[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVB":3,"homepage-market-summary":30,"stock-historical-OVB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVB","2026-10-06",{"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},"Overlay Shares Core Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3329,1.23174,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.55,19.51,19.56,19.5001,19.45,0.1,0.51,8707.51225,21.11,19.36,13385.025591936508,10.9,1762,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":23,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},13998,5109426.449168,-2.25,"2025-04-24",[182,185,194,203,212,221,230,240,250,260,270,279,289,299,309,318,328,335,344,353,363,372,381,390,399,406,415,425,433,442,453,460,467,476,486,494,502,511,518,526,533,539,544,553,560,568,573,581,591,598,605,613,622,632,638,643,650,657,668,677,683,690,695,701,706,711,718,723,728,736,743,750,758,763,768,773,779,784,787,792,798,805,810,815,818,823,828,834,840,845,850,856,862,867,871,876,882,886,890,896,899,903,907,914,917,922,928,930,935,939,945,950,955,961,969,975,979,986,992,999,1007,1010,1015,1021,1025,1030,1034,1038,1042,1045,1049,1055,1060,1068,1073,1076,1080,1087,1092,1099,1106,1111,1117,1120,1122,1127,1134,1138,1143,1149,1156,1162,1166,1172,1176,1180,1185,1189,1194,1197,1202,1204,1209,1212,1215,1220,1224,1230,1234,1240,1243,1246,1249,1254,1259,1263,1266,1269,1272,1276,1281,1285,1289,1292,1296,1299,1304,1308,1312,1314,1317,1322,1326,1330,1335,1339,1344,1347,1350,1356,1359,1363,1367,1371,1374,1376,1379,1383,1385,1388,1393,1397,1399,1403,1408,1413,1416,1419,1422,1426,1428,1430,1432,1435,1438,1443,1448,1451,1456,1461,1466,1469,1472,1474,1477,1480,1483,1486,1490,1492,1496,1499,1503,1508,1510,1512,1516,1518,1521,1524,1526,1529,1532,1537,1543,1550,1552,1555,1557,1561,1565,1568,1570,1572,1574,1579,1583,1586,1591,1594,1597,1599,1601,1605,1610,1612,1615,1618,1622,1624,1627,1630,1634,1637,1641,1644,1648,1650,1655,1658,1662,1664,1668,1673,1676,1678,1682,1686,1690,1695,1699,1703,1705,1707,1711,1715,1718,1720,1723,1729,1735,1737,1740,1745,1748,1750,1755,1759,1761,1764,1767,1769,1771,1776,1780,1782,1786,1789,1792,1794,1796,1799,1805,1807,1812,1817,1820,1824,1829,1834,1838,1842,1847,1851,1855,1859,1863,1867,1870,1873,1876,1881,1885,1887,1890,1894,1897,1901,1906,1910,1913,1916,1919,1922,1927],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},73,19.5203,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",19.5,19.4,-0.02,-0.1,22938.17496,109,19.4443,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":22,"volume":200,"transactions":201,"vwap":202},"2026-10-02",19.5527,19.42,19.47,0.02,7383.78245,80,19.4632,{"date":204,"open":205,"high":206,"low":21,"close":21,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",19.8246,19.829,0.0476,0.25,13174.96876,56,19.6863,{"date":213,"open":214,"high":187,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",19.46,19.4024,-0.0131,-0.07,8701.597466,123,19.4417,{"date":222,"open":223,"high":223,"low":26,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",19.43,19.4155,-0.1279,-0.65,16527.207845,118,19.3948,{"date":231,"open":19,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",19.595,19.53,19.5434,-0.1592,-0.81,12241.54808,86,19.5572,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",19.6,19.71,19.7026,0.0576,0.29,11745.7047,133,19.6561,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",19.7491,19.6415,19.645,-0.1174,-0.59,2562.316184,71,19.6767,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",19.835,19.7,19.7624,-0.2176,-1.09,29001.8175,187,19.7397,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":238,"vwap":278},"2026-09-22",19.95,19.98,19.93,0.01,0.05,8808.3205,19.9668,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",19.9371,19.97,19.92,0.13,0.66,3263.6801,63,19.9433,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",19.85,19.78,19.84,-0.05,-0.25,9085.616246,129,19.826,{"date":300,"open":301,"high":302,"low":293,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",19.86,19.9099,19.89,0.1683,0.85,16038.878997,138,19.8762,{"date":310,"open":291,"high":301,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",19.69,19.7217,-0.0424,-0.21,15658.930378,95,19.7775,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",19.7687,19.74,19.7641,-0.0215,-0.11,4841.989,52,19.7516,{"date":329,"open":243,"high":291,"low":243,"close":330,"change":331,"percent_change":111,"volume":332,"transactions":333,"vwap":334},"2026-09-14",19.7856,-0.0346,10640.796,72,19.8141,{"date":336,"open":301,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",19.88,19.8202,0.0595,0.3,4333.728886,51,19.8758,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",19.83,19.7607,-0.1786,-0.9,7588.7458,70,19.8047,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",19.99,19.935,19.9393,-0.0678,-0.34,4592.796,61,19.9688,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",20.0463,20.0071,-0.0529,-0.26,2926.7806,55,20.0328,{"date":373,"open":374,"high":375,"low":374,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",20.06,20.08,0.0054,0.03,9540.3767,41,20.0614,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":59,"volume":388,"transactions":326,"vwap":389},"2026-09-03",20.05,20.075,20.03,20.0546,0.0896,24021.530628,20.0618,{"date":391,"open":392,"high":355,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",19.94,19.965,-0.005,-0.03,10183.285041,77,19.9589,{"date":400,"open":401,"high":402,"low":392,"close":282,"change":294,"percent_change":295,"volume":403,"transactions":404,"vwap":405},"2026-09-01",19.985,20.02,8803.916593,92,19.9916,{"date":407,"open":408,"high":408,"low":409,"close":402,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",20.04,20,-0.0373,-0.19,9178.1343,68,20.0288,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",20.13,20.16,20.0573,-0.0726,-0.36,4793.9753,116,20.1087,{"date":426,"open":418,"high":418,"low":427,"close":428,"change":429,"percent_change":256,"volume":430,"transactions":431,"vwap":432},"2026-08-27",20.12,20.1299,-0.1201,6232.6653,81,20.1416,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":395,"volume":439,"transactions":440,"vwap":441},"2026-08-26",20.215,20.25,20.21,-0.0066,18218.6633,115,20.225,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",20.22,20.28,20.2,20.2566,0.0866,0.43,5126.2363,60,20.2394,{"date":454,"open":455,"high":456,"low":417,"close":457,"change":275,"percent_change":276,"volume":458,"transactions":431,"vwap":459},"2026-08-24",20.145,20.18,20.17,5786.1343,20.1608,{"date":461,"open":462,"high":457,"low":427,"close":418,"change":463,"percent_change":294,"volume":464,"transactions":465,"vwap":466},"2026-08-21",20.14,-0.01,25475.3533,93,20.1515,{"date":468,"open":444,"high":469,"low":470,"close":457,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",20.23,20.15,-0.1007,-0.5,22456.1343,78,20.194,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",20.29,20.24,20.2707,0.0707,0.35,4803.1343,47,20.2824,{"date":487,"open":488,"high":437,"low":489,"close":446,"change":490,"percent_change":491,"volume":492,"transactions":351,"vwap":493},"2026-08-18",20.155,20.1437,0.0233,0.12,6468.1823,20.1798,{"date":495,"open":444,"high":436,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",20.1767,-0.0833,-0.41,11847.2813,97,20.2143,{"date":503,"open":504,"high":478,"low":505,"close":506,"change":395,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