[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OACP":3,"homepage-market-summary":29,"stock-historical-OACP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OACP","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},"OneAscent Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4508,0.9636,"Monthly",{"close":17,"open":18,"high":17,"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},21.65,21.62,21.59,21.655,-0.005,-0.02,34144.476437,23.77,21.58,45009.78655212749,3.2,1132,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"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",[74,81,89],{"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":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43278,15796356.424584,-3.99,"2025-04-23",[181,184,192,202,212,221,232,243,252,262,272,281,290,300,308,315,324,334,343,353,361,371,380,388,397,405,415,423,431,440,450,457,467,476,484,494,499,506,513,519,527,533,540,549,557,564,571,576,583,590,595,601,609,615,622,630,639,648,655,664,672,677,680,684,691,698,703,709,714,721,728,734,740,744,749,754,759,763,767,770,775,779,785,790,793,798,803,806,810,814,818,822,828,832,837,841,844,848,853,856,860,863,866,872,877,884,889,893,896,899,903,907,914,919,924,929,933,941,948,954,958,964,967,970,975,979,985,990,993,996,1000,1004,1009,1012,1017,1022,1028,1033,1035,1039,1044,1050,1055,1061,1065,1073,1079,1083,1089,1096,1102,1107,1112,1117,1122,1128,1134,1140,1144,1149,1154,1156,1159,1162,1167,1173,1177,1182,1184,1189,1192,1195,1200,1205,1208,1211,1215,1218,1222,1227,1231,1236,1242,1245,1248,1253,1257,1261,1264,1268,1273,1279,1283,1287,1291,1295,1299,1302,1305,1309,1312,1315,1319,1324,1328,1333,1336,1340,1343,1348,1351,1353,1356,1360,1367,1372,1376,1378,1382,1385,1389,1391,1397,1402,1405,1409,1412,1415,1418,1421,1424,1427,1430,1435,1439,1445,1450,1455,1460,1463,1466,1469,1473,1477,1481,1485,1490,1496,1499,1503,1506,1509,1513,1516,1519,1523,1526,1529,1532,1536,1540,1545,1549,1554,1557,1563,1567,1569,1572,1575,1579,1582,1587,1589,1592,1595,1598,1602,1609,1612,1614,1618,1622,1625,1628,1630,1633,1637,1641,1644,1650,1653,1655,1658,1662,1664,1668,1672,1677,1680,1684,1687,1691,1694,1697,1699,1702,1706,1709,1712,1715,1719,1722,1727,1730,1733,1736,1738,1741,1744,1748,1753,1756,1758,1761,1765,1769,1771,1774,1777,1779,1782,1785,1788,1794,1797,1804,1807,1810,1814,1818,1823,1827,1830,1834,1836,1840,1843,1845,1850,1854,1856,1858,1862,1864,1868,1871,1874,1876,1880,1885,1888,1891,1893,1898],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},462,21.6135,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":22,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",21.76,21.64,-0.09,155911.480399,481,21.6717,{"date":193,"open":194,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",21.61,21.705,21.675,0.0408,0.19,48801.863018,508,21.6696,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",21.69,21.605,21.6342,-0.0308,-0.14,20368.141203,406,21.6334,{"date":213,"open":25,"high":214,"low":25,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",21.68,21.665,-0.1,-0.46,20810.629706,133,21.6552,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",21.79,21.8,21.7424,21.765,-0.1433,-0.65,43560.216283,135,21.7667,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",21.88,21.925,21.83,21.9083,0.0483,0.22,159853.354222,184,21.8841,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",21.98,21.86,-0.105,-0.48,45603.623241,112,21.8811,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",22.12,21.945,21.965,-0.19,-0.86,35355.676476,143,22.0076,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",22.16,22.1138,22.155,0.005,0.02,24858.839873,199,22.1443,{"date":273,"open":274,"high":275,"low":254,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",22.14,22.15,0.075,0.34,183388.966028,157,22.1398,{"date":282,"open":275,"high":275,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",22.07,22.075,-0.11,-0.5,77056.22556,250,22.0807,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",22.17,22.185,22.03,0.1,0.45,38790.028564,263,22.1214,{"date":301,"open":302,"high":264,"low":283,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",22.122,22.085,0,52205.009924,170,22.109,{"date":309,"open":310,"high":311,"low":310,"close":303,"change":22,"percent_change":188,"volume":312,"transactions":313,"vwap":314},"2026-09-15",22.06,22.0899,38273.215687,109,22.0647,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":267,"percent_change":268,"volume":321,"transactions":322,"vwap":323},"2026-09-14",22.11,22.129,22.04,22.105,32895.454713,226,22.1116,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",22.19,22.09,22.1,-0.015,-0.07,33519.496778,151,22.1254,{"date":335,"open":336,"high":336,"low":317,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",22.22,22.115,-0.13,-0.58,21227.935346,95,22.1334,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",22.29,22.2201,22.245,-0.05,-0.22,25478.968103,144,22.2411,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":22,"percent_change":188,"volume":358,"transactions":359,"vwap":360},"2026-09-08",22.32,22.28,22.295,42290.079073,197,22.3017,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",22.34,22.31,22.315,-0.01,-0.04,226292.654636,161,22.3234,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":166,"volume":377,"transactions":378,"vwap":379},"2026-09-03",22.35,22.3101,22.325,0.045,12673.243917,193,22.3231,{"date":381,"open":356,"high":345,"low":382,"close":356,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",22.231,0.01,0.04,47078.288937,465,22.2712,{"date":389,"open":345,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",22.33,22.27,-0.06,-0.27,43361.769862,524,22.2865,{"date":398,"open":390,"high":390,"low":399,"close":390,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",22.3,-0.035,-0.16,121704.296283,131,22.3104,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",22.43,22.36,22.365,-0.125,-0.56,32249.532002,166,22.3757,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":304,"percent_change":304,"volume":420,"transactions":421,"vwap":422},"2026-08-27",22.49,22.515,22.4899,39537.486241,158,22.5006,{"date":424,"open":417,"high":425,"low":426,"close":417,"change":427,"percent_change":338,"volume":428,"transactions":429,"vwap":430},"2026-08-26",22.51,22.47,-0.03,44289.214244,195,22.4805,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",22.46,22.52,0.0951,0.42,77058.630467,182,22.4957,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",22.44,22.41,22.4249,0.0249,0.11,111188.914644,147,22.4255,{"date":451,"open":442,"high":442,"low":452,"close":453,"change":400,"percent_change":401,"volume":454,"transactions":455,"vwap":456},"2026-08-21",22.39,22.4,37740.378563,101,22.3967,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":393,"volume":464,"transactions":465,"vwap":466},"2026-08-20",22.42,22.45,22.415,22.435,-0.0606,22818.317218,100,22.4288,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":448,"vwap":475},"2026-08-19",22.5,22.465,22.4956,0.1056,0.47,30599.83532,22.4886,{"date":477,"open":478,"high":443,"low":408,"close":452,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",22.37,0.0182,0.08,35369.215223,179,22.3913,{"date":485,"open":486,"high":487,"low":478,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",22.38,22.418,22.3718,-0.0482,-0.21,8875.082076,102,22.3916,{"date":495,"open":426,"high":426,"low":452,"close":459,"change":392,"percent_change":393,"volume":496,"transactions":497,"vwap":498},"2026-08