29",21.85,21.83,{"date":725,"open":723,"high":726,"low":727,"close":726,"change":300,"percent_change":301,"volume":728,"transactions":9,"vwap":726},"2026-06-26",21.835,21.825,4600,{"date":730,"open":722,"high":722,"low":693,"close":723,"change":301,"percent_change":129,"volume":731,"transactions":9,"vwap":723},"2026-06-25",4400,{"date":733,"open":723,"high":723,"low":705,"close":693,"change":734,"percent_change":514,"volume":735,"transactions":9,"vwap":693},"2026-06-24",0.024,3100,{"date":737,"open":705,"high":705,"low":695,"close":738,"change":739,"percent_change":615,"volume":740,"transactions":9,"vwap":738},"2026-06-23",21.786,-0.014,10500,{"date":742,"open":699,"high":699,"low":707,"close":705,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":705},"2026-06-22",0.017,0.08,55600,{"date":747,"open":699,"high":699,"low":707,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-18",21.783,0.053,0.24,6600,{"date":753,"open":693,"high":693,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",21.73,-0.045,-0.21,27700,{"date":759,"open":707,"high":707,"low":760,"close":760,"change":189,"percent_change":190,"volume":761,"transactions":9,"vwap":760},"2026-06-16",21.775,1600,{"date":763,"open":764,"high":765,"low":694,"close":766,"change":767,"percent_change":601,"volume":768,"transactions":9,"vwap":766},"2026-06-15",21.785,21.79,21.765,0.034,33300,{"date":770,"open":706,"high":706,"low":754,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-12",21.731,0.021,0.1,5400,{"date":776,"open":707,"high":707,"low":665,"close":650,"change":681,"percent_change":652,"volume":777,"transactions":9,"vwap":650},"2026-06-11",18900,{"date":779,"open":765,"high":765,"low":665,"close":780,"change":428,"percent_change":571,"volume":781,"transactions":9,"vwap":780},"2026-06-10",21.715,42200,{"date":783,"open":707,"high":707,"low":685,"close":712,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":712},"2026-06-09",0.025,0.12,35200,{"date":788,"open":707,"high":707,"low":680,"close":780,"change":789,"percent_change":-6,"volume":790,"transactions":9,"vwap":780},"2026-06-08",-0.001,8600,{"date":792,"open":685,"high":754,"low":650,"close":793,"change":794,"percent_change":795,"volume":735,"transactions":9,"vwap":793},"2026-06-05",21.716,0.006,0.03,{"date":797,"open":695,"high":707,"low":650,"close":650,"change":795,"percent_change":798,"volume":799,"transactions":9,"vwap":650},"2026-06-04",0.14,28600,{"date":801,"open":650,"high":802,"low":665,"close":665,"change":803,"percent_change":21,"volume":804,"transactions":9,"vwap":665},"2026-06-03",21.759,-0.01,29400,{"date":806,"open":685,"high":712,"low":686,"close":686,"change":189,"percent_change":190,"volume":807,"transactions":9,"vwap":686},"2026-06-02",57200,{"date":809,"open":665,"high":650,"low":810,"close":665,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":665},"2026-06-01",21.65,-0.03,-0.14,63600,{"date":815,"open":685,"high":712,"low":686,"close":650,"change":652,"percent_change":244,"volume":816,"transactions":9,"vwap":650},"2026-05-29",31100,{"date":818,"open":650,"high":819,"low":680,"close":754,"change":820,"percent_change":545,"volume":821,"transactions":9,"vwap":754},"2026-05-28",21.737,0.037,2800,{"date":823,"open":686,"high":650,"low":675,"close":824,"change":825,"percent_change":189,"volume":826,"transactions":9,"vwap":824},"2026-05-27",21.693,0.003,56700,{"date":828,"open":686,"high":686,"low":627,"close":686,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":686},"2026-05-26",0.114,0.53,17800,{"date":833,"open":621,"high":834,"low":614,"close":835,"change":836,"percent_change":773,"volume":837,"transactions":9,"vwap":835},"2026-05-22",21.605,21.576,0.022,58800,{"date":839,"open":484,"high":484,"low":425,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-21",21.554,0.014,0.06,130500,{"date":845,"open":461,"high":846,"low":425,"close":461,"change":784,"percent_change":785,"volume":847,"transactions":9,"vwap":461},"2026-05-20",21.562,9700,{"date":849,"open":850,"high":850,"low":453,"close":851,"change":319,"percent_change":470,"volume":852,"transactions":9,"vwap":851},"2026-05-19",21.56,21.515,31800,{"date":854,"open":850,"high":850,"low":425,"close":855,"change":301,"percent_change":129,"volume":856,"transactions":9,"vwap":855},"2026-05-18",21.555,9200,{"date":858,"open":850,"high":476,"low":425,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-15",21.535,-0.095,-0.44,14900,{"date":864,"open":675,"high":676,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-14",21.61,21.63,-0.029,-0.13,39700,{"date":871,"open":686,"high":686,"low":627,"close":872,"change":873,"percent_change":419,"volume":874,"transactions":9,"vwap":872},"2026-05-13",21.659,-0.036,74600,{"date":876,"open":686,"high":650,"low":675,"close":877,"change":878,"percent_change":389,"volume":879,"transactions":9,"vwap":877},"2026-05-12",21.695,-0.016,20300,{"date":881,"open":694,"high":694,"low":650,"close":882,"change":883,"percent_change":409,"volume":884,"transactions":9,"vwap":882},"2026-05-11",21.711,-0.027,12200,{"date":886,"open":712,"high":712,"low":754,"close":887,"change":888,"percent_change":51,"volume":889,"transactions":9,"vwap":887},"2026-05-08",21.738,0.038,1100,{"date":891,"open":712,"high":712,"low":680,"close":680,"change":892,"percent_change":615,"volume":893,"transactions":9,"vwap":680},"2026-05-07",-0.013,58400,{"date":895,"open":680,"high":754,"low":686,"close":896,"change":897,"percent_change":70,"volume":898,"transactions":9,"vwap":896},"2026-05-06",21.713,0.045,14700,{"date":900,"open":680,"high":680,"low":810,"close":901,"change":902,"percent_change":811,"volume":903,"transactions":9,"vwap":901},"2026-05-05",21.668,-0.007,47300,{"date":905,"open":665,"high":824,"low":641,"close":676,"change":803,"percent_change":21,"volume":906,"transactions":9,"vwap":676