",20.27,20.2164,20.26,-0.15,25285.93664,147,20.2528,{"date":512,"open":513,"high":513,"low":478,"close":478,"change":514,"percent_change":126,"volume":515,"transactions":516,"vwap":517},"2026-08-13",20.305,0.095,1422.8886,36,20.2965,{"date":519,"open":441,"high":469,"low":520,"close":521,"change":522,"percent_change":22,"volume":523,"transactions":524,"vwap":525},"2026-08-12",20.19,20.195,0.0202,3283.961578,35,20.2093,{"date":527,"open":445,"high":528,"low":457,"close":529,"change":530,"percent_change":491,"volume":531,"transactions":361,"vwap":532},"2026-08-11",20.32,20.1748,0.0248,5066.9716,20.2036,{"date":534,"open":504,"high":504,"low":462,"close":470,"change":535,"percent_change":536,"volume":537,"transactions":287,"vwap":538},"2026-08-10",-0.065,-0.32,5817.601972,20.1796,{"date":540,"open":504,"high":504,"low":520,"close":435,"change":276,"percent_change":208,"volume":541,"transactions":542,"vwap":543},"2026-08-07",11089.1236,85,20.229,{"date":545,"open":546,"high":546,"low":462,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",20.2185,20.165,-0.055,-0.27,14334.0366,62,20.1691,{"date":554,"open":555,"high":436,"low":444,"close":444,"change":556,"percent_change":199,"volume":557,"transactions":558,"vwap":559},"2026-08-05",20.235,0.0034,19862.1236,69,20.2348,{"date":561,"open":427,"high":436,"low":427,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",20.2166,0.1566,0.78,9738.5176,110,20.1784,{"date":569,"open":375,"high":427,"low":383,"close":374,"change":570,"percent_change":89,"volume":571,"transactions":102,"vwap":572},"2026-08-03",0.0445,82641.9642,20.0644,{"date":574,"open":273,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":210,"vwap":580},"2026-07-31",20.0155,19.96,-0.0275,-0.14,14446.013,19.9798,{"date":582,"open":583,"high":375,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",20.0201,20.0149,20.043,0.0831,0.42,5826.145,137,20.0562,{"date":592,"open":374,"high":462,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":451,"vwap":597},"2026-07-29",19.9599,-0.2551,-1.26,18891.768,20.087,{"date":599,"open":446,"high":504,"low":600,"close":435,"change":601,"percent_change":491,"volume":602,"transactions":603,"vwap":604},"2026-07-28",20.185,0.025,6674.145,66,20.2234,{"date":606,"open":456,"high":446,"low":607,"close":520,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",20.11,0.075,0.37,23182.295308,124,20.1345,{"date":614,"open":462,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",20.1544,20.115,0.034,0.17,6335.145,40,20.1265,{"date":623,"open":624,"high":417,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",20.1,20.0662,20.081,-0.109,-0.54,11483.511,96,20.1127,{"date":633,"open":520,"high":469,"low":634,"close":520,"change":395,"percent_change":507,"volume":635,"transactions":636,"vwap":637},"2026-07-22",20.1776,5340.194569,75,20.2015,{"date":639,"open":640,"high":469,"low":640,"close":444,"change":463,"percent_change":294,"volume":641,"transactions":333,"vwap":642},"2026-07-21",20.1869,6661.376618,20.216,{"date":644,"open":645,"high":645,"low":646,"close":469,"change":217,"percent_change":359,"volume":647,"transactions":648,"vwap":649},"2026-07-20",20.2899,20.211,5665.630883,50,20.2846,{"date":651,"open":652,"high":652,"low":478,"close":653,"change":217,"percent_change":359,"volume":654,"transactions":655,"vwap":656},"2026-07-17",20.3599,20.3,6672.242836,98,20.3181,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",20.33,20.38,20.31,20.37,-0.0192,-0.09,20300.756,59,20.3474,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":106,"volume":675,"transactions":474,"vwap":676},"2026-07-15",20.4,20.4099,20.35,20.3892,0.0492,11943.908,20.3801,{"date":678,"open":679,"high":662,"low":679,"close":680,"change":608,"percent_change":609,"volume":681,"transactions":509,"vwap":682},"2026-07-14",20.290001,20.34,11610.897,20.3286,{"date":684,"open":653,"high":685,"low":686,"close":686,"change":324,"percent_change":628,"volume":687,"transactions":688,"vwap":689},"2026-07-13",20.3433,20.265,4849.399,88,20.313,{"date":691,"open":660,"high":692,"low":693,"close":693,"change":394,"percent_change":189,"volume":694,"transactions":9,"vwap":693},"2026-07-10",20.41,20.375,1600,{"date":696,"open":672,"high":697,"low":659,"close":660,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":660},"2026-07-09",20.42,0.067,0.33,10100,{"date":702,"open":445,"high":659,"low":469,"close":689,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":689},"2026-07-08",-0.057,-0.28,14900,{"date":707,"open":697,"high":697,"low":672,"close":662,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":662},"2026-07-07",-0.08,-0.39,8800,{"date":712,"open":713,"high":714,"low":697,"close":715,"change":151,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-06",20.44,20.464,20.45,0.2,5900,{"date":719,"open":713,"high":720,"low":721,"close":692,"change":394,"percent_change":189,"volume":722,"transactions":9,"vwap":692},"2026-07-02",20.46,20.355,6100,{"date":724,"open":692,"high":715,"low":670,"close":725,"change":726,"percent_change":664,"volume":727,"transactions":9,"vwap":725},"2026-07-01",20.415,-0.019,3100,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",20.485,20.51,20.434,-0.063,-0.31,7600,{"date":737,"open":738,"high":731,"low":720,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-29",20.461,20.497,0.057,0.28,5000,{"date":744,"open":745,"high":746,"low":745,"close":713,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":713},"2026-06-26",20.43,20.481,-0.13,-0.63,12800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":151,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-25",20.59,20.6,20.52,20.57,0.19,33600,{"date":759,"open":760,"high":755,"low":760,"close":760,"change":761,"percent_change":587,"volume":762,"transactions":9,"vwap":760},"2026-06-24",20.53,0.085,4300,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":463,"percent_change":294,"volume":767,"transactions":9,"vwap":766},"2026-06-23",20.5,20.445,2900,{"date":769,"open":770,"high":731,"low":745,"close":771,"change":708,"percent_change":709,"volume":772,"transactions":9,"vwap":771},"2026-06-22",20.47,20.455,17200,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":514,"percent_change":136,"volume":778,"transactions":9,"vwap":777},"2026-06-18",20.61,20.516,20.535,18600,{"date":780,"open":781,"high":782,"low":713,"close":713,"change":324,"percent_change":628,"volume":783,"transactions":9,"vwap":713},"2026-06-17",20.55,20.58,12100,{"date":785,"open":755,"high":755,"low":781,"close":781,"change":601,"percent_change":491,"volume":786,"transactions":9,"vwap":781},"2026-06-16",6700,{"date":788,"open":789,"high":789,"low":765,"close":790,"change":276,"percent_change":106,"volume":791,"transactions":9,"vwap":790},"2026-06-15",20.56,20.525,9500,{"date":793,"open":794,"high":731,"low":713,"close":795,"change":796,"percent_change":217,"volume":797,"transactions":9,"vwap":795},"2026-06-12",20.48,20.475,-0.015,6000,{"date":799,"open":800,"high":731,"low":662,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-11",20.405,20.49,0.16,0.79,9400,{"date":806,"open":670,"high":697,"low":659,"close":659,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":659},"2026-06-10",-0.06,-0.29,1900,{"date":811,"open":670,"high":692,"low":812,"close":813,"change":275,"percent_change":276,"volume":814,"transactions":9,"vwap":813},"2026-06-09",20.376,20.39,9700