-14",26187.072698,139,22.4341,{"date":500,"open":417,"high":469,"low":433,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":465,"vwap":505},"2026-08-13",22.48,0.07,0.31,25276.807037,22.4865,{"date":507,"open":508,"high":508,"low":443,"close":443,"change":509,"percent_change":384,"volume":510,"transactions":511,"vwap":512},"2026-08-12",22.55,0.0084,63278.355336,69,22.4358,{"date":514,"open":459,"high":442,"low":452,"close":515,"change":516,"percent_change":502,"volume":517,"transactions":219,"vwap":518},"2026-08-11",22.4016,0.0163,72160.901863,22.4101,{"date":520,"open":443,"high":443,"low":486,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",22.3853,-0.0797,-0.35,52495.264517,113,22.3857,{"date":528,"open":417,"high":417,"low":529,"close":470,"change":384,"percent_change":51,"volume":530,"transactions":531,"vwap":532},"2026-08-07",22.4301,51575.609744,232,22.457,{"date":534,"open":442,"high":535,"low":536,"close":536,"change":392,"percent_change":393,"volume":537,"transactions":538,"vwap":539},"2026-08-06",22.459,22.425,19108.883587,288,22.4375,{"date":541,"open":417,"high":542,"low":426,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",22.495,22.485,0.0116,0.05,17389.295124,192,22.483,{"date":550,"open":426,"high":551,"low":442,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",22.4734,0.1134,0.51,8488.83233,338,22.4594,{"date":558,"open":408,"high":559,"low":560,"close":408,"change":384,"percent_change":51,"volume":561,"transactions":562,"vwap":563},"2026-08-03",22.3664,22.3479,60034.740903,404,22.3583,{"date":565,"open":408,"high":408,"low":357,"close":355,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",-0.095,-0.42,25094.495029,167,22.3123,{"date":572,"open":452,"high":407,"low":452,"close":461,"change":348,"percent_change":349,"volume":573,"transactions":574,"vwap":575},"2026-07-30",15948.525016,141,22.4183,{"date":577,"open":578,"high":578,"low":433,"close":470,"change":330,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",22.56,-0.31,35062.009306,108,22.5066,{"date":584,"open":585,"high":578,"low":469,"close":586,"change":384,"percent_change":51,"volume":587,"transactions":588,"vwap":589},"2026-07-28",22.53,22.535,17933.583372,83,22.5349,{"date":591,"open":501,"high":469,"low":426,"close":542,"change":545,"percent_change":239,"volume":592,"transactions":593,"vwap":594},"2026-07-27",22839.683271,162,22.4776,{"date":596,"open":442,"high":508,"low":442,"close":597,"change":598,"percent_change":502,"volume":599,"transactions":378,"vwap":600},"2026-07-24",22.445,0.0164,91081.035294,22.4617,{"date":602,"open":501,"high":501,"low":443,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",22.4286,-0.0714,-0.32,45602.94513,287,22.4315,{"date":610,"open":508,"high":611,"low":501,"close":469,"change":366,"percent_change":367,"volume":612,"transactions":613,"vwap":614},"2026-07-22",22.5598,299080.068842,370,22.4947,{"date":616,"open":508,"high":508,"low":617,"close":425,"change":367,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",22.4901,-0.18,11681.97739,74,22.5145,{"date":623,"open":624,"high":624,"low":585,"close":508,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",22.6,-0.065,-0.29,58327.586226,323,22.5435,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":446,"volume":636,"transactions":637,"vwap":638},"2026-07-17",22.64,22.61,22.615,0.025,58617.46942,105,22.6176,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":329,"percent_change":330,"volume":645,"transactions":646,"vwap":647},"2026-07-16",22.57,22.5999,22.5616,22.59,88592.527469,94,22.5808,{"date":649,"open":650,"high":633,"low":650,"close":651,"change":652,"percent_change":166,"volume":653,"transactions":359,"vwap":654},"2026-07-15",22.58,22.605,0.0459,28211.585131,22.602,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":166,"volume":661,"transactions":662,"vwap":663},"2026-07-14",22.54,22.5795,22.5591,0.0441,39164.133725,291,22.5542,{"date":665,"open":657,"high":666,"low":469,"close":418,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",22.555,-0.075,-0.33,26192.496557,127,22.5143,{"date":673,"open":674,"high":675,"low":650,"close":644,"change":366,"percent_change":367,"volume":676,"transactions":9,"vwap":644},"2026-07-10",22.589,22.62,39600,{"date":678,"open":578,"high":675,"low":426,"close":624,"change":635,"percent_change":446,"volume":679,"transactions":9,"vwap":624},"2026-07-09",30100,{"date":681,"open":644,"high":644,"low":508,"close":682,"change":22,"percent_change":188,"volume":683,"transactions":9,"vwap":682},"2026-07-08",22.575,34600,{"date":685,"open":686,"high":686,"low":644,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",22.67,22.595,-0.085,-0.37,46200,{"date":692,"open":693,"high":694,"low":695,"close":693,"change":696,"percent_change":285,"volume":697,"transactions":9,"vwap":693},"2026-07-06",22.68,22.685,22.66,-0.025,17400,{"date":699,"open":700,"high":700,"low":693,"close":701,"change":383,"percent_change":384,"volume":702,"transactions":9,"vwap":701},"2026-07-02",22.72,22.705,53700,{"date":704,"open":705,"high":706,"low":695,"close":707,"change":22,"percent_change":188,"volume":708,"transactions":9,"vwap":707},"2026-07-01",22.69,22.71,22.695,42100,{"date":710,"open":711,"high":711,"low":706,"close":712,"change":625,"percent_change":626,"volume":713,"transactions":9,"vwap":712},"2026-06-30",22.755,22.715,76100,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":392,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",22.81,22.762,22.78,-0.26,38100,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":502,"volume":727,"transactions":9,"vwap":725},"2026-06-26",22.82,22.855,22.84,0.015,63100,{"date":729,"open":730,"high":731,"low":723,"close":732,"change":635,"percent_change":446,"volume":733,"transactions":9,"vwap":732},"2026-06-25",22.85,22.86,22.825,29300,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":480,"percent_change":115,"volume":739,"transactions":9,"vwap":738},"2026-06-24",22.79,22.95,22.8,62600,{"date":741,"open":742,"high":742,"low":706,"close":700,"change":268,"percent_change":130,"volume":743,"transactions":9,"vwap":700},"2026-06-23",22.75,89500,{"date":745,"open":746,"high":746,"low":693,"close":747,"change":625,"percent_change":626,"volume":748,"transactions":9,"vwap":747},"2026-06-22",22.74,22.7,26600,{"date":750,"open":738,"high":716,"low":751,"close":752,"change":384,"percent_change":51,"volume":753,"transactions":9,"vwap":752},"2026-06-18",22.76,22.765,71900,{"date":755,"open":736,"high":756,"low":700,"close":757,"change":348,"percent_change":349,"volume":758,"transactions":9,"vwap":757},"2026-06-17",22.845,22.725,46400,{"date":760,"open":746,"high":718,"low":746,"close":761,"change":545,"percent_change":239,"volume":762,"transactions":9,"vwap":761},"2026-06-16",22.775,18500,{"date":764,"open":765,"high":765,"low":757,"close":757,"change":726,"percent_change":502,"volume":766,"transactions":9,"vwap":757},"2026-06-15",22.77,92400,{"date":768,"open":700,"high":742,"low":693,"close":706,"change":22,"percent_change":188,"volume":769,"transactions":9,"vwap":706},"2026-06-12",30000,{"date":771,"open":633,"high":746,"low":633,"close":772,"change":773,"percent_change":553,"volume":774,"transactions":9,"vwap":772},"2026-06-11",22.73,0.115,42600,{"date":776,"open":693,"high":693,"low":644,"close":634,"change":777,"percent_change":392,"volume":778,"transactions":9,"vwap":634},"2026-06-10",-0.013,296500,{"date":780,"open":624,"high":781,"low":624,"close":782,"change