},"2026-05-04",10200,{"date":908,"open":680,"high":680,"low":675,"close":674,"change":803,"percent_change":21,"volume":909,"transactions":9,"vwap":674},"2026-05-01",14100,{"date":911,"open":686,"high":650,"low":665,"close":877,"change":389,"percent_change":912,"volume":913,"transactions":9,"vwap":877},"2026-04-30",-0.32,14200,{"date":915,"open":766,"high":707,"low":694,"close":766,"change":478,"percent_change":479,"volume":916,"transactions":9,"vwap":766},"2026-04-29",11500,{"date":918,"open":699,"high":699,"low":765,"close":705,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":705},"2026-04-28",-0.054,-0.25,9600,{"date":923,"open":722,"high":924,"low":693,"close":925,"change":926,"percent_change":291,"volume":719,"transactions":9,"vwap":925},"2026-04-27",21.87,21.854,0.041,{"date":928,"open":726,"high":722,"low":929,"close":929,"change":878,"percent_change":389,"volume":930,"transactions":9,"vwap":929},"2026-04-24",21.813,7100,{"date":932,"open":693,"high":723,"low":693,"close":933,"change":275,"percent_change":275,"volume":934,"transactions":9,"vwap":933},"2026-04-23",21.829,6200,{"date":936,"open":726,"high":726,"low":693,"close":933,"change":937,"percent_change":190,"volume":938,"transactions":9,"vwap":933},"2026-04-22",0.011,4900,{"date":940,"open":722,"high":722,"low":693,"close":941,"change":942,"percent_change":579,"volume":943,"transactions":9,"vwap":941},"2026-04-21",21.818,-0.022,5800,{"date":945,"open":699,"high":722,"low":699,"close":946,"change":300,"percent_change":301,"volume":947,"transactions":9,"vwap":946},"2026-04-20",21.84,3400,{"date":949,"open":699,"high":946,"low":699,"close":726,"change":842,"percent_change":330,"volume":950,"transactions":9,"vwap":726},"2026-04-17",8000,{"date":952,"open":765,"high":700,"low":706,"close":760,"change":681,"percent_change":652,"volume":953,"transactions":9,"vwap":760},"2026-04-16",9000,{"date":955,"open":706,"high":707,"low":706,"close":707,"change":652,"percent_change":244,"volume":921,"transactions":9,"vwap":707},"2026-04-15",{"date":957,"open":705,"high":693,"low":706,"close":705,"change":794,"percent_change":795,"volume":958,"transactions":9,"vwap":705},"2026-04-14",57500,{"date":960,"open":706,"high":705,"low":712,"close":961,"change":962,"percent_change":500,"volume":963,"transactions":9,"vwap":961},"2026-04-13",21.794,0.029,22300,{"date":965,"open":695,"high":695,"low":706,"close":766,"change":300,"percent_change":301,"volume":966,"transactions":9,"vwap":766},"2026-04-10",13700,{"date":968,"open":694,"high":705,"low":650,"close":706,"change":190,"percent_change":536,"volume":969,"transactions":9,"vwap":706},"2026-04-09",27000,{"date":971,"open":699,"high":699,"low":650,"close":650,"change":972,"percent_change":492,"volume":973,"transactions":9,"vwap":650},"2026-04-08",0.032,12700,{"date":975,"open":641,"high":665,"low":627,"close":976,"change":977,"percent_change":842,"volume":978,"transactions":9,"vwap":976},"2026-04-07",21.678,0.013,21900,{"date":980,"open":866,"high":976,"low":866,"close":981,"change":652,"percent_change":244,"volume":982,"transactions":9,"vwap":981},"2026-04-06",21.665,7800,{"date":984,"open":635,"high":674,"low":635,"close":674,"change":208,"percent_change":114,"volume":985,"transactions":9,"vwap":674},"2026-04-02",93800,{"date":987,"open":627,"high":627,"low":865,"close":865,"change":190,"percent_change":536,"volume":988,"transactions":9,"vwap":865},"2026-04-01",5600,{"date":990,"open":476,"high":484,"low":850,"close":850,"change":652,"percent_change":244,"volume":708,"transactions":9,"vwap":850},"2026-03-31",{"date":992,"open":866,"high":866,"low":476,"close":635,"change":290,"percent_change":291,"volume":993,"transactions":9,"vwap":635},"2026-03-30",20200,{"date":995,"open":426,"high":476,"low":426,"close":461,"change":189,"percent_change":190,"volume":996,"transactions":9,"vwap":461},"2026-03-27",32500,{"date":998,"open":484,"high":621,"low":425,"close":425,"change":21,"percent_change":376,"volume":999,"transactions":9,"vwap":425},"2026-03-26",53500,{"date":1001,"open":484,"high":621,"low":850,"close":635,"change":795,"percent_change":798,"volume":978,"transactions":9,"vwap":635},"2026-03-25",{"date":1003,"open":627,"high":627,"low":425,"close":614,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":614},"2026-03-24",-0.15,-0.69,63300,{"date":1008,"open":686,"high":754,"low":665,"close":680,"change":977,"percent_change":842,"volume":1009,"transactions":9,"vwap":680},"2026-03-23",19700,{"date":1011,"open":780,"high":754,"low":641,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-20",21.687,-0.148,-0.68,31600,{"date":1017,"open":723,"high":722,"low":693,"close":726,"change":1018,"percent_change":1004,"volume":993,"transactions":9,"vwap":726},"2026-03-19",-0.033,{"date":1020,"open":1021,"high":1022,"low":722,"close":1023,"change":883,"percent_change":409,"volume":1024,"transactions":9,"vwap":1023},"2026-03-18",21.88,21.93,21.868,48000,{"date":1026,"open":1021,"high":1027,"low":722,"close":1028,"change":275,"percent_change":275,"volume":1029,"transactions":9,"vwap":1028},"2026-03-17",21.905,21.895,15200,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1028,"change":1034,"percent_change":189,"volume":1035,"transactions":9,"vwap":1028},"2026-03-16",21.96,21.89,0.002,26900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":290,"percent_change":51,"volume":1041,"transactions":9,"vwap":1040},"2026-03-13",21.86,21.91,21.893,5900,{"date":1043,"open":1033,"high":1033,"low":699,"close":1044,"change":1045,"percent_change":390,"volume":1046,"transactions":9,"vwap":1044},"2026-03-12",21.853,-0.073,98100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-11",21.95,21.9,21.926,-0.044,-0.2,20100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":319,"percent_change":644,"volume":1059,"transactions":9,"vwap