[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVM":3,"homepage-market-summary":29,"stock-historical-OVM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVM","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 Municipal Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4651,1.117152,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.49,20.86,20.41,20.4757,0.0143,0.07,7723.035758,22.19,20.15,11366.866269587303,16.7,1743,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"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":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"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":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9496,3466050.299936,-0.77,"2025-04-24",[182,185,193,204,214,224,234,243,252,262,270,279,290,299,309,319,326,334,343,351,359,369,378,387,397,406,415,426,436,446,456,466,472,481,490,498,509,517,527,536,545,553,562,571,578,585,593,602,609,617,627,635,643,650,657,665,675,682,692,700,710,719,724,731,739,743,747,754,759,765,771,778,784,787,791,796,801,807,813,818,823,828,834,838,843,849,856,862,866,872,877,881,886,891,896,902,907,911,916,922,926,931,937,942,946,950,953,956,961,966,972,977,981,986,990,994,999,1002,1006,1012,1016,1019,1023,1029,1033,1037,1040,1045,1050,1055,1060,1067,1073,1077,1082,1085,1089,1095,1102,1108,1111,1113,1118,1122,1127,1131,1134,1139,1143,1148,1152,1157,1163,1167,1171,1177,1182,1185,1190,1194,1197,1201,1205,1207,1210,1213,1215,1218,1220,1226,1230,1233,1237,1240,1244,1247,1251,1255,1258,1263,1268,1271,1274,1276,1279,1282,1286,1289,1292,1296,1300,1302,1306,1309,1313,1316,1320,1325,1328,1332,1337,1339,1343,1345,1349,1352,1356,1360,1364,1369,1373,1376,1378,1381,1383,1386,1391,1394,1399,1403,1405,1408,1411,1413,1415,1417,1420,1423,1425,1429,1433,1436,1439,1442,1445,1448,1452,1455,1457,1459,1463,1465,1467,1469,1472,1475,1478,1482,1488,1491,1494,1497,1501,1507,1509,1512,1517,1519,1522,1526,1531,1533,1536,1539,1541,1543,1546,1552,1555,1558,1563,1566,1569,1572,1578,1584,1592,1595,1599,1603,1607,1610,1613,1616,1620,1624,1627,1631,1635,1638,1642,1644,1649,1651,1655,1660,1663,1666,1669,1672,1675,1678,1683,1687,1690,1693,1696,1700,1705,1708,1712,1718,1721,1725,1729,1731,1735,1740,1744,1747,1750,1755,1758,1762,1765,1768,1770,1773,1775,1778,1780,1782,1785,1789,1791,1793,1796,1799,1803,1806,1809,1812,1817,1821,1824,1828,1832,1834,1838,1840,1843,1846,1848,1851,1856,1862,1866,1869,1872,1876,1879,1882,1885,1888,1891],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},57,20.4941,{"date":39,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},20.37,20.36,0.0804,0.39,2958.8996,50,20.3933,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",20.5624,20.64,20.38,20.3953,-0.2497,-1.21,12913.4943,78,20.4778,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.26,20.2501,20.645,0.27,1.33,1682.9963,46,20.5437,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",20.45,20.34,20.375,0.1984,0.98,46921.0933,185,20.3688,{"date":225,"open":226,"high":227,"low":25,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",20.25,20.2599,20.1766,-0.1782,-0.88,9212.205577,74,20.1769,{"date":235,"open":218,"high":218,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",20.29,20.3548,-0.175,-0.85,7687.0997,70,20.3106,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":51,"vwap":251},"2026-09-25",20.72,20.48,20.5298,-0.0802,-0.39,23925.5043,20.5456,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",20.63,20.54,20.61,-0.0775,-0.37,8073.031,58,20.5941,{"date":263,"open":264,"high":264,"low":196,"close":265,"change":266,"percent_change":230,"volume":267,"transactions":268,"vwap":269},"2026-09-23",20.7,20.6875,-0.183,2204.026922,49,20.6815,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",20.89,20.8705,-0.0168,-0.08,2914.02642,48,20.8899,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",20.91,20.92,20.85,20.8873,0.0517,0.25,6388.326262,52,20.898,{"date":291,"open":283,"high":283,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",20.77,20.8356,-0.0444,-0.21,10842.428485,73,20.8211,{"date":300,"open":301,"high":302,"low":303,"close":301,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",20.88,20.8999,20.83,0.15,0.72,19042.6294,104,20.8578,{"date":310,"open":303,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",20.84,20.68,20.73,-0.0321,-0.15,9261.2174,47,20.803,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":249,"volume":324,"transactions":212,"vwap":325},"2026-09-15",20.82,20.7621,-0.0804,7616.3134,20.7818,{"date":327,"open":321,"high":278,"low":328,"close":329,"change":330,"percent_change":110,"volume":331,"transactions":332,"vwap":333},"2026-09-14",20.8,20.8425,-0.0361,3209.536,31,20.8497,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":317,"vwap":342},"2026-09-11",20.96,20.835,20.8786,0.1709,0.83,19886.536,20.8782,{"date":344,"open":311,"high":345,"low":264,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":307,"vwap":350},"2026-09-10",20.9,20.7077,-0.2123,-1.01,13414.085,20.7441,{"date":352,"open":353,"high":353,"low":282,"close":282,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",21.03,-0.1207,-0.57,7272.583,56,20.9536,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",21.075,21.02,21.0407,-0.0303,-0.14,12575.1062,64,21.