":783,"percent_change":239,"volume":784,"transactions":9,"vwap":782},"2026-06-09",22.629,22.628,0.049,19300,{"date":786,"open":633,"high":633,"low":641,"close":787,"change":788,"percent_change":330,"volume":789,"transactions":9,"vwap":787},"2026-06-08",22.579,-0.016,8300,{"date":791,"open":632,"high":695,"low":644,"close":687,"change":566,"percent_change":567,"volume":792,"transactions":9,"vwap":687},"2026-06-05",23500,{"date":794,"open":747,"high":706,"low":686,"close":705,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":705},"2026-06-04",0.035,0.15,33400,{"date":799,"open":705,"high":705,"low":800,"close":801,"change":367,"percent_change":618,"volume":802,"transactions":9,"vwap":801},"2026-06-03",22.63,22.655,9200,{"date":804,"open":730,"high":730,"low":694,"close":707,"change":726,"percent_change":502,"volume":805,"transactions":9,"vwap":707},"2026-06-02",53100,{"date":807,"open":808,"high":705,"low":800,"close":693,"change":21,"percent_change":22,"volume":809,"transactions":9,"vwap":693},"2026-06-01",22.65,12000,{"date":811,"open":705,"high":700,"low":812,"close":694,"change":267,"percent_change":268,"volume":813,"transactions":9,"vwap":694},"2026-05-29",22.681,35600,{"date":815,"open":693,"high":772,"low":800,"close":693,"change":400,"percent_change":816,"volume":817,"transactions":9,"vwap":693},"2026-05-28",-0.15,80600,{"date":819,"open":700,"high":772,"low":820,"close":712,"change":384,"percent_change":51,"volume":821,"transactions":9,"vwap":712},"2026-05-27",22.709,8600,{"date":823,"open":746,"high":746,"low":808,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",22.675,0.06,0.27,23300,{"date":829,"open":633,"high":800,"low":650,"close":634,"change":830,"percent_change":825,"volume":831,"transactions":9,"vwap":634},"2026-05-22",0.014,13800,{"date":833,"open":675,"high":675,"low":585,"close":834,"change":835,"percent_change":545,"volume":836,"transactions":9,"vwap":834},"2026-05-21",22.601,0.011,68700,{"date":838,"open":585,"high":644,"low":426,"close":644,"change":446,"percent_change":839,"volume":840,"transactions":9,"vwap":644},"2026-05-20",0.49,31500,{"date":842,"open":469,"high":469,"low":407,"close":501,"change":625,"percent_change":626,"volume":843,"transactions":9,"vwap":501},"2026-05-19",49800,{"date":845,"open":633,"high":633,"low":434,"close":846,"change":696,"percent_change":285,"volume":847,"transactions":9,"vwap":846},"2026-05-18",22.545,93900,{"date":849,"open":850,"high":687,"low":578,"close":641,"change":816,"percent_change":851,"volume":852,"transactions":9,"vwap":641},"2026-05-15",22.591,-0.66,129900,{"date":854,"open":746,"high":746,"low":706,"close":700,"change":795,"percent_change":796,"volume":855,"transactions":9,"vwap":700},"2026-05-14",25300,{"date":857,"open":772,"high":772,"low":858,"close":694,"change":267,"percent_change":268,"volume":859,"transactions":9,"vwap":694},"2026-05-13",22.665,20900,{"date":861,"open":736,"high":736,"low":693,"close":693,"change":667,"percent_change":668,"volume":862,"transactions":9,"vwap":693},"2026-05-12",38600,{"date":864,"open":723,"high":723,"low":742,"close":711,"change":348,"percent_change":349,"volume":865,"transactions":9,"vwap":711},"2026-05-11",70500,{"date":867,"open":723,"high":723,"low":738,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-08",22.805,0.065,0.29,34100,{"date":873,"open":718,"high":874,"low":746,"close":746,"change":875,"percent_change":86,"volume":876,"transactions":9,"vwap":746},"2026-05-07",22.815,-0.055,6700,{"date":878,"open":879,"high":879,"low":718,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-06",22.83,22.795,0.105,0.46,36900,{"date":885,"open":706,"high":700,"low":705,"close":705,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":705},"2026-05-05",0.03,0.13,35900,{"date":890,"open":712,"high":712,"low":891,"close":695,"change":392,"percent_change":719,"volume":892,"transactions":9,"vwap":695},"2026-05-04",22.645,22100,{"date":894,"open":700,"high":718,"low":706,"close":700,"change":886,"percent_change":887,"volume":895,"transactions":9,"vwap":700},"2026-05-01",38900,{"date":897,"open":706,"high":700,"low":705,"close":705,"change":383,"percent_change":384,"volume":898,"transactions":9,"vwap":705},"2026-04-30",141200,{"date":900,"open":742,"high":742,"low":808,"close":693,"change":401,"percent_change":901,"volume":902,"transactions":9,"vwap":693},"2026-04-29",-0.7,324900,{"date":904,"open":905,"high":905,"low":723,"close":725,"change":329,"percent_change":330,"volume":906,"transactions":9,"vwap":725},"2026-04-28",22.89,25200,{"date":908,"open":909,"high":910,"low":730,"close":724,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":724},"2026-04-27",22.885,22.886,-0.045,-0.2,45000,{"date":915,"open":731,"high":916,"low":731,"close":917,"change":268,"percent_change":130,"volume":918,"transactions":9,"vwap":917},"2026-04-24",22.91,22.9,166500,{"date":920,"open":921,"high":921,"low":731,"close":922,"change":875,"percent_change":86,"volume":923,"transactions":9,"vwap":922},"2026-04-23",22.96,22.88,21000,{"date":925,"open":737,"high":737,"low":926,"close":927,"change":545,"percent_change":239,"volume":928,"transactions":9,"vwap":927},"2026-04-22",22.92,22.935,16700,{"date":930,"open":916,"high":926,"low":931,"close":909,"change":875,"percent_change":86,"volume":932,"transactions":9,"vwap":909},"2026-04-21",22.812,16900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":427,"volume":940,"transactions":9,"vwap":938},"2026-04-20",22.928,22.955,22.925,22.94,-0.007,27800,{"date":942,"open":943,"high":943,"low":938,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-17",22.97,22.947,0.069,0.3,16600,{"date":949,"open":950,"high":950,"low":731,"close":951,"change":952,"percent_change":618,"volume":953,"transactions":9,"vwap":951},"2026-04-16",22.98,22.878,-0.042,22400,{"date":955,"open":926,"high":956,"low":917,"close":926,"change":366,"percent_change":367,"volume":957,"transactions":9,"vwap":926},"2026-04-15",23.030001,68800,{"date":959,"open":922,"high":938,"low":960,"close":961,"change":825,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-14",22.87,22.93,0.26,70400,{"date":965,"open":723,"high":960,"low":738,"close":960,"change":869,"percent_change":870,"volume":966,"transactions":9,"vwap":960},"2026-04-13",39000,{"date":968,"open":905,"high":905,"low":738,"close":868,"change":427,"percent_change":338,"volume":969,"transactions":9,"vwap":868},"2026-04-10",16100,{"date":971,"open":905,"high":905,"low":972,"close":973,"change":726,"percent_change":502,"volume":974,"transactions":9,"vwap":973},"2026-04-09",22.803,22.835,125000,{"date":976,"open":977,"high":961,"low":736,"close":723,"change":795,"percent_change":796,"volume":978,"transactions":9,"vwap":723},"2026-04-08",22.875,661700,{"date":980,"open":772,"high":736,"low":700,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-07",22.785,0.031,0.14,19200,{"date":986,"open":736,"high":736,"low":742,"close":987,"change":988,"percent_change":401,"volume":989,"transactions":9,"vwap":987},"2026-04-06",22.754,-0.036,40400,{"date":991,"open":700,"high":738,"low":700,"close":736,"change":384,"percent_change":51,"volume":992,"transactions":9,"vwap":736},"2026-04-02",11600,{"date":994,"open":742,"high":765,"low":746,"close":742,"change":886,"percent_change":887,"volume":995,"transactions":9,"vwap":742},"2026-04-01",17800,{"date":997,"open":706,"high":742,"low":705,"close":700,"change":276,"percent_change":998,"volume":999,"transactions":9,"vwap":700},"2026