":1058},"2026-03-10",21.99,21.97,2700,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":492,"volume":1065,"transactions":9,"vwap":1063},"2026-03-09",21.965,22.01,0.033,19300,{"date":1067,"open":1049,"high":1068,"low":1069,"close":1070,"change":1018,"percent_change":1004,"volume":913,"transactions":9,"vwap":1070},"2026-03-06",21.98,21.94,21.977,{"date":1072,"open":1073,"high":1063,"low":1073,"close":1063,"change":811,"percent_change":812,"volume":1074,"transactions":9,"vwap":1063},"2026-03-05",22,11200,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":789,"percent_change":-6,"volume":1080,"transactions":9,"vwap":1079},"2026-03-04",22.02,22.059,22.040001,5500,{"date":1082,"open":1083,"high":1083,"low":1079,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-03",22.059999,22.041,-0.127,-0.57,4300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":811,"percent_change":812,"volume":993,"transactions":9,"vwap":1092},"2026-03-02",22.18,22.16,22.168,{"date":1094,"open":1095,"high":1096,"low":1090,"close":1097,"change":1098,"percent_change":376,"volume":1099,"transactions":9,"vwap":1097},"2026-02-27",22.21,22.215,22.198,-0.052,41300,{"date":1101,"open":1102,"high":24,"low":1103,"close":1104,"change":784,"percent_change":514,"volume":1105,"transactions":9,"vwap":1104},"2026-02-26",22.246,22.23,22.25,8300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":701,"percent_change":556,"volume":1112,"transactions":9,"vwap":1111},"2026-02-25",22.229,22.235,22.22,22.225,5100,{"date":1114,"open":1110,"high":1115,"low":1116,"close":1095,"change":275,"percent_change":275,"volume":1117,"transactions":9,"vwap":1095},"2026-02-24",22.231,22.2,29600,{"date":1119,"open":1116,"high":1110,"low":1116,"close":1095,"change":701,"percent_change":556,"volume":1120,"transactions":9,"vwap":1095},"2026-02-23",7600,{"date":1122,"open":1123,"high":1116,"low":1090,"close":1124,"change":701,"percent_change":556,"volume":884,"transactions":9,"vwap":1124},"2026-02-20",22.185,22.195,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1090,"change":275,"percent_change":275,"volume":1129,"transactions":9,"vwap":1090},"2026-02-19",22.15,22.19,21000,{"date":1131,"open":1132,"high":1123,"low":1091,"close":1090,"change":300,"percent_change":301,"volume":1133,"transactions":9,"vwap":1090},"2026-02-18",22.17,29800,{"date":1135,"open":1091,"high":1090,"low":1091,"close":1136,"change":784,"percent_change":514,"volume":1137,"transactions":9,"vwap":1136},"2026-02-17",22.175,25900,{"date":1139,"open":1127,"high":1140,"low":1141,"close":1127,"change":795,"percent_change":798,"volume":1142,"transactions":9,"vwap":1127},"2026-02-13",22.155,22.14,16400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":795,"percent_change":798,"volume":1148,"transactions":9,"vwap":1147},"2026-02-12",22.1,22.13,22.12,35300,{"date":1150,"open":1083,"high":1151,"low":1083,"close":1151,"change":803,"percent_change":21,"volume":1152,"transactions":9,"vwap":1151},"2026-02-11",22.09,9400,{"date":1154,"open":1151,"high":1145,"low":1155,"close":1145,"change":290,"percent_change":51,"volume":1156,"transactions":9,"vwap":1145},"2026-02-10",22.08,30100,{"date":1158,"open":1159,"high":1083,"low":1159,"close":1083,"change":784,"percent_change":514,"volume":1160,"transactions":9,"vwap":1083},"2026-02-09",22.030001,11800,{"date":1162,"open":1083,"high":1083,"low":1077,"close":1163,"change":300,"percent_change":301,"volume":1164,"transactions":9,"vwap":1163},"2026-02-06",22.035,15100,{"date":1166,"open":1077,"high":1167,"low":1168,"close":1159,"change":795,"percent_change":798,"volume":1169,"transactions":9,"vwap":1159},"2026-02-05",22.07,22.0049992,49400,{"date":1171,"open":1068,"high":1073,"low":1172,"close":1073,"change":600,"percent_change":601,"volume":821,"transactions":9,"vwap":1073},"2026-02-04",21.973,{"date":1174,"open":1068,"high":1068,"low":1049,"close":1062,"change":739,"percent_change":615,"volume":1175,"transactions":9,"vwap":1062},"2026-02-03",3900,{"date":1177,"open":1069,"high":1057,"low":1069,"close":1178,"change":1179,"percent_change":129,"volume":1180,"transactions":9,"vwap":1178},"2026-02-02",21.979,0.019,30300,{"date":1182,"open":1183,"high":1058,"low":1069,"close":1032,"change":1184,"percent_change":1004,"volume":1185,"transactions":9,"vwap":1032},"2026-01-30",21.955,-0.032,27300,{"date":1187,"open":1073,"high":1073,"low":1188,"close":1189,"change":300,"percent_change":301,"volume":719,"transactions":9,"vwap":1189},"2026-01-29",21.985,21.992,{"date":1191,"open":1049,"high":1057,"low":1049,"close":1192,"change":1193,"percent_change":795,"volume":938,"transactions":9,"vwap":1192},"2026-01-28",21.987,0.007,{"date":1195,"open":1068,"high":1057,"low":1058,"close":1068,"change":1196,"percent_change":290,"volume":1197,"transactions":9,"vwap":1068},"2026-01-27",0.008,26700,{"date":1199,"open":1200,"high":1057,"low":1032,"close":1201,"change":972,"percent_change":492,"volume":1202,"transactions":9,"vwap":1201},"2026-01-26",21.968,21.972,26600,{"date":1204,"open":1205,"high":1183,"low":1206,"close":1069,"change":275,"percent_change":275,"volume":1207,"transactions":9,"vwap":1069},"2026-01-23",21.92,21.911,17900,{"date":1209,"open":1069,"high":1049,"low":1022,"close":1069,"change":189,"percent_change":190,"volume":1210,"transactions":9,"vwap":1069},"2026-01-22",10800,{"date":1212,"open":1027,"high":1058,"low":1027,"close":1022,"change":803,"percent_change":21,"volume":1213,"transactions":9,"vwap":1022},"2026-01-21",29900,{"date":1215,"open":1058,"high":1057,"low":1216,"close":1069,"change":615,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1069},"2026-01-20",21.915,-0.27,44900,{"date":1220,"open":1057,"high":1063,"low":1068,"close":1073,"change":301,"percent_change":129,"volume":1221,"transactions":9,"vwap":1073},"2026-01-16",21200,{"date":1223,"open":1058