,{"date":816,"open":720,"high":720,"low":672,"close":660,"change":275,"percent_change":276,"volume":817,"transactions":9,"vwap":660},"2026-06-08",8500,{"date":819,"open":731,"high":731,"low":662,"close":662,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":662},"2026-06-05",-0.23,-1.12,8600,{"date":824,"open":825,"high":825,"low":826,"close":753,"change":827,"percent_change":208,"volume":804,"transactions":9,"vwap":753},"2026-06-04",20.63,20.548,0.051,{"date":829,"open":830,"high":755,"low":760,"close":831,"change":832,"percent_change":536,"volume":833,"transactions":9,"vwap":831},"2026-06-03",20.568,20.549,-0.067,5200,{"date":835,"open":672,"high":836,"low":672,"close":837,"change":838,"percent_change":22,"volume":839,"transactions":9,"vwap":837},"2026-06-02",20.64,20.616,0.021,18000,{"date":841,"open":781,"high":775,"low":765,"close":842,"change":843,"percent_change":199,"volume":844,"transactions":9,"vwap":842},"2026-06-01",20.595,0.005,72900,{"date":846,"open":825,"high":825,"low":782,"close":752,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":752},"2026-05-29",0.023,0.11,3900,{"date":851,"open":754,"high":852,"low":754,"close":853,"change":854,"percent_change":208,"volume":855,"transactions":9,"vwap":853},"2026-05-28",20.575,20.567,0.052,21500,{"date":857,"open":760,"high":781,"low":858,"close":859,"change":860,"percent_change":472,"volume":861,"transactions":9,"vwap":859},"2026-05-27",20.491,20.515,-0.103,51900,{"date":863,"open":25,"high":25,"low":782,"close":864,"change":865,"percent_change":449,"volume":866,"transactions":9,"vwap":864},"2026-05-26",20.618,0.088,14800,{"date":868,"open":790,"high":760,"low":730,"close":760,"change":869,"percent_change":106,"volume":870,"transactions":9,"vwap":760},"2026-05-22",0.049,14300,{"date":872,"open":720,"high":746,"low":692,"close":746,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":746},"2026-05-21",0.013,0.06,6400,{"date":877,"open":713,"high":794,"low":813,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-20",20.468,0.123,0.6,2800,{"date":883,"open":672,"high":660,"low":884,"close":884,"change":217,"percent_change":359,"volume":885,"transactions":9,"vwap":884},"2026-05-19",20.345,25400,{"date":887,"open":715,"high":715,"low":670,"close":725,"change":888,"percent_change":463,"volume":889,"transactions":9,"vwap":725},"2026-05-18",-0.003,9900,{"date":891,"open":720,"high":720,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",20.418,-0.162,-0.79,6500,{"date":897,"open":782,"high":836,"low":755,"close":782,"change":796,"percent_change":217,"volume":898,"transactions":9,"vwap":782},"2026-05-14",17900,{"date":900,"open":760,"high":753,"low":754,"close":842,"change":901,"percent_change":89,"volume":902,"transactions":9,"vwap":842},"2026-05-13",0.045,4600,{"date":904,"open":755,"high":905,"low":754,"close":781,"change":217,"percent_change":359,"volume":906,"transactions":9,"vwap":781},"2026-05-12",20.585,21400,{"date":908,"open":909,"high":910,"low":753,"close":911,"change":912,"percent_change":411,"volume":913,"transactions":9,"vwap":911},"2026-05-11",20.66,20.669,20.62,-0.04,11000,{"date":915,"open":916,"high":916,"low":825,"close":909,"change":276,"percent_change":106,"volume":175,"transactions":9,"vwap":909},"2026-05-08",20.67,{"date":918,"open":919,"high":919,"low":775,"close":775,"change":294,"percent_change":920,"volume":921,"transactions":9,"vwap":775},"2026-05-07",20.73,-0.24,4000,{"date":923,"open":924,"high":924,"low":775,"close":909,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":909},"2026-05-06",20.69,0.09,0.44,8300,{"date":929,"open":781,"high":753,"low":781,"close":755,"change":874,"percent_change":246,"volume":902,"transactions":9,"vwap":755},"2026-05-05",{"date":931,"open":932,"high":782,"low":795,"close":731,"change":933,"percent_change":421,"volume":934,"transactions":9,"vwap":731},"2026-05-04",20.545,-0.075,11500,{"date":936,"open":905,"high":909,"low":789,"close":905,"change":377,"percent_change":937,"volume":938,"transactions":9,"vwap":905},"2026-05-01",0.15,56000,{"date":940,"open":782,"high":941,"low":754,"close":942,"change":943,"percent_change":89,"volume":944,"transactions":9,"vwap":942},"2026-04-30",20.607,20.555,0.046,11700,{"date":946,"open":760,"high":755,"low":801,"close":947,"change":948,"percent_change":536,"volume":949,"transactions":9,"vwap":947},"2026-04-29",20.509,-0.066,12700,{"date":951,"open":781,"high":753,"low":952,"close":852,"change":578,"percent_change":953,"volume":954,"transactions":9,"vwap":852},"2026-04-28",20.533,-0.68,5400,{"date":956,"open":957,"high":958,"low":916,"close":959,"change":960,"percent_change":395,"volume":786,"transactions":9,"vwap":959},"2026-04-27",20.704,20.74,20.715,-0.007,{"date":962,"open":919,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-24",20.77,20.7,20.722,0.044,0.21,2100,{"date":970,"open":971,"high":972,"low":916,"close":973,"change":703,"percent_change":549,"volume":974,"transactions":9,"vwap":973},"2026-04-23",20.72,20.745,20.678,5700,{"date":976,"open":977,"high":977,"low":964,"close":978,"change":901,"percent_change":89,"volume":700,"transactions":9,"vwap":978},"2026-04-22",20.84,20.735,{"date":980,"open":981,"high":982,"low":924,"close":924,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":924},"2026-04-21",20.76,20.775,-0.069,-0.33,15400,{"date":987,"open":981,"high":988,"low":919,"close":989,"change":990,"percent_change":664,"volume":991,"transactions":9,"vwap":989},"2026-04-20",20.78,20.759,-0.018,2300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":514,"percent_change":136,"volume":998,"transactions":9,"vwap":997},"2026-04-17",20.79,20.8,20.751,20.777,5100,{"date":1000,"open":971,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-16",20.75,20.672,20.682,-0.033,-0.16,9100,{"date":1008,"open":981,"high":981,"low":964,"close":959,"change":1009,"percent_change":747,"volume":849,"transactions":9,"vwap":959},"2026-04-15",-0.027,{"date":1011,"open":1012,"high":1001,"low":1012,"close":1013,"change":740,"percent_change":741,"volume":1014,"transactions":9,"vwap":1013},"2026-04-14",20.68,20.742,16800,{"date":1016,"open":916,"high":971,"low":911,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-13",20.685,0.055,0.27,6300,{"date":1022,"open":1023,"high":909,"low":775,"close":825,"change":1024,"percent_change":111,"volume":991,"transactions":9,"vwap":825},"2026-04-10",20.655,-0.035,{"date":1026,"open":753,"high":964,"low":752,"close":1027,"change":1028,"percent_change":874,"volume":1029,"transactions":9,"vwap":1027},"2026-04-09",20.665,0.012,6200,{"date":1031,"open":1027,"high":1027,"low":825,"close":1032,"change":1033,"percent_change":59,"volume":1020,"transactions":9,"vwap":1032},"2026-04-08",20.653,0.092,{"date":1035,"open":731,"high":782,"low":801,"close":1036,"change":1037,"percent_change":217,"volume":1006,"transactions":9,"vwap":1036},"2026-04-07",20.561,-0.014,{"date":1039,"open":753,"high":775,"low":1040,"close":852,"change":463,"percent_change":294,"volume":1041,"transactions":9,"vwap":852},"2026-04-06",20.54,3700,{"date":1043,"open":754,"high":911,"low":754,"close":905,"change":151,"percent_change":756,"volume":1044,"transactions":9,"vwap":905},"2026-04-02",3800,{"date":1046,"open":781,"high":752,"low":765,"close":932,"change":1047,"percent_change":-6,"volume":1048,"transactions":9,"vwap":932},"2026-04-01",-0.001,127800,{"date":1050,"open":731,"high":825,"low":