-03-31",0.33,45300,{"date":1001,"open":695,"high":686,"low":891,"close":891,"change":1002,"percent_change":268,"volume":1003,"transactions":9,"vwap":891},"2026-03-30",0.004,9500,{"date":1005,"open":675,"high":695,"low":675,"close":1006,"change":1007,"percent_change":257,"volume":1008,"transactions":9,"vwap":1006},"2026-03-27",22.641,-0.044,20400,{"date":1010,"open":742,"high":742,"low":686,"close":694,"change":247,"percent_change":217,"volume":1011,"transactions":9,"vwap":694},"2026-03-26",31600,{"date":1013,"open":879,"high":879,"low":765,"close":736,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":736},"2026-03-25",0.081,0.36,10600,{"date":1018,"open":693,"high":772,"low":686,"close":820,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":820},"2026-03-24",-0.039,-0.17,27700,{"date":1023,"open":747,"high":751,"low":747,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-23",22.748,0.073,0.32,11700,{"date":1029,"open":718,"high":718,"low":824,"close":824,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":824},"2026-03-20",-0.205,-0.9,207500,{"date":1034,"open":716,"high":905,"low":716,"close":922,"change":268,"percent_change":130,"volume":748,"transactions":9,"vwap":922},"2026-03-19",{"date":1036,"open":916,"high":938,"low":730,"close":731,"change":625,"percent_change":1037,"volume":1038,"transactions":9,"vwap":731},"2026-03-18",-0.28,34200,{"date":1040,"open":921,"high":921,"low":917,"close":937,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":937},"2026-03-17",0.057,0.25,11300,{"date":1045,"open":960,"high":922,"low":716,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-16",22.868,0.088,0.39,17700,{"date":1051,"open":730,"high":1052,"low":765,"close":718,"change":1053,"percent_change":349,"volume":1054,"transactions":9,"vwap":718},"2026-03-13",22.865,-0.051,65600,{"date":1056,"open":961,"high":961,"low":723,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-12",22.831,-0.089,-0.39,47700,{"date":1062,"open":943,"high":943,"low":926,"close":926,"change":1063,"percent_change":523,"volume":1064,"transactions":9,"vwap":926},"2026-03-11",-0.08,14400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-10",23.11,22.99,23,-0.088,-0.38,51400,{"date":1074,"open":943,"high":1075,"low":943,"close":1076,"change":1077,"percent_change":1015,"volume":1078,"transactions":9,"vwap":1076},"2026-03-09",23.09,23.087999,0.083,52900,{"date":1080,"open":950,"high":1081,"low":950,"close":1082,"change":625,"percent_change":1037,"volume":679,"transactions":9,"vwap":1082},"2026-03-06",23.049,23.0049992,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":911,"percent_change":257,"volume":1088,"transactions":9,"vwap":1086},"2026-03-05",23.049999,23.07,23.035999,22800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":21,"percent_change":22,"volume":1095,"transactions":9,"vwap":1094},"2026-03-04",23.105,23.14,23.097,23.115,40000,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":427,"percent_change":338,"volume":1101,"transactions":9,"vwap":1100},"2026-03-03",23.059999,23.16,23.12,23900,{"date":1103,"open":1104,"high":1099,"low":1105,"close":1104,"change":188,"percent_change":1059,"volume":1106,"transactions":9,"vwap":1104},"2026-03-02",23.15,23.13,30700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1109,"change":795,"percent_change":796,"volume":1111,"transactions":9,"vwap":1109},"2026-02-27",23.24,23.225,15300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":367,"percent_change":1020,"volume":940,"transactions":9,"vwap":1116},"2026-02-26",23.18,23.21,23.205,{"date":1118,"open":1109,"high":1119,"low":1109,"close":1120,"change":366,"percent_change":367,"volume":1121,"transactions":9,"vwap":1120},"2026-02-25",23.27,23.245,16800,{"date":1123,"open":1124,"high":1119,"low":1125,"close":1126,"change":304,"percent_change":304,"volume":1127,"transactions":9,"vwap":1126},"2026-02-24",23.26,23.23,23.255,45200,{"date":1129,"open":1130,"high":1124,"low":1130,"close":1126,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1126},"2026-02-23",23.22,0.037,0.16,19900,{"date":1135,"open":1125,"high":1125,"low":1136,"close":1137,"change":1138,"percent_change":886,"volume":1139,"transactions":9,"vwap":1137},"2026-02-20",23.19,23.218,0.008,24400,{"date":1141,"open":1142,"high":1130,"low":1114,"close":1115,"change":21,"percent_change":22,"volume":1143,"transactions":9,"vwap":1115},"2026-02-19",23.2,42900,{"date":1145,"open":1115,"high":1146,"low":1142,"close":1147,"change":1148,"percent_change":383,"volume":953,"transactions":9,"vwap":1147},"2026-02-18",23.235,23.215,0.003,{"date":1150,"open":1130,"high":1146,"low":1115,"close":1151,"change":1152,"percent_change":383,"volume":1153,"transactions":9,"vwap":1151},"2026-02-17",23.212,0.002,108900,{"date":1155,"open":1136,"high":1124,"low":1136,"close":1115,"change":825,"percent_change":962,"volume":947,"transactions":9,"vwap":1115},"2026-02-13",{"date":1157,"open":1158,"high":1099,"low":1158,"close":1104,"change":480,"percent_change":115,"volume":1027,"transactions":9,"vwap":1104},"2026-02-12",23.08,{"date":1160,"open":1098,"high":1075,"low":1098,"close":1086,"change":367,"percent_change":1020,"volume":1161,"transactions":9,"vwap":1086},"2026-02-11",63900,{"date":1163,"open":1100,"high":1164,"low":1075,"close":1067,"change":869,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1067},"2026-02-10",23.125,0.28,34800,{"date":1168,"open":1169,"high":1170,"low":1069,"close":1171,"change":21,"percent_change":22,"volume":1172,"transactions":9,"vwap":1171},"2026-02-09",23.01,23.055,23.045,32100,{"date":1174,"open":1085,"high":1098,"low":1175,"close":1085,"change":21,"percent_change":22,"volume":1176,"transactions":9,"vwap":1085},"2026-02-06",23.02,60100,{"date":1178,"open":1175,"high":1075,"low":1179,"close":1170,"change":1180,"percent_change":1181,"volume":888,"transactions":9,"vwap":1170},"2026-02-05",22.994,0.085,0.37,{"date":1183,"open":950,"high":1068,"low":921,"close":943,"change":329,"percent_change":330,"volume":995,"transactions":9,"vwap":943},"2026-02-04",{"date":1185,"open":950,"high":1069,"low":1186,"close":1187,"change":21,"percent_change":22,"volume":1188,"transactions":9,"vwap":1187},"2026-02-03",22.962,22.985,62700,{"date":1190,"open":1175,"high":1175,"low":1068,"close":1068,"change":22,"percent_change":188,"volume":1191,"transactions":9,"vwap":1068},"2026-02-02",23100,{"date":1193,"open":1169,"high":1085,"low":1169,"close":1169,"change":329,"percent_change":330,"volume":1194,"transactions":9,"vwap":1169},"2026-01-30",36100,{"date":1196,"open":1069,"high":956,"low":1069,"close":1197,"change":330,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-29",23.025,-0.3,19800,{"date":1201,"open":1098,"high":1202,"low":1098,"close":1203,"change":366,"percent_change":367,"volume":1204,"transactions":9,"vwap":1203},"2026-01-28",23.1,23.094999,14200,{"date":1206,"open":1104,"high":1104,"low":1075,"close":1091,"change":383,"percent_change":384,"volume":1207,"transactions":9,"vwap":1091},"2026-01-27",17300,{"date":1209,"open":1202,"high":1092,"low":1170,"close":1203,"change":635,"percent_change":446,"volume":1210,"transactions":9,"vwap":1203},"2026-01-26",33300,{"date":1212,"open":1213,"high":1067,"low":1170,"close":1086,"change":726,"percent_change":502,"volume":1214,"transactions":9,"vwap":1086},"2026-01-23",23.077,40800,{"date":1216,"open":1085,"high":1202,"low":956,"close":1170,"change":726,"percent_change":502,"volume":1217,"transactions":9,"vwap":1170},"2026-01-22",74600,{"date