,"high":1057,"low":1058,"close":1068,"change":713,"percent_change":319,"volume":1224,"transactions":9,"vwap":1068},"2026-01-15",10600,{"date":1226,"open":1227,"high":1057,"low":1227,"close":1228,"change":767,"percent_change":492,"volume":1229,"transactions":9,"vwap":1228},"2026-01-14",21.959,21.989,9300,{"date":1231,"open":1049,"high":1032,"low":1069,"close":1183,"change":301,"percent_change":129,"volume":1232,"transactions":9,"vwap":1183},"2026-01-13",11300,{"date":1234,"open":1069,"high":1049,"low":1235,"close":1236,"change":803,"percent_change":21,"volume":1237,"transactions":9,"vwap":1236},"2026-01-12",21.934,21.935,6500,{"date":1239,"open":1022,"high":1240,"low":1022,"close":1240,"change":784,"percent_change":514,"volume":950,"transactions":9,"vwap":1240},"2026-01-09",21.945,{"date":1242,"open":1205,"high":1068,"low":1205,"close":1205,"change":789,"percent_change":-6,"volume":1243,"transactions":9,"vwap":1205},"2026-01-08",30700,{"date":1245,"open":1205,"high":1246,"low":1021,"close":1247,"change":1248,"percent_change":70,"volume":950,"transactions":9,"vwap":1247},"2026-01-07",21.927,21.921,0.046,{"date":1250,"open":1038,"high":1251,"low":722,"close":1252,"change":189,"percent_change":190,"volume":1253,"transactions":9,"vwap":1252},"2026-01-06",21.876,21.875,19100,{"date":1255,"open":1038,"high":924,"low":722,"close":1256,"change":784,"percent_change":514,"volume":1257,"transactions":9,"vwap":1256},"2026-01-05",21.865,19900,{"date":1259,"open":726,"high":1038,"low":726,"close":946,"change":701,"percent_change":556,"volume":1120,"transactions":9,"vwap":946},"2026-01-02",{"date":1261,"open":946,"high":946,"low":1262,"close":727,"change":189,"percent_change":190,"volume":953,"transactions":9,"vwap":727},"2025-12-31",21.815,{"date":1264,"open":705,"high":699,"low":700,"close":1262,"change":755,"percent_change":756,"volume":1265,"transactions":9,"vwap":1262},"2025-12-30",10000,{"date":1267,"open":1268,"high":924,"low":1269,"close":1038,"change":701,"percent_change":556,"volume":1270,"transactions":9,"vwap":1038},"2025-12-29",21.859,21.847,16000,{"date":1272,"open":946,"high":1273,"low":723,"close":1273,"change":681,"percent_change":652,"volume":1274,"transactions":9,"vwap":1273},"2025-12-26",21.845,1500,{"date":1276,"open":727,"high":1038,"low":727,"close":722,"change":300,"percent_change":301,"volume":1277,"transactions":9,"vwap":722},"2025-12-24",10100,{"date":1279,"open":765,"high":1280,"low":765,"close":1273,"change":681,"percent_change":652,"volume":1281,"transactions":9,"vwap":1273},"2025-12-23",21.855,22600,{"date":1283,"open":946,"high":722,"low":723,"close":722,"change":301,"percent_change":129,"volume":1284,"transactions":9,"vwap":722},"2025-12-22",10400,{"date":1286,"open":699,"high":924,"low":1287,"close":723,"change":189,"percent_change":190,"volume":1009,"transactions":9,"vwap":723},"2025-12-19",21.816,{"date":1289,"open":1290,"high":1290,"low":705,"close":699,"change":189,"percent_change":190,"volume":1291,"transactions":9,"vwap":699},"2025-12-18",21.831,31700,{"date":1293,"open":1294,"high":699,"low":1294,"close":693,"change":681,"percent_change":652,"volume":1237,"transactions":9,"vwap":693},"2025-12-17",21.804,{"date":1296,"open":764,"high":723,"low":764,"close":1262,"change":301,"percent_change":129,"volume":1297,"transactions":9,"vwap":1262},"2025-12-16",25400,{"date":1299,"open":705,"high":705,"low":765,"close":700,"change":189,"percent_change":190,"volume":1300,"transactions":9,"vwap":700},"2025-12-15",3500,{"date":1302,"open":760,"high":765,"low":1303,"close":764,"change":942,"percent_change":579,"volume":1304,"transactions":9,"vwap":764},"2025-12-12",21.774,7500,{"date":1306,"open":693,"high":693,"low":764,"close":1307,"change":1308,"percent_change":842,"volume":1142,"transactions":9,"vwap":1307},"2025-12-11",21.807,0.012,{"date":1310,"open":705,"high":1311,"low":695,"close":700,"change":681,"percent_change":652,"volume":1312,"transactions":9,"vwap":700},"2025-12-10",21.819,17000,{"date":1314,"open":705,"high":723,"low":705,"close":705,"change":681,"percent_change":652,"volume":1315,"transactions":9,"vwap":705},"2025-12-09",11000,{"date":1317,"open":693,"high":699,"low":705,"close":1318,"change":275,"percent_change":275,"volume":1319,"transactions":9,"vwap":1318},"2025-12-08",21.805,14500,{"date":1321,"open":705,"high":693,"low":707,"close":1318,"change":1322,"percent_change":301,"volume":1323,"transactions":9,"vwap":1318},"2025-12-05",0.004,9100,{"date":1325,"open":693,"high":946,"low":765,"close":1326,"change":681,"percent_change":652,"volume":1327,"transactions":9,"vwap":1326},"2025-12-04",21.801,66800,{"date":1329,"open":693,"high":699,"low":700,"close":1330,"change":772,"percent_change":773,"volume":1331,"transactions":9,"vwap":1330},"2025-12-03",21.806,15400,{"date":1333,"open":765,"high":946,"low":706,"close":764,"change":755,"percent_change":756,"volume":1334,"transactions":9,"vwap":764},"2025-12-02",25700,{"date":1336,"open":765,"high":722,"low":765,"close":723,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":723},"2025-12-01",-0.067,-0.31,20600,{"date":1341,"open":1021,"high":1039,"low":1021,"close":1342,"change":743,"percent_change":744,"volume":953,"transactions":9,"vwap":1342},"2025-11-28",21.897,{"date":1344,"open":722,"high":1345,"low":722,"close":1021,"change":652,"percent_change":244,"volume":708,"transactions":9,"vwap":1021},"2025-11-26",21.881,{"date":1347,"open":722,"high":1050,"low":722,"close":1050,"change":190,"percent_change":536,"volume":1348,"transactions":9,"vwap":1050},"2025-11-25",47100,{"date":1350,"open":722,"high":1077,"low":722,"close":722,"change":803,"percent_change":21,"volume":869,"transactions":9,"vwap":722},"2025-11-24",{"date":1352,"open":1038,"high":1038,"low":946,"close":1038,"change":301,"percent_change":129,"volume":1353,"transactions":9,"vwap":1038},"2025-11-21",11100,{"date":1355,"open":723,"high":946,"low":1356,"close":946,"change":652,"percent_change":244,"volume":1357,"transactions":9,"vwap":946},"2025-11-20",21.824,6100,{"date":1359,"open":722,"high":924,"low":693,"close":1038,"change":301,"percent_change":129,"volume":1360,"transactions":9,"vwap":1038},"2025-11-19",21600,{"date":1362,"open":1038,"high":1038,"low":1363,"close":946,"change":275,"percent_change":275,"volume":1364,"transactions":9,"vwap":946},"2025-11-18",21.838,5300,{"date":1366,"open":722,"high":924,"low":723,"close":946,"change":290,"percent_change":51,"volume":1367,"transactions":9,"vwap":946},"2025-11-17",25600,{"date":1369,"open":722,"high":1021,"low":705,"close":705,"change":1370,"percent_change":868,"volume":1371,"transactions":9,"vwap":705},"2025-11-14",-0.028,48200,{"date":1373,"open":699,"high":722,"low":699,"close":1374,"change":1375,"percent_change":1376,"volume":947,"transactions":9,"vwap":1374},"2025-11-13",21.828,-0.017,-0.08,{"date":1378,"open":1050,"high":1050,"low":723,"close":1273,"change":811,"percent_change":812,"volume":1379,"transactions":9,"vwap":1273},"2025-11-12",6000,{"date":1381,"open":1290,"high":1033,"low":705,"close":1252,"change":600,"percent_change":601,"volume":1382,"transactions":9,"vwap":1252},"2025-11-11",16200,{"date":1384,"open":722,"high":1021,"low":699,"close":946,"change":772,"percent_change":773,"volume":1385,"transactions":9,"vwap":946},"2025-11-10",21400,{"date":1387,"open":946,"high":946,"low":693,"close":1311,"change":878,"percent_change":389,"volume":1300,"transactions":9,"vwap":1311},"2025-11-07",{"date":1389,"open":723,"high":722,"low":705,"close":726,"change":1390,"percent_change":545,"volume":1277,"transactions":9,"vwap":726},"2025-11-06",0.036,{"date":1392,"open":693,"high":699,"low":1393,"close":1394,"change":1375,"percent_change":1376,"volume":1395,"transactions":9,"vwap":1394},"2025-11-05",21.788,21.799,25100,{"date":1397,"open":699,"high":946,"low":1287,"close":1287,"change":739,"percent_change":615,"volume":1398,"transactions":9,"vwap":1287},"2025-11-04",3300,{"date":1400,"open":723,"high":723,"low":700,"close":723,"change":811,"percent_change":812,"volume":1401,"transactions":9,"vwap":723},"2025-11-03",18400,{"date":1403,"open":946,"high":1033,"low":699,"close":1038,"change":701,"percent_change":556,"volume":1404,"transactions":9,"vwap":1038},"2025-10-31",4800,{"date":1406,"open":693,"high":1038,"low":693,"close":1273,"change":681,"percent_change":652,"volume":1407,"transactions":9,"vwap":1273},"2025-10-30",18600,{"date":1409,"open":722,"high":1410,"low":722,"close":722,"change":811,"percent_change":812,"volume":1411,"transactions":9,"vwap":722},"2025-10-29",21.884,12400,{"date":1413,"open":1205,"high":1205,"low":924,"close":1021,"change":1414,"percent_change":275,"volume":777,"transactions":9,"vwap":1021},"2025-10-28",0.001,{"date":1416,"open":1079,"high":1079,"low":722,"close":1417,"change":1418,"percent_change":290,"volume":1210,"transactions":9,"vwap":1417},"2025-10-27",21.879,0.009,{"date":1420,"open":1021,"high":1033,"low":946,"close":924,"change":189,"percent_change":190,"volume":978,"transactions":9,"vwap":924},"2025-10-24",{"date":1422,"open":924,"high":924,"low":1423,"close":1038,"change":739,"percent_change":615,"volume":1424,"transactions":9,"vwap":1038},"2025-10-23",21.858,900,{"date":1426,"open":1050,"high":1050,"low":1038,"close":1427,"change":977,"percent_change":842,"volume":1428,"transactions":9,"vwap":1427},"2025-10-22",21.874,2100,{"date":1430,"open":1033,"high":1033,"low":1431,"close":1431,"change":867,"percent_change":868,"volume":1432,"transactions":9,"vwap":1431},"2025-10-21",21.861,1200,{"date":1434,"open":1033,"high":1050,"low":1038,"close":1033,"change":1435,"percent_change":464,"volume":1436,"transactions":9,"vwap":1033},"2025-10-20",0.057,4100,{"date":1438,"open":693,"high":1439,"low":693,"close":1439,"change":825,"percent_change":189,"volume":1440,"transactions":9,"vwap":1439},"2025-10-17",21.833,1700,{"date":1442,"open":705,"high":946,"low":705,"close":723,"change":795,"percent_change":798,"volume":889,"transactions":9,"vwap":723},"2025-10-16",{"date":1444,"open":1318,"high":699,"low":707,"close":705,"change":1322,"percent_change":301,"volume":1445,"transactions":9,"vwap":705},"2025-10-15",12100,{"date":1447,"open":707,"high":705,"low":707,"close":1448,"change":1449,"percent_change":1450,"volume":173,"transactions":9,"vwap":1448},"2025-10-14",21.796,-0.064,-0.29,{"date":1452,"open":946,"high":1038,"low":705,"close":1038,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1038},"2025-10-13",0.095,0.44,5200,{"date":1457,"open":712,"high":695,"low":712,"close":766,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":766},"2025-10-10",0.065,0.3,16300,{"date":1462,"open":686,"high":1463,"low":686,"close":680,"change":529,"percent_change":389,"volume":1464,"transactions":9,"vwap":680},"2025-10-09",21.739,2500,{"date":1466,"open":1467,"high":712,"low":780,"close":780,"change":529,"percent_change":389,"volume":1468,"transactions":9,"vwap":780},"2025-10-08",21.725,2900,{"date":1470,"open":650,"high":712,"low":1471,"close":754,"change":189,"percent_change":190,"volume":1472,"transactions":9,"vwap":754},"2025-10-07",21.708,1168000,{"date":1474,"open":687,"high":712,"low":680,"close":685,"change":713,"percent_change":319,"volume":1475,"transactions":9,"vwap":685},"2025-10-06",30200,{"date":1477,"open":680,"high":1069,"low":675,"close":1478,"change":1479,"percent_change":51,"volume":1480,"transactions":9,"vwap":1478},"2025-10-03",21.729,0.039,23300,{"date":1482,"open":686,"high":686,"low":686,"close":686,"change":275,"percent_change":275,"volume":1483,"transactions":9,"vwap":686},"2025-10-02",100,{"date":1485,"open":675,"high":686,"low":675,"close":686,"change":1486,"percent_change