713,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-31",20.546,0.146,0.72,77400,{"date":1056,"open":813,"high":754,"low":813,"close":670,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":670},"2026-03-30",0.082,0.4,3000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-27",20.358,20.36,20.318,-0.141,-0.69,1500,{"date":1069,"open":777,"high":1070,"low":1071,"close":1071,"change":1065,"percent_change":953,"volume":1072,"transactions":9,"vwap":1071},"2026-03-26",20.565,20.459,12900,{"date":1074,"open":753,"high":909,"low":782,"close":753,"change":22,"percent_change":52,"volume":1075,"transactions":9,"vwap":753},"2026-03-25",32700,{"date":1077,"open":697,"high":781,"low":697,"close":765,"change":1078,"percent_change":1079,"volume":722,"transactions":9,"vwap":765},"2026-03-24",-0.078,-0.38,{"date":1081,"open":775,"high":911,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-23",20.523,20.578,0.142,0.69,4500,{"date":1088,"open":770,"high":789,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":722,"transactions":9,"vwap":1089},"2026-03-20",20.436,-0.239,-1.16,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":802,"volume":1098,"transactions":9,"vwap":1095},"2026-03-19",20.65,20.675,20.597,0.033,5500,{"date":1100,"open":1101,"high":958,"low":825,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-18",20.705,20.642,-0.118,-0.57,22000,{"date":1107,"open":981,"high":981,"low":1108,"close":981,"change":1109,"percent_change":1110,"volume":889,"transactions":9,"vwap":981},"2026-03-17",20.696,0.118,0.57,{"date":1112,"open":836,"high":916,"low":1113,"close":1102,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1102},"2026-03-16",20.611,0.157,0.77,23700,{"date":1118,"open":924,"high":924,"low":770,"close":730,"change":1024,"percent_change":111,"volume":1119,"transactions":9,"vwap":730},"2026-03-13",13200,{"date":1121,"open":659,"high":911,"low":659,"close":754,"change":747,"percent_change":748,"volume":742,"transactions":9,"vwap":754},"2026-03-12",{"date":1123,"open":1124,"high":981,"low":836,"close":1094,"change":1125,"percent_change":1126,"volume":791,"transactions":9,"vwap":1094},"2026-03-11",20.71,-0.097,-0.47,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-10",20.83,20.747,-0.084,-0.4,7500,{"date":1135,"open":964,"high":1136,"low":964,"close":1136,"change":1137,"percent_change":609,"volume":694,"transactions":9,"vwap":1136},"2026-03-09",20.831,0.076,{"date":1139,"open":1140,"high":995,"low":916,"close":1141,"change":912,"percent_change":411,"volume":1142,"transactions":9,"vwap":1141},"2026-03-06",20.711,20.755,86100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":294,"percent_change":920,"volume":849,"transactions":9,"vwap":1148},"2026-03-05",20.815,20.82,20.765,20.795,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":463,"percent_change":294,"volume":1155,"transactions":9,"vwap":1154},"2026-03-04",20.91,20.93,20.823,20.845,3600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":189,"percent_change":190,"volume":727,"transactions":9,"vwap":1161},"2026-03-03",20.81,20.864,20.805,20.855,{"date":1163,"open":1164,"high":1164,"low":1129,"close":1165,"change":807,"percent_change":808,"volume":1020,"transactions":9,"vwap":1165},"2026-03-02",20.9,20.875,{"date":1167,"open":1168,"high":1169,"low":1151,"close":1170,"change":601,"percent_change":491,"volume":1171,"transactions":9,"vwap":1170},"2026-02-27",20.95,20.959,20.935,17300,{"date":1173,"open":1164,"high":1174,"low":1175,"close":1151,"change":601,"percent_change":491,"volume":1006,"transactions":9,"vwap":1151},"2026-02-26",20.925,20.87,{"date":1177,"open":1164,"high":1178,"low":977,"close":1179,"change":983,"percent_change":984,"volume":1119,"transactions":9,"vwap":1179},"2026-02-25",20.92,20.885,{"date":1181,"open":1168,"high":1182,"low":1178,"close":1183,"change":1184,"percent_change":756,"volume":875,"transactions":9,"vwap":1183},"2026-02-24",20.98,20.954,0.039,{"date":1186,"open":1187,"high":1169,"low":1188,"close":1187,"change":601,"percent_change":491,"volume":1098,"transactions":9,"vwap":1187},"2026-02-23",20.915,20.888,{"date":1190,"open":1191,"high":1151,"low":1191,"close":1192,"change":199,"percent_change":22,"volume":1193,"transactions":9,"vwap":1192},"2026-02-20",20.865,20.89,18200,{"date":1195,"open":1192,"high":1192,"low":1129,"close":1175,"change":843,"percent_change":199,"volume":1196,"transactions":9,"vwap":1175},"2026-02-19",13900,{"date":1198,"open":1192,"high":1174,"low":1199,"close":1191,"change":1200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1191},"2026-02-18",20.85,0,8000,{"date":1203,"open":1175,"high":1151,"low":994,"close":1191,"change":617,"percent_change":802,"volume":797,"transactions":9,"vwap":1191},"2026-02-17",{"date":1205,"open":988,"high":1206,"low":988,"close":1136,"change":1207,"percent_change":246,"volume":1208,"transactions":9,"vwap":1136},"2026-02-13",20.86,0.061,4900,{"date":1210,"open":1129,"high":977,"low":1211,"close":963,"change":199,"percent_change":22,"volume":727,"transactions":9,"vwap":963},"2026-02-12",20.746,{"date":1213,"open":981,"high":1214,"low":972,"close":1001,"change":807,"percent_change":808,"volume":822,"transactions":9,"vwap":1001},"2026-02-11",20.779,{"date":1216,"open":1129,"high":1129,"low":981,"close":1158,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1158},"2026-02-10",0.08,0.39,10300,{"date":1221,"open":1012,"high":919,"low":1222,"close":919,"change":873,"percent_change":874,"volume":1223,"transactions":9,"vwap":919},"2026-02-09",20.662,1200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1115,"volume":804,"transactions":9,"vwap":1227},"2026-02-06",20.635,20.717,20.623,0.159,{"date":1231,"open":781,"high":842,"low":790,"close":1232,"change":1233,"percent_change":395,"volume":1219,"transactions":9,"vwap":1232},"2026-02-05",20.558,-0.006,{"date":1235,"open":1236,"high":752,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1208,"transactions":9,"vwap":1237},"2026-02-04",20.511,20.564,-0.046,-0.22,{"date":1241,"open":1040,"high":775,"low":765,"close":775,"change":199,"percent_change":22,"volume":1242,"transactions":9,"vwap":775},"2026-02-03",12500,{"date":1244,"open":731,"high":1094,"low":731,"close":752,"change":395,"percent_change":507,"volume":1245,"transactions":9,"vwap":752},"2026-02-02",556800,{"date":1247,"open":752,"high":1094,"low":752,"close":911,"change":189,"percent_change":190,"volume":1248,"transactions":9,"vwap":911},"2026-01-30",31900,{"date":1250,"open":852,"high":836,"low":1251,"close":836,"change":1218,"percent_change":1252,"volume":1253,"transactions":9,"vwap":836},"2026-01-29",20.529,1.93,7000,{"date":1255,"open":752,"high":753,"low":436,"close":436,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":436},"2026-01-28",-0.451,-2.18,11600,{"date":1260,"open":1124,"high":1001,"low":1261,"close":1261,"change":1262,"percent_change":1217,"volume":895,"transactions":9,"vwap":1261},"2026-01-27",20.701,0.016,{"date":1264,"open":1124,"high":1124,"low":1017,"close":1017,"change":276,"percent_change":106,"volume":1265,"transactions":9,"vwap":1017},"2026-01-26",5800,{"date":1267,"open":924,"high":924,"low":752,"close":1226,"change":901,"percent_change":89,"volume":1268,"transactions":9,"vwap":1226},"2026-01-23",28300,{"date":1270,"open":775,"high":825,"low":752,"close":752,"change":395,"percent_change":507,"volume":1271,"transactions":9,"vwap":752},"2026-01-22",4700,