":1219,"open":1085,"high":1085,"low":1069,"close":1220,"change":502,"percent_change":946,"volume":1221,"transactions":9,"vwap":1220},"2026-01-21",23.040001,20700,{"date":1223,"open":1224,"high":1100,"low":1225,"close":943,"change":285,"percent_change":248,"volume":1226,"transactions":9,"vwap":943},"2026-01-20",22.973,22.965,71200,{"date":1228,"open":1203,"high":1067,"low":1229,"close":1158,"change":427,"percent_change":338,"volume":1230,"transactions":9,"vwap":1158},"2026-01-16",23.061001,21800,{"date":1232,"open":1233,"high":1233,"low":1158,"close":1067,"change":1234,"percent_change":1063,"volume":1235,"transactions":9,"vwap":1067},"2026-01-15",23.138,-0.019,30400,{"date":1237,"open":1202,"high":1092,"low":1202,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-14",23.129,0.039,0.17,30500,{"date":1243,"open":1202,"high":1094,"low":1086,"close":1075,"change":384,"percent_change":1240,"volume":1244,"transactions":9,"vwap":1075},"2026-01-13",12200,{"date":1246,"open":1085,"high":1125,"low":1085,"close":1085,"change":696,"percent_change":285,"volume":1247,"transactions":9,"vwap":1085},"2026-01-12",64500,{"date":1249,"open":1220,"high":1075,"low":1220,"close":1250,"change":1251,"percent_change":304,"volume":1252,"transactions":9,"vwap":1250},"2026-01-09",23.075001,0.001,8700,{"date":1254,"open":1220,"high":1114,"low":1220,"close":1255,"change":1002,"percent_change":268,"volume":1256,"transactions":9,"vwap":1255},"2026-01-08",23.073999,56200,{"date":1258,"open":1250,"high":1202,"low":1259,"close":1086,"change":383,"percent_change":384,"volume":1260,"transactions":9,"vwap":1086},"2026-01-07",23.065001,20100,{"date":1262,"open":1202,"high":1202,"low":1169,"close":1098,"change":1263,"percent_change":22,"volume":859,"transactions":9,"vwap":1098},"2026-01-06",-0.004,{"date":1265,"open":956,"high":1202,"low":1175,"close":1266,"change":886,"percent_change":887,"volume":1267,"transactions":9,"vwap":1266},"2026-01-05",23.063999,60800,{"date":1269,"open":1098,"high":1098,"low":1270,"close":1271,"change":1272,"percent_change":-6,"volume":1230,"transactions":9,"vwap":1271},"2026-01-02",23.013,23.034,-0.001,{"date":1274,"open":1086,"high":1158,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-31",23.035,-0.054,-0.23,6400,{"date":1280,"open":1086,"high":1202,"low":1098,"close":1281,"change":1070,"percent_change":1071,"volume":1282,"transactions":9,"vwap":1281},"2025-12-30",23.089001,24900,{"date":1284,"open":1099,"high":1136,"low":1099,"close":1285,"change":1286,"percent_change":502,"volume":1230,"transactions":9,"vwap":1285},"2025-12-29",23.177,0.017,{"date":1288,"open":1289,"high":1142,"low":1092,"close":1099,"change":329,"percent_change":392,"volume":1290,"transactions":9,"vwap":1099},"2025-12-26",23.179,19000,{"date":1292,"open":1067,"high":1293,"low":1067,"close":1293,"change":276,"percent_change":1026,"volume":1294,"transactions":9,"vwap":1293},"2025-12-24",23.175,21400,{"date":1296,"open":1098,"high":1067,"low":1297,"close":1202,"change":886,"percent_change":887,"volume":1298,"transactions":9,"vwap":1202},"2025-12-23",23.054001,50800,{"date":1300,"open":1202,"high":1067,"low":1098,"close":1086,"change":400,"percent_change":816,"volume":1301,"transactions":9,"vwap":1086},"2025-12-22",26200,{"date":1303,"open":1202,"high":1105,"low":1075,"close":1091,"change":696,"percent_change":285,"volume":1304,"transactions":9,"vwap":1091},"2025-12-19",29200,{"date":1306,"open":1100,"high":1307,"low":1067,"close":1105,"change":545,"percent_change":239,"volume":1308,"transactions":9,"vwap":1105},"2025-12-18",23.148,36800,{"date":1310,"open":1075,"high":1075,"low":1311,"close":1158,"change":366,"percent_change":367,"volume":1244,"transactions":9,"vwap":1158},"2025-12-17",23.062,{"date":1313,"open":1085,"high":1075,"low":1085,"close":1075,"change":384,"percent_change":1240,"volume":1314,"transactions":9,"vwap":1075},"2025-12-16",25900,{"date":1316,"open":1086,"high":1317,"low":1175,"close":1085,"change":267,"percent_change":268,"volume":1318,"transactions":9,"vwap":1085},"2025-12-15",23.076,61200,{"date":1320,"open":1321,"high":1085,"low":1322,"close":1171,"change":400,"percent_change":816,"volume":1323,"transactions":9,"vwap":1171},"2025-12-12",23.031,23.021,18600,{"date":1325,"open":1098,"high":1326,"low":1098,"close":1158,"change":1272,"percent_change":-6,"volume":1327,"transactions":9,"vwap":1158},"2025-12-11",23.131,12600,{"date":1329,"open":956,"high":1202,"low":956,"close":1330,"change":1331,"percent_change":962,"volume":1332,"transactions":9,"vwap":1330},"2025-12-10",23.080999,0.061,12400,{"date":1334,"open":1098,"high":1098,"low":1169,"close":1175,"change":366,"percent_change":367,"volume":1335,"transactions":9,"vwap":1175},"2025-12-09",17600,{"date":1337,"open":1338,"high":1220,"low":1169,"close":956,"change":367,"percent_change":1020,"volume":1339,"transactions":9,"vwap":956},"2025-12-08",23.037001,9000,{"date":1341,"open":1075,"high":1203,"low":1098,"close":1086,"change":427,"percent_change":338,"volume":1342,"transactions":9,"vwap":1086},"2025-12-05",24500,{"date":1344,"open":1345,"high":1067,"low":1346,"close":1202,"change":427,"percent_change":338,"volume":1347,"transactions":9,"vwap":1202},"2025-12-04",23.099001,23.084,8100,{"date":1349,"open":1105,"high":1099,"low":1067,"close":1105,"change":726,"percent_change":825,"volume":1350,"transactions":9,"vwap":1105},"2025-12-03",120500,{"date":1352,"open":1075,"high":1092,"low":1158,"close":1094,"change":726,"percent_change":825,"volume":1199,"transactions":9,"vwap":1094},"2025-12-02",{"date":1354,"open":1202,"high":1067,"low":1158,"close":1202,"change":1063,"percent_change":523,"volume":1355,"transactions":9,"vwap":1202},"2025-12-01",27500,{"date":1357,"open":1136,"high":1136,"low":1099,"close":1114,"change":1358,"percent_change":338,"volume":1359,"transactions":9,"vwap":1114},"2025-11-28",-0.031,7300,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":809,"transactions":9,"vwap":1364},"2025-11-26",23.17,23.214,23.211,-0.029,-0.12,{"date":1368,"open":1125,"high":1369,"low":1370,"close":1109,"change":825,"percent_change":962,"volume":1371,"transactions":9,"vwap":1109},"2025-11-25",23.309,23.171,57100,{"date":1373,"open":1099,"high":1374,"low":1104,"close":1114,"change":545,"percent_change":239,"volume":1375,"transactions":9,"vwap":1114},"2025-11-24",23.185,14300,{"date":1377,"open":1100,"high":1092,"low":1067,"close":1105,"change":376,"percent_change":198,"volume":1314,"transactions":9,"vwap":1105},"2025-11-21",{"date":1379,"open":1092,"high":1092,"low":1086,"close":1380,"change":635,"percent_change":446,"volume":1381,"transactions":9,"vwap":1380},"2025-11-20",23.084999,4200,{"date":1383,"open":1169,"high":1158,"low":1169,"close":1098,"change":366,"percent_change":367,"volume":1384,"transactions":9,"vwap":1098},"2025-11-19",55900,{"date":1386,"open":1086,"high":1387,"low":1085,"close":1086,"change":726,"percent_change":502,"volume":1388,"transactions":9,"vwap":1086},"2025-11-18",23.077999,7700,{"date":1390,"open":1085,"high":1086,"low":1220,"close":1170,"change":1263,"percent_change":22,"volume":797,"transactions":9,"vwap":1170},"2025-11-17",{"date":1392,"open":1202,"high":1393,"low":1085,"close":1394,"change":1395,"percent_change":216,"volume":1396,"transactions":9,"vwap":1394},"2025-11-14",23.109,23.059,-0.022,26500,{"date":1398,"open":1100,"high":1105,"low":1086,"close":1330,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1330},"2025-11-13",-0.059,-0.25,29500,{"date":1403,"open":1092,"high":1114,"low":1202,"close":1092,"change":22,"percent_change":188,"volume":1404,"transactions":9,"vwap":1092},"2025-11-12",50300,{"date":1406,"open":1104,"high":1407,"low":1100,"close":1099,"change":480,"percent_change":115,"volume":1408,"transactions":9,"vwap":1099},"2025-11-11",23.167,21500,{"date":1410,"open":1202,"high":1393,"low":1158,"close":1158,"change":22,"percent_change":188,"volume":1411,"transactions":9,"vwap":1158},"2025-11-10",103900,{"date":1413,"open":1414,"high":1238,"low":1250,"close":1202,"change":304,"percent_change":304,"volume":928,"transactions":9,"vwap":1202},"2025-11-07",23.096001,{"date":1416,"open":1203,"high":1393,"low":1098,"close":1202,"change":869,"percent_change":1165,"volume":1417,"transactions":9,"vwap":1202},"2025-11-06",21100,{"date":1419,"open":1075,"high":1075,"low":1175,"close":1275,"change":625,"percent_change":1037,"volume":1420,"transactions":9,"vwap":1275},"2025-11-05",10700,{"date":1422,"open":1075,"high":1099,"low":1086,"close":1202,"change":795,"percent_change":796,"volume":1423,"transactions":9,"vwap":1202},"2025-11-04",55500,{"date":1425,"open":1085,"high":1158,"low":1220,"close":1259,"change":1426,"percent_change":816,"volume":995,"transactions":9,"vwap":1259},"2025-11-03",-0.034,{"date":1428,"open":1094,"high":1094,"low":1158,"close":1345,"change":788,"percent_change":330,"volume":1429,"transactions":9,"vwap":1345},"2025-10-31",11400,{"date":1431,"open":1345,"high":1099,"low":1345,"close":1094,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1094},"2025-10-30",-0.195,-0.84,25600,{"date":1436,"open":1437,"high":24,"low":1109,"close":1438,"change":427,"percent_change":338,"volume":1088,"transactions":9,"vwap":1438},"2025-10-29",23.33,23.31,{"date":1440,"open":1441,"high":1442,"low":1438,"close":1443,"change":268,"percent_change":130,"volume":1444,"transactions":9,"vwap":1443},"2025-10-28",23.32,23.35,23.34,20800,{"date":1446,"open":1447,"high":1443,"low":1448,"close":1441,"change":383,"percent_change":384,"volume":1449,"transactions":9,"vwap":1441},"2025-10-27",23.295,23.285,12900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1438,"change":268,"percent_change":130,"volume":1191,"transactions":9,"vwap":1438},"2025-10-24",23.3,23.36,23.299,{"date":1456,"open":1457,"high":1452,"low":1119,"close":1458,"change":366,"percent_change":367,"volume":1459,"transactions":9,"vwap":1458},"2025-10-23",23.28,23.29,33800,{"date":1461,"open":1457,"high":1441,"low":1457,"close":1452,"change":304,"percent_change":304,"volume":1462,"transactions":9,"vwap":1452},"2025-10-22",21900,{"date":1464,"open":1438,"high":1441,"low":1458,"close":1452,"change":886,"percent_change":887,"volume":1465,"transactions":9,"vwap":1452},"2025-10-21",23800,{"date":1467,"open":1124,"high":1457,"low":1115,"close":1119,"change":268,"percent_change":130,"volume":1468,"transactions":9,"vwap":1119},"2025-10-20",25100,{"date":1470,"open":1125,"high":1124,"low":1125,"close":1471,"change":21,"percent_change":22,"volume":1472,"transactions":9,"vwap":1471},"2025-10-17",23.25,17500,{"date":1474,"open":1471,"high":1119,"low":1125,"close":1126,"change":1475,"percent_change":1042,"volume":1476,"transactions":9,"vwap":1126},"2025-10-16",0.058,30300,{"date":1478,"open":1110,"high":1125,"low":1136,"close":1479,"change":1286,"percent_change":502,"volume":1480,"transactions":9,"vwap":1479},"2025-10-15",23.197,11200,{"date":1482,"open":1483,"high":1136,"low":1483,"close":1114,"change":376,"percent_change":198,"volume":1484,"transactions":9,"vwap":1114},"2025-10-14",23.155,14500,{"date":1486,"open":1075,"high":1487,"low":1075,"close":1487,"change":1488,"percent_change":502,"volume":1489,"transactions":9,"vwap":1487},"2025-10-13",23.135,0.016,7400,{"date":1491,"open":1380,"high":1100,"low":1098,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-10-10",23.119,0.054,0.23,34900,{"date":1497,"open":1075,"high":1202,"low":1259,"close":1259,"change":348,"percent_change":349,"volume":1498,"transactions":9,"vwap":1259},"2025-10-09",22300,{"date":1500,"open":1501,"high":1501,"low":1075,"close":1094,"change":383,"percent_change":384,"volume":1502,"transactions":9,"vwap":1094},"2025-10-08",23.149,32700,{"date":1504,"open":1345,"high":1092,"low":1086,"close":1091,"change":795,"percent_change":796,"volume":1505,"transactions":9,"vwap":1091},"2025-10-07",57700,{"date":1507,"open":1345,"high":1393,"low":1508,"close":1086,"change":1053,"percent_change":349,"volume":1021,"transactions":9,"vwap":1086},"2025-10-06",23.069,{"date":1510,"open":1099,"high":1099,"low":1100,"close":1511,"change":329,"percent_change":392,"volume":1512,"transactions":9,"vwap":1511},"2025-10-03",23.121,14900,{"date":1514,"open":1067,"high":1515,"low":1067,"close":1515,"change":1488,"percent_change":502,"volume":1121,"transactions":9,"vwap":1515},"2025-10-02",23.136,{"date":1517,"open":1202,"high":1100,"low":1085,"close":1100,"change":825,"percent_change":962,"volume":1518,"transactions":9,"vwap":1100},"2025-10-01",38200,{"date":1520,"open":1075,"high":1202,"low":1521,"close":1098,"change":267,"percent_change":268,"volume":1522,"transactions":9,"vwap":1098},"2025-09-30",23.051001,35100,{"date":1524,"open":1085,"high":1508,"low":1220,"close":1170,"change":367,"percent_change":1020,"volume":1525,"transactions":9,"vwap":1170},"2025-09-29",13200,{"date":1527,"open":1345,"high":1105,"low":1086,"close":1203,"change":366,"percent_change":367,"volume":1528,"transactions":9,"vwap":1203},"2025-09-26",79200,{"date":1530,"open":1067,"high":1067,"low":1255,"close":1091,"change":22,"percent_change":188,"volume":1531,"transactions":9,"vwap":1091},"2025-09-25",13900,{"date":1533,"open":1104,"high":1534,"low":1100,"close":1164,"change":911,"percent_change":257,"volume":1535,"transactions":9,"vwap":1164},"2025-09-24",23.151,135000,{"date":1537,"open":1104,"high":1130,"low":1538,"close":1362,"change":376,"percent_change":198,"volume":1539,"transactions":9,"vwap":1362},"2025-09-23",23.134,28800,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1164,"change":911,"percent_change":257,"volume":1544,"transactions":9,"vwap":1164},"2025-09-22",23.152,23.124,27200,{"date":1546,"open":1547,"high":1114,"low":1501,"close":1362,"change":939,"percent_change":427,"volume":1548,"transactions":9,"vwap":1362},"2025-09-19",23.164,9300,{"date":1550,"open":1511,"high":1551,"low":1100,"close":1285,"change":1552,"percent_change":257,"volume":1553,"transactions":9,"vwap":1285},"2025-09-18",23.203,-0.043,7200,{"date":1555,"open":1443,"high":1443,"low":1130,"close":1130,"change":988,"percent_change":816,"volume":1556,"transactions":9,"vwap":1130},"2025-09-17",27900,{"date":1558,"open":1124,"high":1559,"low":1560,"close":1561,"change":1488,"percent_change":502,"volume":1562,"transactions":9,"vwap":1561},"2025-09-16",23.45,23.249,23.256,373500,{"date":1564,"open":1109,"high":1457,"low":1565,"close":1109,"change":384,"percent_change":1240,"volume":1566,"transactions":9,"vwap":1109},"2025-09-15",23.232,14600,{"date":1568,"open":1114,"high":1116,"low":1362,"close":1142,"change":696,"percent_change":285,"volume":984,"transactions":9,"vwap":1142},"2025-09-12",{"date":1570,"open":1115,"high":1471,"low":1115,"close":1110,"change":384,"percent_change":1240,"volume":1571,"transactions":9,"vwap":1110},"2025-09-11",51700,{"date":1573,"open":1574,"high":1147,"low":1105,"close":1374,"change":502,"percent_change":946,"volume":1038,"transactions":9,"vwap":1374},"2025-09-10",23.145,{"date":1576,"open":1577,"high":1104,"low