":920,"volume":1487,"transactions":9,"vwap":686},"2025-10-01",-0.055,300,{"date":1489,"open":1490,"high":711,"low":1490,"close":711,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":711},"2025-09-30",21.734,0.055,0.25,400,{"date":1495,"open":754,"high":723,"low":686,"close":686,"change":803,"percent_change":21,"volume":943,"transactions":9,"vwap":686},"2025-09-29",{"date":1497,"open":685,"high":685,"low":877,"close":680,"change":652,"percent_change":244,"volume":751,"transactions":9,"vwap":680},"2025-09-26",{"date":1499,"open":650,"high":685,"low":650,"close":685,"change":681,"percent_change":652,"volume":1274,"transactions":9,"vwap":685},"2025-09-25",{"date":1501,"open":694,"high":694,"low":1467,"close":1467,"change":1502,"percent_change":470,"volume":1503,"transactions":9,"vwap":1467},"2025-09-24",-0.042,1800,{"date":1505,"open":707,"high":765,"low":1506,"close":1507,"change":892,"percent_change":615,"volume":862,"transactions":9,"vwap":1507},"2025-09-23",21.758,21.767,{"date":1509,"open":694,"high":717,"low":712,"close":707,"change":189,"percent_change":190,"volume":1510,"transactions":9,"vwap":707},"2025-09-22",4200,{"date":1512,"open":707,"high":707,"low":1513,"close":695,"change":478,"percent_change":479,"volume":1514,"transactions":9,"vwap":695},"2025-09-19",21.748,2600,{"date":1516,"open":706,"high":693,"low":706,"close":1318,"change":1517,"percent_change":556,"volume":1518,"transactions":9,"vwap":1318},"2025-09-18",0.016,7000,{"date":1520,"open":699,"high":699,"low":717,"close":717,"change":1521,"percent_change":579,"volume":1428,"transactions":9,"vwap":717},"2025-09-17",-0.021,{"date":1523,"open":693,"high":693,"low":694,"close":693,"change":290,"percent_change":51,"volume":1175,"transactions":9,"vwap":693},"2025-09-16",{"date":1525,"open":707,"high":707,"low":695,"close":695,"change":795,"percent_change":798,"volume":1526,"transactions":9,"vwap":695},"2025-09-15",200,{"date":1528,"open":754,"high":712,"low":680,"close":712,"change":275,"percent_change":275,"volume":1529,"transactions":9,"vwap":712},"2025-09-12",16600,{"date":1531,"open":694,"high":694,"low":712,"close":712,"change":842,"percent_change":330,"volume":1532,"transactions":9,"vwap":712},"2025-09-11",1300,{"date":1534,"open":686,"high":686,"low":1535,"close":665,"change":556,"percent_change":1536,"volume":1398,"transactions":9,"vwap":665},"2025-09-10",21.677,0.32,{"date":1538,"open":634,"high":627,"low":865,"close":865,"change":529,"percent_change":389,"volume":1539,"transactions":9,"vwap":865},"2025-09-09",600,{"date":1541,"open":1542,"high":810,"low":1542,"close":1543,"change":1453,"percent_change":1454,"volume":708,"transactions":9,"vwap":1543},"2025-09-08",21.563,21.625,{"date":1545,"open":435,"high":425,"low":435,"close":425,"change":1546,"percent_change":1547,"volume":934,"transactions":9,"vwap":425},"2025-09-05",0.115,0.54,{"date":1549,"open":528,"high":528,"low":551,"close":1550,"change":784,"percent_change":785,"volume":761,"transactions":9,"vwap":1550},"2025-09-04",21.415,{"date":1552,"open":527,"high":551,"low":527,"close":562,"change":290,"percent_change":291,"volume":1432,"transactions":9,"vwap":562},"2025-09-03",{"date":1554,"open":597,"high":597,"low":396,"close":396,"change":389,"percent_change":390,"volume":1526,"transactions":9,"vwap":396},"2025-09-02",{"date":1556,"open":542,"high":446,"low":528,"close":528,"change":803,"percent_change":21,"volume":1557,"transactions":9,"vwap":528},"2025-08-29",5000,{"date":1559,"open":455,"high":455,"low":542,"close":542,"change":189,"percent_change":190,"volume":1560,"transactions":9,"vwap":542},"2025-08-28",500,{"date":1562,"open":562,"high":528,"low":562,"close":528,"change":301,"percent_change":129,"volume":1563,"transactions":9,"vwap":528},"2025-08-27",700,{"date":1565,"open":406,"high":406,"low":1566,"close":551,"change":189,"percent_change":190,"volume":1567,"transactions":9,"vwap":551},"2025-08-26",21.393,1900,{"date":1569,"open":406,"high":1570,"low":597,"close":562,"change":319,"percent_change":470,"volume":761,"transactions":9,"vwap":562},"2025-08-25",21.419,{"date":1572,"open":528,"high":454,"low":406,"close":542,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":542},"2025-08-22",0.082,0.38,65400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":942,"percent_change":579,"volume":1581,"transactions":9,"vwap":1580},"2025-08-21",21.36,21.315,21.348,39000,{"date":1583,"open":527,"high":1550,"low":1578,"close":597,"change":301,"percent_change":129,"volume":1584,"transactions":9,"vwap":597},"2025-08-20",9500,{"date":1586,"open":597,"high":551,"low":396,"close":396,"change":803,"percent_change":21,"volume":1035,"transactions":9,"vwap":396},"2025-08-19",{"date":1588,"open":597,"high":597,"low":398,"close":1578,"change":600,"percent_change":601,"volume":1424,"transactions":9,"vwap":1578},"2025-08-18",{"date":1590,"open":388,"high":388,"low":1591,"close":1591,"change":1322,"percent_change":301,"volume":1526,"transactions":9,"vwap":1591},"2025-08-15",21.325,{"date":1593,"open":597,"high":597,"low":1594,"close":1594,"change":319,"percent_change":470,"volume":1595,"transactions":9,"vwap":1594},"2025-08-14",21.321,1400,{"date":1597,"open":597,"high":527,"low":1578,"close":1598,"change":795,"percent_change":798,"volume":953,"transactions":9,"vwap":1598},"2025-08-13",21.361,{"date":1600,"open":553,"high":1601,"low":1602,"close":1601,"change":713,"percent_change":319,"volume":1539,"transactions":9,"vwap":1601},"2025-08-12",21.331,21.327,{"date":1604,"open":396,"high":396,"low":398,"close":388,"change":784,"percent_change":785,"volume":1605,"transactions":9,"vwap":388},"2025-08-11",4000,{"date":1607,"open":597,"high":597,"low":1608,"close":1579,"change":529,"percent_change":389,"volume":1503,"transactions":9,"vwap":1579},"2025-08-08",21.307,{"date":1610,"open":396,"high