{"date":1273,"open":713,"high":911,"low":713,"close":911,"change":1274,"percent_change":1275,"volume":1059,"transactions":9,"vwap":911},"2026-01-21",0.175,0.86,{"date":1277,"open":765,"high":789,"low":766,"close":766,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":766},"2026-01-20",-0.265,-1.28,7800,{"date":1282,"open":924,"high":1283,"low":1012,"close":1124,"change":395,"percent_change":578,"volume":1284,"transactions":9,"vwap":1124},"2026-01-16",20.712,6900,{"date":1286,"open":972,"high":972,"low":958,"close":958,"change":1287,"percent_change":618,"volume":1288,"transactions":9,"vwap":958},"2026-01-15",0.035,400,{"date":1290,"open":916,"high":919,"low":1094,"close":1101,"change":1028,"percent_change":874,"volume":1291,"transactions":9,"vwap":1101},"2026-01-14",9600,{"date":1293,"open":909,"high":1294,"low":909,"close":1294,"change":1295,"percent_change":151,"volume":1288,"transactions":9,"vwap":1294},"2026-01-13",20.693,0.008,{"date":1297,"open":964,"high":971,"low":1017,"close":1017,"change":1233,"percent_change":395,"volume":1298,"transactions":9,"vwap":1017},"2026-01-12",1400,{"date":1300,"open":1001,"high":1001,"low":909,"close":1301,"change":608,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-09",20.691,0.36,22300,{"date":1305,"open":753,"high":911,"low":752,"close":837,"change":1306,"percent_change":1239,"volume":1307,"transactions":9,"vwap":837},"2026-01-08",-0.045,2200,{"date":1309,"open":825,"high":1095,"low":825,"close":1310,"change":1311,"percent_change":912,"volume":1067,"transactions":9,"vwap":1310},"2026-01-07",20.661,-0.009,{"date":1313,"open":755,"high":916,"low":755,"close":916,"change":925,"percent_change":926,"volume":1155,"transactions":9,"vwap":916},"2026-01-06",{"date":1315,"open":909,"high":909,"low":755,"close":782,"change":1316,"percent_change":246,"volume":998,"transactions":9,"vwap":782},"2026-01-05",0.059,{"date":1318,"open":1319,"high":1319,"low":801,"close":1320,"change":1321,"percent_change":275,"volume":921,"transactions":9,"vwap":1320},"2026-01-02",20.573,20.521,0.003,{"date":1323,"open":781,"high":775,"low":1324,"close":1324,"change":1325,"percent_change":1104,"volume":1242,"transactions":9,"vwap":1324},"2025-12-31",20.518,-0.117,{"date":1327,"open":782,"high":1012,"low":782,"close":1226,"change":1328,"percent_change":151,"volume":1329,"transactions":9,"vwap":1226},"2025-12-30",0.009,26700,{"date":1331,"open":775,"high":825,"low":753,"close":1332,"change":1333,"percent_change":1005,"volume":1334,"transactions":9,"vwap":1332},"2025-12-29",20.626,-0.034,1100,{"date":1336,"open":909,"high":909,"low":1337,"close":909,"change":1338,"percent_change":807,"volume":1208,"transactions":9,"vwap":909},"2025-12-26",20.625,-0.013,{"date":1340,"open":911,"high":1341,"low":753,"close":1341,"change":1342,"percent_change":158,"volume":1343,"transactions":9,"vwap":1341},"2025-12-24",20.673,0.113,8100,{"date":1345,"open":770,"high":789,"low":770,"close":789,"change":704,"percent_change":1346,"volume":1334,"transactions":9,"vwap":789},"2025-12-23",-1.34,{"date":1348,"open":1146,"high":1206,"low":995,"close":977,"change":601,"percent_change":491,"volume":1349,"transactions":9,"vwap":977},"2025-12-22",15700,{"date":1351,"open":994,"high":1145,"low":1352,"close":1145,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1145},"2025-12-19",20.786,0.015,0.07,2400,{"date":1357,"open":963,"high":1158,"low":981,"close":995,"change":1358,"percent_change":126,"volume":881,"transactions":9,"vwap":995},"2025-12-18",0.098,{"date":1360,"open":958,"high":1001,"low":924,"close":1361,"change":933,"percent_change":421,"volume":1362,"transactions":9,"vwap":1361},"2025-12-17",20.702,9200,{"date":1364,"open":919,"high":995,"low":1124,"close":997,"change":1365,"percent_change":1366,"volume":762,"transactions":9,"vwap":997},"2025-12-16",0.037,0.18,{"date":1368,"open":1369,"high":1369,"low":971,"close":958,"change":199,"percent_change":22,"volume":1370,"transactions":9,"vwap":958},"2025-12-15",20.748,1800,{"date":1372,"open":1352,"high":994,"low":971,"close":971,"change":324,"percent_change":1373,"volume":1362,"transactions":9,"vwap":971},"2025-12-12",-0.53,{"date":1375,"open":1151,"high":1151,"low":1129,"close":1129,"change":796,"percent_change":217,"volume":934,"transactions":9,"vwap":1129},"2025-12-11",{"date":1377,"open":963,"high":1154,"low":963,"close":1154,"change":1378,"percent_change":23,"volume":1219,"transactions":9,"vwap":1154},"2025-12-10",0.105,{"date":1380,"open":1381,"high":1146,"low":958,"close":958,"change":463,"percent_change":294,"volume":1382,"transactions":9,"vwap":958},"2025-12-09",20.783,7300,{"date":1384,"open":919,"high":1129,"low":919,"close":1001,"change":807,"percent_change":808,"volume":954,"transactions":9,"vwap":1001},"2025-12-08",{"date":1386,"open":1199,"high":1206,"low":994,"close":1158,"change":189,"percent_change":190,"volume":1387,"transactions":9,"vwap":1158},"2025-12-05",13300,{"date":1389,"open":995,"high":1129,"low":994,"close":1129,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1129},"2025-12-04",-0.025,-0.12,3400,{"date":1394,"open":1158,"high":1192,"low":1158,"close":1161,"change":761,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1161},"2025-12-03",0.41,22200,{"date":1398,"open":981,"high":977,"low":981,"close":963,"change":394,"percent_change":189,"volume":927,"transactions":9,"vwap":963},"2025-12-02",{"date":1400,"open":958,"high":982,"low":958,"close":982,"change":1401,"percent_change":709,"volume":1402,"transactions":9,"vwap":982},"2025-12-01",-0.082,1300,{"date":1404,"open":1405,"high":1405,"low":1199,"close":1406,"change":990,"percent_change":664,"volume":1407,"transactions":9,"vwap":1406},"2025-11-28",20.88,20.857,2600,{"date":1409,"open":981,"high":1165,"low":981,"close":1165,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1165},"2025-11-26",0.065,0.31,23200,{"date":1414,"open":963,"high":1158,"low":963,"close":1158,"change":1378,"percent_change":23,"volume":1415,"transactions":9,"vwap":1158},"2025-11-25",4200,{"date":1417,"open":1094,"high":919,"low":1094,"close":1101,"change":937,"percent_change":1418,"volume":1284,"transactions":9,"vwap":1101},"2025-11-24",0.73,{"date":1420,"open":1040,"high":789,"low":731,"close":942,"change":1316,"percent_change":246,"volume":1421,"transactions":9,"vwap":942},"2025-11-21",11100,{"date":1423,"open":753,"high":911,"low":1424,"close":1424,"change":1425,"percent_change":1391,"volume":849,"transactions":9,"vwap":1424},"2025-11-20",20.496,-0.024,{"date":1427,"open":760,"high":932,"low":754,"close":754,"change":189,"percent_change":190,"volume":1370,"transactions":9,"vwap":754},"2025-11-19",{"date":1429,"open":971,"high":971,"low":760,"close":1040,"change":189,"percent_change":190,"volume":889,"transactions":9,"vwap":1040},"2025-11-18",{"date":1431,"open":753,"high":753,"low":789,"close":789,"change":796,"percent_change":217,"volume":875,"transactions":9,"vwap":789},"2025-11-17",{"date":1433,"open":825,"high":825,"low":755,"close":852,"change":1024,"percent_change":111,"volume":1434,"transactions":9,"vwap":852},"2025-11-14",15800,{"date":1436,"open":755,"high":964,"low":755,"close":775,"change":1437,"percent_change":256,"volume":749,"transactions":9,"vwap":775},"2025-11-13",-0.123,{"date":1439,"open":1440,"high":981,"low":1124,"close":1441,"change":394,"percent_change":189,"volume":1442,"transactions":9,"vwap":1441},"2025-11-12",20.719,20.733,5