":1202,"close":1094,"change":427,"percent_change":338,"volume":1578,"transactions":9,"vwap":1094},"2025-09-09",23.144,24800,{"date":1580,"open":1092,"high":1289,"low":1100,"close":1574,"change":1180,"percent_change":1181,"volume":1581,"transactions":9,"vwap":1574},"2025-09-08",66500,{"date":1583,"open":1086,"high":1075,"low":1175,"close":1098,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1098},"2025-09-05",0.095,0.41,28200,{"date":1588,"open":926,"high":1069,"low":926,"close":1225,"change":1584,"percent_change":436,"volume":1139,"transactions":9,"vwap":1225},"2025-09-04",{"date":1590,"open":716,"high":917,"low":716,"close":960,"change":480,"percent_change":115,"volume":1591,"transactions":9,"vwap":960},"2025-09-03",18400,{"date":1593,"open":765,"high":716,"low":765,"close":736,"change":625,"percent_change":1037,"volume":1594,"transactions":9,"vwap":736},"2025-09-02",22000,{"date":1596,"open":731,"high":909,"low":725,"close":724,"change":329,"percent_change":330,"volume":1597,"transactions":9,"vwap":724},"2025-08-29",18000,{"date":1599,"open":960,"high":922,"low":1600,"close":960,"change":1601,"percent_change":1037,"volume":1043,"transactions":9,"vwap":960},"2025-08-28",22.851,-0.064,{"date":1603,"open":1604,"high":921,"low":1605,"close":1606,"change":1607,"percent_change":427,"volume":1608,"transactions":9,"vwap":1606},"2025-08-27",22.898,22.895,22.934,-0.006,11000,{"date":1610,"open":926,"high":950,"low":926,"close":938,"change":383,"percent_change":384,"volume":1611,"transactions":9,"vwap":938},"2025-08-26",18200,{"date":1613,"open":1068,"high":1068,"low":916,"close":961,"change":21,"percent_change":22,"volume":797,"transactions":9,"vwap":961},"2025-08-25",{"date":1615,"open":917,"high":936,"low":917,"close":927,"change":295,"percent_change":1616,"volume":1617,"transactions":9,"vwap":927},"2025-08-22",0.44,8000,{"date":1619,"open":1620,"high":725,"low":1621,"close":973,"change":348,"percent_change":349,"volume":1553,"transactions":9,"vwap":973},"2025-08-21",22.827,22.823,{"date":1623,"open":960,"high":917,"low":1052,"close":909,"change":635,"percent_change":446,"volume":1624,"transactions":9,"vwap":909},"2025-08-20",39100,{"date":1626,"open":731,"high":960,"low":730,"close":731,"change":545,"percent_change":239,"volume":1627,"transactions":9,"vwap":731},"2025-08-19",35400,{"date":1629,"open":730,"high":730,"low":716,"close":716,"change":427,"percent_change":338,"volume":1139,"transactions":9,"vwap":716},"2025-08-18",{"date":1631,"open":960,"high":922,"low":879,"close":725,"change":367,"percent_change":1020,"volume":1632,"transactions":9,"vwap":725},"2025-08-15",35000,{"date":1634,"open":916,"high":916,"low":1635,"close":922,"change":400,"percent_change":816,"volume":1636,"transactions":9,"vwap":922},"2025-08-14",22.866,43000,{"date":1638,"open":916,"high":937,"low":917,"close":1639,"change":502,"percent_change":503,"volume":1640,"transactions":9,"vwap":1639},"2025-08-13",22.915,37700,{"date":1642,"open":723,"high":730,"low":723,"close":756,"change":267,"percent_change":268,"volume":1643,"transactions":9,"vwap":756},"2025-08-12",61100,{"date":1645,"open":1646,"high":1647,"low":973,"close":725,"change":1648,"percent_change":384,"volume":1649,"transactions":9,"vwap":725},"2025-08-11",22.847,22.869,0.009,26400,{"date":1651,"open":730,"high":730,"low":1652,"close":1057,"change":1007,"percent_change":257,"volume":1420,"transactions":9,"vwap":1057},"2025-08-08",22.828,{"date":1654,"open":917,"high":916,"low":960,"close":977,"change":21,"percent_change":22,"volume":1230,"transactions":9,"vwap":977},"2025-08-07",{"date":1656,"open":731,"high":905,"low":725,"close":922,"change":329,"percent_change":330,"volume":1657,"transactions":9,"vwap":922},"2025-08-06",37800,{"date":1659,"open":1660,"high":1661,"low":731,"close":1605,"change":886,"percent_change":887,"volume":831,"transactions":9,"vwap":1605},"2025-08-05",22.884,22.897,{"date":1663,"open":730,"high":922,"low":725,"close":1052,"change":267,"percent_change":268,"volume":992,"transactions":9,"vwap":1052},"2025-08-04",{"date":1665,"open":738,"high":960,"low":981,"close":731,"change":1666,"percent_change":1667,"volume":1404,"transactions":9,"vwap":731},"2025-08-01",0.181,0.8,{"date":1669,"open":747,"high":700,"low":695,"close":1670,"change":1272,"percent_change":-6,"volume":1671,"transactions":9,"vwap":1670},"2025-07-31",22.679,47100,{"date":1673,"open":1674,"high":812,"low":891,"close":693,"change":1366,"percent_change":1675,"volume":1676,"transactions":9,"vwap":693},"2025-07-30",22.674,-0.53,4800,{"date":1678,"open":742,"high":738,"low":742,"close":738,"change":480,"percent_change":115,"volume":1679,"transactions":9,"vwap":738},"2025-07-29",6500,{"date":1681,"open":747,"high":730,"low":1682,"close":700,"change":267,"percent_change":268,"volume":1683,"transactions":9,"vwap":700},"2025-07-28",22.684,9900,{"date":1685,"open":693,"high":757,"low":693,"close":712,"change":384,"percent_change":51,"volume":1686,"transactions":9,"vwap":712},"2025-07-25",23700,{"date":1688,"open":695,"high":1689,"low":695,"close":824,"change":400,"percent_change":816,"volume":1690,"transactions":9,"vwap":824},"2025-07-24",22.699,3600,{"date":1692,"open":1693,"high":742,"low":706,"close":706,"change":367,"percent_change":618,"volume":1465,"transactions":9,"vwap":706},"2025-07-23",22.739,{"date":1695,"open":700,"high":751,"low":700,"close":742,"change":825,"percent_change":962,"volume":1696,"transactions":9,"vwap":742},"2025-07-22",31400,{"date":1698,"open":706,"high":700,"low":705,"close":705,"change":545,"percent_change":239,"volume":683,"transactions":9,"vwap":705},"2025-07-21",{"date":1700,"open":632,"high":808,"low":675,"close":632,"change":545,"percent_change":239,"volume":1701,"transactions":9,"vwap":632},"2025-07-18",19100,{"date":1703,"open":624,"high":624,"low":1704,"close":644,"change":635,"percent_change":446,"volume":1705,"transactions":9,"vwap":644},"2025-07-17",22.565,4500,{"date":1707,"open":650,"high":1708,"low":418,"close":1704,"change":267,"percent_change":268,"volume":1003,"transactions":9,"vwap":1704},"2025-07-16",22.587,{"date":1710,"open":624,"high":651,"low":1711,"close":578,"change":392,"percent_change":393,"volume":1632,"transactions":9,"vwap":578},"2025-07-15",22.532,{"date":1713,"open":624,"high":675,"low":644,"close":675,"change":366,"percent_change":367,"volume":1714,"transactions":9,"vwap":675},"2025-07-14",80700,{"date":1716,"open":695,"high":695,"low":644,"close":800,"change":188,"percent_change":1717,"volume":1718,"transactions":9,"vwap":800},"2025-07-11",-0.4,47400,{"date":1720,"open":706,"high":765,"low":693,"close":700,"change":1131,"percent_change":1132,"volume":1721,"transactions":9,"vwap":700},"2025-07-10",26100,{"date":1723,"open":1724,"high":1725,"low":891,"close":1725,"change":1726,"percent_change":998,"volume":1701,"transactions":9,"vwap":1725},"2025-07-09",22.662,22.683,0.074,{"date":1728,"open":644,"high":633,"low":641,"close":1729,"change":1358,"percent_change":208,"volume":1260,"transactions":9,"vwap":1729},"2025-07-08",22.609,{"date":1731,"open":686,"high":693,"low":675,"close":632,"change":667,"percent_change":668,"volume":1732,"transactions":9,"vwap":632},"2025-07-07",15800,{"date":1734,"open":746,"high":746,"low":701,"close":712,"change":911,"percent_change":912,"volume":1735,"transactions":9,"vwap":712},"2025-07-03",138200,{"date":1737,"open":772,"high":765,"low":772,"close":751,"change":427,"percent_change":338,"volume":855,"transactions":9,"vwap":