":396,"low":553,"close":553,"change":784,"percent_change":785,"volume":821,"transactions":9,"vwap":553},"2025-08-07",{"date":1612,"open":398,"high":553,"low":1613,"close":1613,"change":478,"percent_change":479,"volume":1563,"transactions":9,"vwap":1613},"2025-08-06",21.305,{"date":1615,"open":563,"high":388,"low":1591,"close":388,"change":734,"percent_change":514,"volume":1428,"transactions":9,"vwap":388},"2025-08-05",{"date":1617,"open":388,"high":388,"low":1618,"close":1619,"change":701,"percent_change":556,"volume":1567,"transactions":9,"vwap":1619},"2025-08-04",21.31,21.316,{"date":1621,"open":365,"high":1622,"low":365,"close":1622,"change":1390,"percent_change":545,"volume":1041,"transactions":9,"vwap":1622},"2025-08-01",21.301,{"date":1624,"open":373,"high":365,"low":373,"close":1625,"change":888,"percent_change":51,"volume":1626,"transactions":9,"vwap":1625},"2025-07-31",21.265,6900,{"date":1628,"open":359,"high":359,"low":1629,"close":1629,"change":1630,"percent_change":571,"volume":1539,"transactions":9,"vwap":1629},"2025-07-30",21.227,-0.023,{"date":1632,"open":379,"high":379,"low":347,"close":357,"change":795,"percent_change":798,"volume":1560,"transactions":9,"vwap":357},"2025-07-29",{"date":1634,"open":1635,"high":359,"low":1635,"close":373,"change":937,"percent_change":190,"volume":1300,"transactions":9,"vwap":373},"2025-07-28",21.214,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":794,"percent_change":795,"volume":1483,"transactions":9,"vwap":1638},"2025-07-25",21.209,{"date":1640,"open":1641,"high":373,"low":1642,"close":1643,"change":1375,"percent_change":1376,"volume":1644,"transactions":9,"vwap":1643},"2025-07-24",21.21,21.195,21.203,12900,{"date":1646,"open":373,"high":373,"low":373,"close":373,"change":275,"percent_change":275,"volume":1487,"transactions":9,"vwap":373},"2025-07-23",{"date":1648,"open":359,"high":359,"low":1649,"close":373,"change":803,"percent_change":21,"volume":1424,"transactions":9,"vwap":373},"2025-07-22",21.218,{"date":1651,"open":359,"high":359,"low":373,"close":347,"change":1652,"percent_change":1653,"volume":728,"transactions":9,"vwap":347},"2025-07-21",0.085,0.4,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":428,"percent_change":409,"volume":173,"transactions":9,"vwap":1659},"2025-07-18",21.15,21.16,21.13,21.145,{"date":1661,"open":1662,"high":358,"low":1663,"close":397,"change":189,"percent_change":190,"volume":943,"transactions":9,"vwap":397},"2025-07-17",21.18,21.12,{"date":1665,"open":1641,"high":1641,"low":1656,"close":1657,"change":478,"percent_change":419,"volume":1059,"transactions":9,"vwap":1657},"2025-07-16",{"date":1667,"open":1641,"high":373,"low":1642,"close":1642,"change":529,"percent_change":389,"volume":889,"transactions":9,"vwap":1642},"2025-07-15",{"date":1669,"open":379,"high":379,"low":358,"close":1641,"change":275,"percent_change":275,"volume":988,"transactions":9,"vwap":1641},"2025-07-14",{"date":1671,"open":1641,"high":1641,"low":1641,"close":1641,"change":1672,"percent_change":644,"volume":1560,"transactions":9,"vwap":1641},"2025-07-11",-0.039,{"date":1674,"open":379,"high":379,"low":1675,"close":1675,"change":1676,"percent_change":811,"volume":1563,"transactions":9,"vwap":1675},"2025-07-10",21.249,-0.006,{"date":1678,"open":1679,"high":365,"low":1679,"close":1680,"change":795,"percent_change":798,"volume":1237,"transactions":9,"vwap":1680},"2025-07-09",21.246,21.255,{"date":1682,"open":357,"high":357,"low":1683,"close":1683,"change":755,"percent_change":756,"volume":1539,"transactions":9,"vwap":1683},"2025-07-08",21.225,{"date":1685,"open":1618,"high":1618,"low":347,"close":365,"change":795,"percent_change":798,"volume":1584,"transactions":9,"vwap":365},"2025-07-07",{"date":1687,"open":379,"high":379,"low":359,"close":359,"change":803,"percent_change":21,"volume":1688,"transactions":9,"vwap":359},"2025-07-03",38100,{"date":1690,"open":359,"high":357,"low":359,"close":357,"change":189,"percent_change":190,"volume":1526,"transactions":9,"vwap":357},"2025-07-02",{"date":1692,"open":357,"high":357,"low":359,"close":359,"change":389,"percent_change":390,"volume":1432,"transactions":9,"vwap":359},"2025-07-01",{"date":1694,"open":641,"high":175,"low":365,"close":1618,"change":1491,"percent_change":464,"volume":1695,"transactions":9,"vwap":1618},"2025-06-30",57000,{"date":1697,"open":365,"high":365,"low":357,"close":1680,"change":1698,"percent_change":652,"volume":1526,"transactions":9,"vwap":1680},"2025-06-27",-0.004,{"date":1700,"open":379,"high":379,"low":1680,"close":1701,"change":1702,"percent_change":500,"volume":889,"transactions":9,"vwap":1701},"2025-06-26",21.259,0.028,{"date":1704,"open":359,"high":359,"low":1705,"close":1705,"change":1414,"percent_change":275,"volume":1526,"transactions":9,"vwap":1705},"2025-06-25",21.231,{"date":1707,"open":359,"high":357,"low":347,"close":347,"change":803,"percent_change":21,"volume":1487,"transactions":9,"vwap":347},"2025-06-24",{"date":1709,"open":359,"high":359,"low":359,"close":359,"change":1710,"percent_change":1711,"volume":1563,"transactions":9,"vwap":359},"2025-06-23",0.058,0.27,{"date":1713,"open":397,"high":1714,"low":397,"close":1714,"change":1715,"percent_change":1376,"volume":1493,"transactions":9,"vwap":1714},"2025-06-20",21.182,-0.018,{"date":1717,"open":347,"high":553,"low":1658,"close":358,"change":189,"percent_change":190,"volume":1718,"transactions":9,"vwap":358},"2025-06-18",27800,{"date":1720,"open":358,"high":347,"low":1721,"close":1721,"change":300,"percent_change":301,"volume":1428,"transactions":9,"vwap":1721},"2025-06-17",21.19,{"date":1723,"open":358,"high":358,"low":1662,"close":1724,"change":1414,"percent_change":275,"volume":1725,"transactions":9,"vwap":1724},"2025-06-16",21.185,3000,{"date":1727,"open":1662,"high":1721,"low":1728,"close":1729,"change":1521,"percent_change":579,"volume":1730,"transactions":9,"vwap":1729},"2025-06-13",21.162,21.184,6300,{"date":1732,"open":358,"high":1733,"low":358,"close":1733,"change":208,"percent_change":114,"volume":1734,"transactions":9,"vwap":1733},"2025-06-12",21.205,800,{"date":1736,"open":1737,"high":1658,"low":1737,"close":1658,"change":1479,"percent_change":51,"volume":1539,"transactions":9,"vwap":1658},"2025-06-11",21.09,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":244,"volume":1483,"transactions":9,"vwap":1741},"2025-06-10",21.14,21.091,-0.019,{"date":1744,"open":1737,"high":1745,"low":1737,"close":1745,"change":842,"percent_change":1746,"volume":1734,"transactions":9,"vwap":1745},"2025-06-09",21.11,0.29,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1486,"percent_change":266,"volume":889,"transactions":9,"vwap":1751},"2025-06-06",21.059999,21.040001,21.049999,{"date":1753,"open":1745,"high":1740,"low":1754,"close":1754,"change":681,"percent_change":652,"volume":1510,"transactions":9,"vwap":1754},"2025-06-05",21.105,{"date":1756,"open":1745,"high":1745,"low":1757,"close":1745,"change":190,"percent_change":750,"volume":1567,"transactions":9,"vwap":1745},"2025-06-04",21.099001,{"date":1759,"open":1750,"high":1749,"low":336,"close":1749,"change":803,"percent_change":21,"volume":1277,"transactions":9,"vwap":1749},"2025-06-03",{"date":1761,"open":1751,"high":325,"low":286,"close":325,"change":615,"percent_change":616,"volume":1762,"transactions":9,"vwap":325},"2025-06-02",9800,{"date":1764,"open":1741,"high":1658,"low":1741,"close":1658,"change":1765,"percent_change":803,"volume":1487,"transactions":9,"vwap":1658},"2025-05-30",-0.003,{"date":1767,"open":1657,"high":397,"low":1658,"close":1768,"change":1034,"percent_change":189,"volume":1503,"transactions":9,"vwap":1768},"2025-05-29",21.133,{"date":1770,"open":1658,"high":1740,"low":1663,"close":1771,"change":739,"percent_change":389,"volume":1605,"transactions":9,"vwap":1771},"2025-05-28",21.131,{"date":1773,"open":1774,"high":397,"low":1663,"close":1659,"change":1775,"percent_change":330,"volume":1074,"transactions":9,"vwap":1659},"2025-05-27",21.124,0.059,{"date":1777,"open":397,"high":397,"low":325,"close":1778,"change":290,"percent_change":291,"volume":1779,"transactions":9,"vwap":1778},"2025-05-23",21.086,2300,{"date":1781,"open":286,"high":325,"low":286,"close":1782,"change":1034,"percent_change":189,"volume":1734,"transactions":9,"vwap":1782},"2025-05-22",21.046,{"date":1784,"open":286,"high":1751,"low":286,"close":1785,"change":1786,"percent_change":139,"volume":889,"transactions":9,"vwap":1785},"2025-05-21",21.044001,-0.071,{"date":1788,"open":1740,"high":1740,"low":1789,"close":1789,"change":478,"percent_change":419,"volume":1432,"transactions":9,"vwap":1789},"2025-05-20",21.115,{"date":1791,"open":1656,"high":1657,"low":1656,"close":1656,"change":275,"percent_change":275,"volume":1440,"transactions":9,"vwap":1656},"2025-05-19",{"date":1793,"open":1794,"high":1794,"low":1656,"close":1656,"change":784,"percent_change":785,"volume":1265,"transactions":9,"vwap":1656},"2025-05-16",21.159,{"date":1796,"open":1774,"high":1797,"low":1774,"close":1797,"change":897,"percent_change":70,"volume":1560,"transactions":9,"vwap":1797},"2025-05-15",21.125,{"date":1799,"open":1800,"high":1745,"low":326,"close":326,"change":1376,"percent_change":1801,"volume":790,"transactions":9,"vwap":326},"2025-05-14",21.103,-0.38,{"date":1803,"open":1663,"high":397,"low":1663,"close":1657,"change":1804,"percent_change":70,"volume":1805,"transactions":9,"vwap":1657},"2025-05-13",0.044,2400,{"date":1807,"open":1663,"high":1663,"low":1808,"close":1808,"change":739,"percent_change":389,"volume":1526,"transactions":9,"vwap":1808},"2025-05-12",21.116,{"date":1810,"open":1657,"high":1733,"low":1745,"close":1658,"change":701,"percent_change":556,"volume":1811,"transactions":9,"vwap":1658},"2025-05-09",12000,{"date":1813,"open":359,"high":359,"low":1789,"close":1789,"change":319,"percent_change":470,"volume":1814,"transactions":9,"vwap":1789},"2025-05-08",3200,{"date":1816,"open":1657,"high":1721,"low":1659,"close":1817,"change":784,"percent_change":785,"volume":1818,"transactions":9,"vwap":1817},"2025-05-07",21.155,10300,{"date":1820,"open":326,"high":1658,"low":326,"close":1658,"change":556,"percent_change":1821,"volume":1483,"transactions":9,"vwap":1658},"2025-05-06",0.33,{"date":1823,"open":326,"high":326,"low":1824,"close":1749,"change":1018,"percent_change":479,"volume":1595,"transactions":9,"vwap":1749},"2025-05-05",21.059,{"date":1826,"open":1737,"high":1827,"low":1737,"close":1827,"change":1370,"percent_change":868,"volume":1532,"transactions":9,"vwap":1827},"2025-05-02",21.093,{"date":1829,"open":1663,"high":1830,"low":1663,"close":1830,"change":1831,"percent_change":615,"volume":1483,"transactions":9,"vwap":1830},"2025-05-01",21.121,-0.012,{"date":1833,"open":1768,"high":1768,"low":1768,"close":1768,"change":713,"percent_change":319,"volume":1483,"transactions":9,"vwap":1768},"2025-04-30",{"date":1835,"open":1740,"high":1656,"low":1740,"close":1836,"change":972,"percent_change":492,"volume":1560,"transactions":9,"vwap":1836},"2025-04-29",21.142,{"date":1838,"open":1745,"high":1745,"low":1745,"close":1745,"change":600,"percent_change":545,"volume":1483,"transactions":9,"vwap":1745},"2025-04-28",{"date":1840,"open":325,"high":1841,"low":1749,"close":1841,"change":300,"percent_change":301,"volume":1563,"transactions":9,"vwap":1841},"2025-04-25",21.075001,{"date":1843,"open":1844,"high":1658,"low":286,"close":325,"change":1652,"percent_change":1845,"volume":1846,"transactions":9,"vwap":325},"2025-04-24",21.048,0.41,13300,{"date":179,"open":336,"high":1737,"low":1848,"close":1848,"change":428,"percent_change":409,"volume":1493,"transactions":9,"vwap":1848},20.985]