600,{"date":1444,"open":1012,"high":981,"low":916,"close":1445,"change":1446,"percent_change":1447,"volume":1421,"transactions":9,"vwap":1445},"2025-11-11",20.738,0.053,0.26,{"date":1449,"open":916,"high":971,"low":1450,"close":1017,"change":1358,"percent_change":45,"volume":1407,"transactions":9,"vwap":1017},"2025-11-10",20.614,{"date":1452,"open":781,"high":1094,"low":781,"close":1453,"change":1454,"percent_change":820,"volume":1455,"transactions":9,"vwap":1453},"2025-11-07",20.587,-0.048,21300,{"date":1457,"open":1458,"high":964,"low":1458,"close":1226,"change":1459,"percent_change":1411,"volume":1460,"transactions":9,"vwap":1226},"2025-11-06",20.605,0.064,34800,{"date":1462,"open":1463,"high":753,"low":781,"close":1464,"change":1306,"percent_change":1239,"volume":1465,"transactions":9,"vwap":1464},"2025-11-05",20.577,20.571,10800,{"date":1467,"open":836,"high":836,"low":837,"close":837,"change":1468,"percent_change":314,"volume":700,"transactions":9,"vwap":837},"2025-11-04",-0.044,{"date":1470,"open":911,"high":909,"low":911,"close":909,"change":1471,"percent_change":111,"volume":833,"transactions":9,"vwap":909},"2025-11-03",-0.036,{"date":1473,"open":971,"high":971,"low":1108,"close":1108,"change":1425,"percent_change":1391,"volume":1288,"transactions":9,"vwap":1108},"2025-10-31",{"date":1475,"open":963,"high":963,"low":971,"close":971,"change":217,"percent_change":359,"volume":1476,"transactions":9,"vwap":971},"2025-10-30",4100,{"date":1478,"open":1175,"high":1151,"low":994,"close":994,"change":324,"percent_change":1373,"volume":1479,"transactions":9,"vwap":994},"2025-10-29",900,{"date":1481,"open":1175,"high":1164,"low":1175,"close":1164,"change":601,"percent_change":491,"volume":1482,"transactions":9,"vwap":1164},"2025-10-28",700,{"date":1484,"open":1129,"high":1165,"low":1129,"close":1165,"change":199,"percent_change":22,"volume":1485,"transactions":9,"vwap":1165},"2025-10-27",100,{"date":1487,"open":1488,"high":1159,"low":1129,"close":1161,"change":1287,"percent_change":618,"volume":1489,"transactions":9,"vwap":1161},"2025-10-24",20.851,9000,{"date":1491,"open":1158,"high":977,"low":1158,"close":1146,"change":1390,"percent_change":1391,"volume":1370,"transactions":9,"vwap":1146},"2025-10-23",{"date":1493,"open":1206,"high":1175,"low":977,"close":1154,"change":1494,"percent_change":708,"volume":1495,"transactions":9,"vwap":1154},"2025-10-22",-0.016,2500,{"date":1497,"open":1192,"high":1192,"low":1498,"close":1498,"change":617,"percent_change":802,"volume":968,"transactions":9,"vwap":1498},"2025-10-21",20.861,{"date":1500,"open":995,"high":1501,"low":995,"close":1501,"change":1502,"percent_change":716,"volume":1402,"transactions":9,"vwap":1501},"2025-10-20",20.827,0.042,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":394,"percent_change":189,"volume":1507,"transactions":9,"vwap":1506},"2025-10-17",20.789,20.785,200,{"date":1509,"open":981,"high":994,"low":981,"close":994,"change":1354,"percent_change":81,"volume":1370,"transactions":9,"vwap":994},"2025-10-16",{"date":1511,"open":958,"high":981,"low":924,"close":971,"change":1295,"percent_change":151,"volume":1382,"transactions":9,"vwap":971},"2025-10-15",{"date":1513,"open":1514,"high":1515,"low":1514,"close":1283,"change":1184,"percent_change":756,"volume":1041,"transactions":9,"vwap":1283},"2025-10-14",20.648,20.758,{"date":1517,"open":753,"high":1341,"low":753,"close":1341,"change":1109,"percent_change":1110,"volume":1334,"transactions":9,"vwap":1341},"2025-10-13",{"date":1519,"open":1520,"high":1520,"low":781,"close":942,"change":189,"percent_change":190,"volume":889,"transactions":9,"vwap":942},"2025-10-10",20.651,{"date":1522,"open":752,"high":775,"low":789,"close":852,"change":395,"percent_change":507,"volume":1523,"transactions":9,"vwap":852},"2025-10-09",61900,{"date":1525,"open":1332,"high":1332,"low":1458,"close":1458,"change":601,"percent_change":491,"volume":927,"transactions":9,"vwap":1458},"2025-10-08",{"date":1527,"open":789,"high":775,"low":789,"close":782,"change":394,"percent_change":189,"volume":1528,"transactions":9,"vwap":782},"2025-10-07",3500,{"date":1530,"open":753,"high":1337,"low":781,"close":905,"change":1531,"percent_change":294,"volume":1343,"transactions":9,"vwap":905},"2025-10-06",-0.011,{"date":1533,"open":1228,"high":825,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1528,"transactions":9,"vwap":1534},"2025-10-03",20.596,-0.332,-1.59,{"date":1538,"open":1164,"high":1539,"low":1405,"close":1540,"change":1541,"percent_change":937,"volume":1542,"transactions":9,"vwap":1540},"2025-10-02",20.97,20.928,0.032,20400,{"date":1544,"open":1405,"high":1545,"low":1498,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-10-01",20.909,20.896,0.066,0.32,14500,{"date":1551,"open":1199,"high":1206,"low":1146,"close":1129,"change":394,"percent_change":189,"volume":954,"transactions":9,"vwap":1129},"2025-09-30",{"date":1553,"open":1158,"high":1554,"low":1158,"close":1554,"change":874,"percent_change":246,"volume":762,"transactions":9,"vwap":1554},"2025-09-29",20.835,{"date":1556,"open":963,"high":1505,"low":1001,"close":982,"change":1287,"percent_change":618,"volume":1242,"transactions":9,"vwap":982},"2025-09-26",{"date":1558,"open":1124,"high":981,"low":924,"close":958,"change":1559,"percent_change":1560,"volume":1476,"transactions":9,"vwap":958},"2025-09-25",-0.091,-0.44,{"date":1562,"open":1199,"high":1206,"low":1129,"close":1136,"change":1563,"percent_change":1564,"volume":902,"transactions":9,"vwap":1136},"2025-09-24",0.141,0.68,{"date":1566,"open":1567,"high":1567,"low":924,"close":924,"change":111,"percent_change":236,"volume":1284,"transactions":9,"vwap":924},"2025-09-23",20.871,{"date":1569,"open":1206,"high":1192,"low":1199,"close":1206,"change":796,"percent_change":217,"volume":1265,"transactions":9,"vwap":1206},"2025-09-22",{"date":1571,"open":1206,"high":1165,"low":1158,"close":1165,"change":394,"percent_change":189,"volume":889,"transactions":9,"vwap":1165},"2025-09-19",{"date":1573,"open":1129,"high":1405,"low":1153,"close":1405,"change":1390,"percent_change":1391,"volume":1495,"transactions":9,"vwap":1405},"2025-09-18",{"date":1575,"open":1576,"high":1577,"low":1164,"close":1578,"change":1238,"percent_change":1239,"volume":1495,"transactions":9,"vwap":1578},"2025-09-17",20.945,21,20.905,{"date":1580,"open":1581,"high":1539,"low":1581,"close":1582,"change":1353,"percent_change":1354,"volume":974,"transactions":9,"vwap":1582},"2025-09-16",20.94,20.951,{"date":1584,"open":1178,"high":1168,"low":1178,"close":1585,"change":854,"percent_change":208,"volume":949,"transactions":9,"vwap":1585},"2025-09-15",20.936,{"date":1587,"open":1206,"high":1588,"low":977,"close":1588,"change":1589,"percent_change":507,"volume":1590,"transactions":9,"vwap":1588},"2025-09-12",20.884,-0.031,3300,{"date":1592,"open":1151,"high":1178,"low":1192,"close":1187,"change":1410,"percent_change":1411,"volume":1593,"transactions":9,"vwap":1187},"2025-09-11",4400,{"date":1595,"open":977,"high":1192,"low":977,"close":1199,"change":151,"percent_change":756,"volume":1596,"transactions":9,"vwap":1199},"2025-09-10",48200,{"date":1598,"open":1158,"high":1158,"low":994,"close":1158,"change":395,"percent_change":578,"volume":1223,"transactions":9,"vwap":1158},"2025-09-09",{"date":1600,"open":1129,"high":977,"low":994,"close":977,"change":1217,"percent_change":1218,"volume":913,"transactions