751},"2025-07-02",{"date":1739,"open":738,"high":738,"low":751,"close":736,"change":267,"percent_change":268,"volume":1740,"transactions":9,"vwap":736},"2025-07-01",111200,{"date":1742,"open":746,"high":738,"low":1743,"close":981,"change":869,"percent_change":870,"volume":1657,"transactions":9,"vwap":981},"2025-06-30",22.731,{"date":1745,"open":700,"high":751,"low":747,"close":700,"change":216,"percent_change":1746,"volume":1747,"transactions":9,"vwap":700},"2025-06-27",-0.44,36700,{"date":1749,"open":738,"high":723,"low":761,"close":723,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":723},"2025-06-26",0.055,0.24,50900,{"date":1754,"open":772,"high":752,"low":686,"close":752,"change":21,"percent_change":22,"volume":1755,"transactions":9,"vwap":752},"2025-06-25",10100,{"date":1757,"open":693,"high":736,"low":693,"close":765,"change":1584,"percent_change":436,"volume":1207,"transactions":9,"vwap":765},"2025-06-24",{"date":1759,"open":695,"high":700,"low":695,"close":824,"change":545,"percent_change":239,"volume":1760,"transactions":9,"vwap":824},"2025-06-23",12100,{"date":1762,"open":650,"high":808,"low":650,"close":1763,"change":21,"percent_change":22,"volume":1764,"transactions":9,"vwap":1763},"2025-06-20",22.625,20200,{"date":1766,"open":632,"high":808,"low":1767,"close":800,"change":635,"percent_change":446,"volume":1768,"transactions":9,"vwap":800},"2025-06-18",22.583,56900,{"date":1770,"open":641,"high":633,"low":641,"close":651,"change":276,"percent_change":998,"volume":1396,"transactions":9,"vwap":651},"2025-06-17",{"date":1772,"open":1704,"high":624,"low":434,"close":585,"change":392,"percent_change":393,"volume":1773,"transactions":9,"vwap":585},"2025-06-16",20600,{"date":1775,"open":675,"high":800,"low":508,"close":644,"change":875,"percent_change":86,"volume":1776,"transactions":9,"vwap":644},"2025-06-13",20300,{"date":1778,"open":705,"high":705,"low":675,"close":891,"change":881,"percent_change":473,"volume":1191,"transactions":9,"vwap":891},"2025-06-12",{"date":1780,"open":508,"high":644,"low":585,"close":657,"change":376,"percent_change":166,"volume":1781,"transactions":9,"vwap":657},"2025-06-11",12300,{"date":1783,"open":585,"high":585,"low":426,"close":542,"change":795,"percent_change":1132,"volume":1784,"transactions":9,"vwap":542},"2025-06-10",24300,{"date":1786,"open":459,"high":417,"low":459,"close":433,"change":635,"percent_change":446,"volume":1787,"transactions":9,"vwap":433},"2025-06-09",35500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":462,"change":247,"percent_change":1793,"volume":1444,"transactions":9,"vwap":462},"2025-06-06",22.467,22.475,22.405,-0.47,{"date":1795,"open":650,"high":674,"low":586,"close":657,"change":1796,"percent_change":348,"volume":1420,"transactions":9,"vwap":657},"2025-06-05",-0.011,{"date":1798,"open":425,"high":1799,"low":425,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-06-04",22.561,22.551,0.123,0.55,42400,{"date":1805,"open":426,"high":426,"low":459,"close":1806,"change":1148,"percent_change":383,"volume":1594,"transactions":9,"vwap":1806},"2025-06-03",22.428,{"date":1808,"open":407,"high":433,"low":453,"close":536,"change":875,"percent_change":86,"volume":1809,"transactions":9,"vwap":536},"2025-06-02",87900,{"date":1811,"open":535,"high":501,"low":460,"close":501,"change":1812,"percent_change":166,"volume":1813,"transactions":9,"vwap":501},"2025-05-30",0.044,24700,{"date":1815,"open":442,"high":433,"low":363,"close":1816,"change":1365,"percent_change":338,"volume":1817,"transactions":9,"vwap":1816},"2025-05-29",22.436,212100,{"date":1819,"open":1820,"high":1821,"low":442,"close":470,"change":329,"percent_change":330,"volume":1822,"transactions":9,"vwap":470},"2025-05-28",22.469,22.474,192600,{"date":1824,"open":407,"high":1825,"low":407,"close":501,"change":295,"percent_change":296,"volume":1826,"transactions":9,"vwap":501},"2025-05-27",22.499,270800,{"date":1828,"open":486,"high":1829,"low":478,"close":486,"change":635,"percent_change":446,"volume":1003,"transactions":9,"vwap":486},"2025-05-23",22.396,{"date":1831,"open":399,"high":1832,"low":345,"close":1832,"change":635,"percent_change":446,"volume":1833,"transactions":9,"vwap":1832},"2025-05-22",22.355,37500,{"date":1835,"open":452,"high":443,"low":355,"close":390,"change":410,"percent_change":411,"volume":1624,"transactions":9,"vwap":390},"2025-05-21",{"date":1837,"open":433,"high":433,"low":460,"close":1838,"change":367,"percent_change":618,"volume":1839,"transactions":9,"vwap":1838},"2025-05-20",22.455,51100,{"date":1841,"open":452,"high":1825,"low":452,"close":542,"change":22,"percent_change":188,"volume":1842,"transactions":9,"vwap":542},"2025-05-19",33200,{"date":1844,"open":578,"high":578,"low":469,"close":418,"change":635,"percent_change":446,"volume":995,"transactions":9,"vwap":418},"2025-05-16",{"date":1846,"open":1847,"high":425,"low":459,"close":417,"change":1848,"percent_change":882,"volume":1849,"transactions":9,"vwap":417},"2025-05-15",22.424,0.102,31100,{"date":1851,"open":442,"high":442,"low":478,"close":1852,"change":1853,"percent_change":1400,"volume":1064,"transactions":9,"vwap":1852},"2025-05-14",22.388,-0.057,{"date":1855,"open":501,"high":469,"low":459,"close":597,"change":22,"percent_change":188,"volume":1301,"transactions":9,"vwap":597},"2025-05-13",{"date":1857,"open":433,"high":417,"low":433,"close":470,"change":392,"percent_change":393,"volume":1591,"transactions":9,"vwap":470},"2025-05-12",{"date":1859,"open":578,"high":578,"low":1860,"close":1860,"change":21,"percent_change":22,"volume":1861,"transactions":9,"vwap":1860},"2025-05-09",22.525,28100,{"date":1863,"open":675,"high":675,"low":585,"close":585,"change":688,"percent_change":1071,"volume":1252,"transactions":9,"vwap":585},"2025-05-08",{"date":1865,"open":624,"high":634,"low":1866,"close":634,"change":1750,"percent_change":1751,"volume":1867,"transactions":9,"vwap":634},"2025-05-07",22.582,9700,{"date":1869,"open":417,"high":650,"low":417,"close":578,"change":268,"percent_change":130,"volume":1870,"transactions":9,"vwap":578},"2025-05-06",28700,{"date":1872,"open":657,"high":508,"low":469,"close":657,"change":329,"percent_change":330,"volume":1873,"transactions":9,"vwap":657},"2025-05-05",42500,{"date":1875,"open":644,"high":624,"low":508,"close":666,"change":188,"percent_change":1717,"volume":762,"transactions":9,"vwap":666},"2025-05-02",{"date":1877,"open":746,"high":746,"low":1878,"close":891,"change":1879,"percent_change":668,"volume":1870,"transactions":9,"vwap":891},"2025-05-01",22.635,-0.076,{"date":1881,"open":700,"high":1882,"low":747,"close":1883,"change":1234,"percent_change":1063,"volume":1884,"transactions":9,"vwap":1883},"2025-04-30",22.756,22.721,40200,{"date":1886,"open":705,"high":746,"low":686,"close":746,"change":400,"percent_change":816,"volume":1887,"transactions":9,"vwap":746},"2025-04-29",8400,{"date":1889,"open":706,"high":718,"low":701,"close":761,"change":376,"percent_change":166,"volume":1890,"transactions":9,"vwap":761},"2025-04-28",46300,{"date":1892,"open":747,"high":772,"low":693,"close":772,"change":1584,"percent_change":436,"volume":733,"transactions":9,"vwap":772},"2025-04-25",{"date":1894,"open":1895,"high":695,"low":787,"close":1878,"change":1180,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1878},"2025-04-24",22.585,0.38,35200,{"date":179,"open":632,"high":632,"low":425,"close":508,"change":188,"percent_change":1717,"volume":1899,"transactions":9,"vwap":508},190900]