":9,"vwap":977},"2025-09-08",{"date":1602,"open":963,"high":963,"low":958,"close":981,"change":1603,"percent_change":1604,"volume":1029,"transactions":9,"vwap":981},"2025-09-05",0.104,0.5,{"date":1606,"open":752,"high":1607,"low":752,"close":1607,"change":1608,"percent_change":1218,"volume":1609,"transactions":9,"vwap":1607},"2025-09-04",20.656,0.081,18400,{"date":1611,"open":782,"high":775,"low":789,"close":852,"change":608,"percent_change":609,"volume":974,"transactions":9,"vwap":852},"2025-09-03",{"date":1613,"open":765,"high":731,"low":692,"close":765,"change":1614,"percent_change":368,"volume":855,"transactions":9,"vwap":765},"2025-09-02",-0.053,{"date":1616,"open":782,"high":782,"low":760,"close":1617,"change":1471,"percent_change":111,"volume":722,"transactions":9,"vwap":1617},"2025-08-29",20.553,{"date":1619,"open":782,"high":753,"low":1040,"close":1620,"change":966,"percent_change":967,"volume":1621,"transactions":9,"vwap":1620},"2025-08-28",20.589,8400,{"date":1623,"open":754,"high":755,"low":765,"close":932,"change":601,"percent_change":491,"volume":1382,"transactions":9,"vwap":932},"2025-08-27",{"date":1625,"open":731,"high":781,"low":794,"close":754,"change":601,"percent_change":491,"volume":1626,"transactions":9,"vwap":754},"2025-08-26",1700,{"date":1628,"open":731,"high":731,"low":770,"close":1629,"change":394,"percent_change":189,"volume":1355,"transactions":9,"vwap":1629},"2025-08-25",20.495,{"date":1631,"open":731,"high":1040,"low":765,"close":765,"change":848,"percent_change":1632,"volume":1633,"transactions":9,"vwap":765},"2025-08-22",0.54,11200,{"date":1635,"open":692,"high":713,"low":680,"close":813,"change":1636,"percent_change":411,"volume":885,"transactions":9,"vwap":813},"2025-08-21",-0.038,{"date":1638,"open":692,"high":715,"low":692,"close":1639,"change":1640,"percent_change":82,"volume":1307,"transactions":9,"vwap":1639},"2025-08-20",20.428,0.028,{"date":1642,"open":1643,"high":794,"low":670,"close":670,"change":1494,"percent_change":708,"volume":1059,"transactions":9,"vwap":670},"2025-08-19",20.448,{"date":1645,"open":794,"high":794,"low":670,"close":1646,"change":1647,"percent_change":578,"volume":809,"transactions":9,"vwap":1646},"2025-08-18",20.416,-0.029,{"date":1649,"open":770,"high":770,"low":766,"close":766,"change":1454,"percent_change":820,"volume":921,"transactions":9,"vwap":766},"2025-08-15",{"date":1651,"open":859,"high":754,"low":794,"close":1652,"change":1653,"percent_change":734,"volume":1654,"transactions":9,"vwap":1652},"2025-08-14",20.493,-0.064,4800,{"date":1656,"open":1040,"high":1657,"low":1040,"close":1657,"change":865,"percent_change":449,"volume":694,"transactions":9,"vwap":1657},"2025-08-13",20.557,{"date":1659,"open":745,"high":794,"low":745,"close":1660,"change":1047,"percent_change":-6,"volume":1661,"transactions":9,"vwap":1660},"2025-08-12",20.469,29500,{"date":1663,"open":765,"high":765,"low":770,"close":770,"change":377,"percent_change":937,"volume":1355,"transactions":9,"vwap":770},"2025-08-11",{"date":1665,"open":720,"high":720,"low":697,"close":713,"change":1666,"percent_change":578,"volume":1667,"transactions":9,"vwap":713},"2025-08-08",-0.028,17600,{"date":1669,"open":1670,"high":731,"low":713,"close":878,"change":1671,"percent_change":807,"volume":1672,"transactions":9,"vwap":878},"2025-08-07",20.499,-0.012,13000,{"date":1674,"open":715,"high":794,"low":713,"close":794,"change":275,"percent_change":276,"volume":1675,"transactions":9,"vwap":794},"2025-08-06",15100,{"date":1677,"open":720,"high":770,"low":720,"close":770,"change":1262,"percent_change":1217,"volume":1654,"transactions":9,"vwap":770},"2025-08-05",{"date":1679,"open":1680,"high":770,"low":697,"close":1681,"change":1494,"percent_change":708,"volume":175,"transactions":9,"vwap":1681},"2025-08-04",20.435,20.454,{"date":1683,"open":670,"high":770,"low":1684,"close":770,"change":1685,"percent_change":131,"volume":1044,"transactions":9,"vwap":770},"2025-08-01",20.363,0.177,{"date":1687,"open":662,"high":662,"low":1688,"close":1688,"change":1689,"percent_change":275,"volume":1479,"transactions":9,"vwap":1688},"2025-07-31",20.293,0.002,{"date":1691,"open":528,"high":672,"low":1692,"close":1692,"change":1693,"percent_change":549,"volume":1694,"transactions":9,"vwap":1692},"2025-07-30",20.291,-0.054,6600,{"date":1696,"open":1697,"high":1698,"low":1697,"close":884,"change":925,"percent_change":926,"volume":1355,"transactions":9,"vwap":884},"2025-07-29",20.315,20.356,{"date":1700,"open":504,"high":504,"low":1701,"close":1701,"change":1024,"percent_change":111,"volume":1702,"transactions":9,"vwap":1701},"2025-07-28",20.255,500,{"date":1704,"open":520,"high":528,"low":520,"close":478,"change":1018,"percent_change":1019,"volume":791,"transactions":9,"vwap":478},"2025-07-25",{"date":1706,"open":555,"high":506,"low":444,"close":555,"change":463,"percent_change":294,"volume":1407,"transactions":9,"vwap":555},"2025-07-24",{"date":1708,"open":1701,"high":506,"low":1709,"close":1710,"change":983,"percent_change":359,"volume":742,"transactions":9,"vwap":1710},"2025-07-23",20.241,20.245,{"date":1712,"open":445,"high":1713,"low":445,"close":1713,"change":1714,"percent_change":81,"volume":1029,"transactions":9,"vwap":1713},"2025-07-22",20.314,0.068,{"date":1716,"open":686,"high":445,"low":1717,"close":1717,"change":1547,"percent_change":699,"volume":1654,"transactions":9,"vwap":1717},"2025-07-21",20.246,{"date":1719,"open":456,"high":437,"low":418,"close":456,"change":275,"percent_change":276,"volume":839,"transactions":9,"vwap":456},"2025-07-18",{"date":1721,"open":470,"high":457,"low":417,"close":457,"change":874,"percent_change":340,"volume":1722,"transactions":9,"vwap":457},"2025-07-17",539300,{"date":1724,"open":417,"high":1725,"low":1726,"close":607,"change":1727,"percent_change":756,"volume":1728,"transactions":9,"vwap":607},"2025-07-16",20.147,20.040001,0.038,50000,{"date":1730,"open":375,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":359,"volume":722,"transactions":9,"vwap":1733},"2025-07-15",20.09,20.059999,20.072001,-0.068,{"date":1736,"open":607,"high":418,"low":607,"close":462,"change":377,"percent_change":937,"volume":735,"transactions":9,"vwap":462},"2025-07-14",{"date":1738,"open":462,"high":470,"low":607,"close":607,"change":1739,"percent_change":1373,"volume":1694,"transactions":9,"vwap":607},"2025-07-11",-0.108,{"date":1741,"open":1742,"high":436,"low":457,"close":1743,"change":1321,"percent_change":275,"volume":1744,"transactions":9,"vwap":1743},"2025-07-10",20.177,20.218,8200,{"date":1746,"open":456,"high":435,"low":418,"close":435,"change":22,"percent_change":1604,"volume":1747,"transactions":9,"vwap":435},"2025-07-09",2000,{"date":1749,"open":624,"high":417,"low":1731,"close":616,"change":463,"percent_change":294,"volume":954,"transactions":9,"vwap":616},"2025-07-08",{"date":1751,"open":457,"high":437,"low":375,"close":1752,"change":217,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-07-07",20.125,-0.35,29400,{"date":1756,"open":692,"high":692,"low":520,"close":521,"change":1757,"percent_change":1758,"volume":767,"transactions":9,"vwap":521},"2025-07-03",-0.304,-1.48,{"date":1760,"open":801,"high":760,"low":770,"close":1670,"change":1531,"percent_change":294,"volume":985,"transactions":9,"vwap":1670},"2025-07-02",{"date":1762,"open":731,"high":760,"low":1763,"close":731,"change":463,"percent_change":294,"volume":710,"transactions":9,"vwap":731},"2025-07-01",20.488,{"date":1765,"open":731,"high":1766,"low":794,"close":754,"change":827,"percent_change":208,"volume":1029,"transactions":9,"vwap":754},"2025-06-30",20.536,{"date":1768,"open":794,"high":731,"low":692,"close":1660,"change":1693,"percent_change":368,"volume":1044,"transactions":9,"vwap":1660},"2025-06-27",{"date":1770,"open":697,"high":1082,"low":697,"close":1082,"change":1057,"percent_change":1058,"volume":1223,"transactions":9,"vwap":1082},"2025-06-26",{"date":1772,"open":1773,"high":715,"low":662,"close":1774,"change":627,"percent_change":1373,"volume":1775,"transactions":9,"vwap":1774},"2025-06-25",20.388,20.441,11800,{"date":1777,"open":745,"high":781,"low":697,"close":781,"change":1778,"percent_change":1779,"volume":1291,"transactions":9,"vwap":781},"2025-06-24",0.23,1.13,{"date":1781,"open":456,"high":662,"low":456,"close":528,"change":1354,"percent_change":482,"volume":1258,"transactions":9,"vwap":528},"2025-06-23",{"date":1783,"open":436,"high":478,"low":1784,"close":436,"change":1200,"percent_change":1200,"volume":1785,"transactions":9,"vwap":436},"2025-06-20",20.221,7100,{"date":1787,"open":1788,"high":478,"low":469,"close":436,"change":601,"percent_change":491,"volume":1208,"transactions":9,"vwap":436},"2025-06-18",20.268,{"date":1790,"open":437,"high":436,"low":437,"close":441,"change":901,"percent_change":89,"volume":1791,"transactions":9,"vwap":441},"2025-06-17",15300,{"date":1793,"open":479,"high":479,"low":456,"close":456,"change":217,"percent_change":1753,"volume":1626,"transactions":9,"vwap":456},"2025-06-16",{"date":1795,"open":457,"high":436,"low":457,"close":436,"change":395,"percent_change":507,"volume":1223,"transactions":9,"vwap":436},"2025-06-13",{"date":1797,"open":445,"high":653,"low":504,"close":445,"change":1798,"percent_change":1411,"volume":762,"transactions":9,"vwap":445},"2025-06-12",0.063,{"date":1800,"open":1801,"high":479,"low":1801,"close":1802,"change":1803,"percent_change":1411,"volume":1804,"transactions":9,"vwap":1802},"2025-06-11",20.01,20.217,0.062,7200,{"date":1806,"open":457,"high":457,"low":1752,"close":488,"change":1727,"percent_change":756,"volume":1476,"transactions":9,"vwap":488},"2025-06-10",{"date":1808,"open":1731,"high":457,"low":1809,"close":1810,"change":1640,"percent_change":82,"volume":1811,"transactions":9,"vwap":1810},"2025-06-09",20.068001,20.117,30200,{"date":1813,"open":1814,"high":470,"low":1815,"close":1815,"change":535,"percent_change":536,"volume":1816,"transactions":9,"vwap":1815},"2025-06-06",20.096001,20.089001,12400,{"date":1818,"open":437,"high":437,"low":1819,"close":1819,"change":733,"percent_change":734,"volume":727,"transactions":9,"vwap":1819},"2025-06-05",20.154,{"date":1821,"open":457,"high":444,"low":457,"close":1802,"change":1822,"percent_change":158,"volume":1823,"transactions":9,"vwap":1802},"2025-06-04",0.111,66300,{"date":1825,"open":375,"high":1826,"low":1732,"close":1826,"change":1827,"percent_change":937,"volume":1828,"transactions":9,"vwap":1826},"2025-06-03",20.106,0.031,6800,{"date":1830,"open":624,"high":624,"low":1831,"close":1832,"change":1454,"percent_change":920,"volume":1833,"transactions":9,"vwap":1832},"2025-06-02",20.034,20.075001,17500,{"date":1835,"open":462,"high":462,"low":607,"close":1836,"change":1837,"percent_change":967,"volume":1694,"transactions":9,"vwap":1836},"2025-05-30",20.123,0.043,{"date":1839,"open":1840,"high":624,"low":1840,"close":375,"change":1841,"percent_change":1604,"volume":1006,"transactions":9,"vwap":375},"2025-05-29",20.049999,0.099,{"date":1843,"open":1844,"high":1845,"low":273,"close":1846,"change":294,"percent_change":295,"volume":1549,"transactions":9,"vwap":1846},"2025-05-28",19.991,20.030001,19.981,{"date":1848,"open":346,"high":1849,"low":346,"close":1850,"change":1342,"percent_change":1110,"volume":1747,"transactions":9,"vwap":1850},"2025-05-27",20.048,20.031,{"date":1852,"open":283,"high":282,"low":337,"close":1853,"change":1854,"percent_change":275,"volume":1465,"transactions":9,"vwap":1853},"2025-05-23",19.918,0.001,{"date":1856,"open":301,"high":283,"low":301,"close":1857,"change":1858,"percent_change":926,"volume":985,"transactions":9,"vwap":1857},"2025-05-22",19.917,0.087,{"date":1860,"open":272,"high":282,"low":346,"close":346,"change":1861,"percent_change":1862,"volume":898,"transactions":9,"vwap":346},"2025-05-21",-0.175,-0.87,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1024,"percent_change":111,"volume":1067,"transactions":9,"vwap":1866},"2025-05-20",20.07,20.0049992,{"date":1868,"open":402,"high":1865,"low":273,"close":1726,"change":189,"percent_change":190,"volume":1869,"transactions":9,"vwap":1726},"2025-05-19",55900,{"date":1871,"open":1872,"high":1872,"low":1732,"close":1732,"change":874,"percent_change":340,"volume":1370,"transactions":9,"vwap":1732},"2025-05-16",20.066999,{"date":1874,"open":274,"high":1732,"low":274,"close":409,"change":761,"percent_change":449,"volume":1875,"transactions":9,"vwap":409},"2025-05-15",21000,{"date":1877,"open":272,"high":282,"low":303,"close":1878,"change":1471,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-05-14",19.915,-0.18,7400,{"date":1882,"open":273,"high":355,"low":274,"close":1883,"change":1311,"percent_change":294,"volume":1884,"transactions":9,"vwap":1883},"2025-05-13",19.951,48300,{"date":1886,"open":437,"high":437,"low":576,"close":576,"change":708,"percent_change":1132,"volume":895,"transactions":9,"vwap":576},"2025-05-12",{"date":1888,"open":1726,"high":1726,"low":1726,"close":1726,"change":1287,"percent_change":618,"volume":1889,"transactions":9,"vwap":1726},"2025-05-09",300,{"date":1891,"open":1732,"high":375,"low":1866,"close":1866,"change":933,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1866},"2025-05-08",-0.37,800,{"date":1895,"open":427,"high":427,"low":1865,"close":375,"change":394,"percent_change":189,"volume":1896,"transactions":9,"vwap":375},"2025-05-07",10200,{"date":1898,"open":1845,"high":607,"low":1844,"close":1899,"change":1900,"percent_change":106,"volume":1258,"transactions":9,"vwap":1899},"2025-05-06",20.084999,0.048,{"date":1902,"open":427,"high":427,"low":1903,"close":1904,"change":1666,"percent_change":578,"volume":1905,"transactions":9,"vwap":1904},"2025-05-05",19.995,20.037001,69300,{"date":1907,"open":1732,"high":418,"low":1726,"close":1908,"change":1909,"percent_change":1104,"volume":1041,"transactions":9,"vwap":1908},"2025-05-02",20.065001,-0.115,{"date":1911,"open":520,"high":437,"low":417,"close":456,"change":1390,"percent_change":1391,"volume":1912,"transactions":9,"vwap":456},"2025-05-01",7900,{"date":1914,"open":504,"high":504,"low":470,"close":1915,"change":463,"percent_change":294,"volume":1298,"transactions":9,"vwap":1915},"2025-04-30",20.205,{"date":1917,"open":1918,"high":436,"low":1918,"close":435,"change":869,"percent_change":106,"volume":833,"transactions":9,"vwap":435},"2025-04-29",20.152,{"date":1920,"open":1865,"high":469,"low":1865,"close":1921,"change":1207,"percent_change":340,"volume":1407,"transactions":9,"vwap":1921},"2025-04-28",20.166,{"date":1923,"open":1731,"high":417,"low":1840,"close":1924,"change":1378,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-04-25",20.105,0.52,16300,{"date":180,"open":301,"high":1732,"low":301,"close":409,"change":82,"percent_change":1928,"volume":855,"transactions":9,"vwap":409},0.7]