051,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":183,"vwap":377},"2026-09-04",21.06,21.14,21.071,0.021,0.1,15189.7928,21.096,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":275,"volume":384,"transactions":385,"vwap":386},"2026-09-03",21.1166,21.16,21.05,-0.0161,27892.603394,95,21.0995,{"date":388,"open":371,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",21.1,21.0552,21.0661,0.0057,0.03,4842.9228,59,21.0775,{"date":398,"open":399,"high":381,"low":382,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",21.15,21.0604,-0.1277,-0.6,7314.8398,106,21.0928,{"date":407,"open":408,"high":408,"low":381,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",21.2,21.1881,-0.0469,-0.22,4952.7154,79,21.1829,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",21.25,21.265,21.23,21.235,-0.0202,-0.1,10297.8395,156,21.253,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",21.34,21.2301,21.2552,-0.09,-0.42,14272.1584,76,21.2653,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":365,"volume":443,"transactions":444,"vwap":445},"2026-08-26",21.36,21.38,21.3,21.3452,-0.0298,21600.0085,81,21.3411,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":150,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",21.37,21.4,21.35,21.375,0.19,48456.2844,144,21.3846,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":413,"vwap":465},"2026-08-24",21.355,21.3599,21.27,21.335,-0.035,-0.16,15417.700086,21.3168,{"date":467,"open":438,"high":439,"low":450,"close":448,"change":468,"percent_change":150,"volume":469,"transactions":470,"vwap":471},"2026-08-21",0.009,11974.4907,66,21.3651,{"date":473,"open":450,"high":474,"low":450,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",21.45,21.361,-0.0877,-0.41,8865.6277,62,21.3784,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":71,"volume":487,"transactions":488,"vwap":489},"2026-08-19",21.49,21.41,21.4487,0.0447,3256.4426,41,21.4547,{"date":491,"open":474,"high":474,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":385,"vwap":497},"2026-08-18",21.3301,21.404,-0.056,-0.26,11682.6196,21.3864,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",21.51,21.52,21.4575,21.46,-0.058,-0.27,5912.973177,93,21.5009,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":495,"volume":515,"transactions":241,"vwap":516},"2026-08-14",21.57,21.48,21.518,-0.057,3868.0777,21.5208,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",21.6,21.5476,21.575,0.05,0.23,3020.7147,38,21.5794,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",21.56,21.525,0.019,0.09,2136.0357,35,21.5433,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":22,"volume":542,"transactions":543,"vwap":544},"2026-08-11",21.47,21.645,21.506,0.016,10532.3664,39,21.5103,{"date":546,"open":547,"high":548,"low":547,"close":483,"change":549,"percent_change":550,"volume":551,"transactions":413,"vwap":552},"2026-08-10",21.475,21.5,-0.01,-0.05,11293.808,21.4907,{"date":554,"open":555,"high":555,"low":556,"close":548,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",21.53,21.495,0.06,0.28,757.247,45,21.5083,{"date":563,"open":512,"high":512,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",21.42,21.44,-0.04,-0.19,22422.4867,42,21.4504,{"date":572,"open":573,"high":573,"low":474,"close":512,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":561},"2026-08-05",21.66,0.035,0.16,3606.4417,40,{"date":579,"open":206,"high":538,"low":206,"close":580,"change":581,"percent_change":94,"volume":582,"transactions":583,"vwap":584},"2026-08-04",21.445,0.109,3351.90409,44,21.4389,{"date":586,"open":587,"high":448,"low":440,"close":588,"change":589,"percent_change":452,"volume":590,"transactions":591,"vwap":592},"2026-08-03",21.31,21.336,0.041,40625.6257,116,21.3353,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":183,"vwap":601},"2026-07-31",21.32,21.24,21.295,0.17,0.8,2731.8586,21.2647,{"date":603,"open":417,"high":440,"low":604,"close":604,"change":605,"percent_change":249,"volume":606,"transactions":607,"vwap":608},"2026-07-30",21.125,-0.0836,5397.5076,152,21.2571,{"date":610,"open":438,"high":438,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",21.2086,-0.2216,-1.03,13298.5516,100,21.2975,{"date":618,"open":619,"high":620,"low":439,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",21.39,21.435,21.4302,0.0802,0.38,6497.5146,85,21.413,{"date":628,"open":448,"high":629,"low":492,"close":450,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",21.4291,0.0234,0.11,32547.5076,90,21.3541,{"date":636,"open":637,"high":438,"low":638,"close":639,"change":640,"percent_change":286,"volume":641,"transactions":212,"vwap":642},"2026-07-24",21.339,21.29,21.3266,0.0527,5975.7076,21.3482,{"date":644,"open":449,"high":449,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":404,"vwap":649},"2026-07-23",21.2739,-0.1811,-0.84,14458.779305,21.3106,{"date":651,"open":548,"high":548,"low":474,"close":652,"change":653,"percent_change":505,"volume":654,"transactions":655,"vwap":656},"2026-07-22",21.455,-0.0591,9622.1276,60,21.4765,{"date":658,"open":659,"high":659,"low":548,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":357,"vwap":664},"2026-07-21",21.54,21.5141,-0.0259,-0.12,4925.6138,21.5207,{"date":666,"open":667,"high":668,"low":669,"close":659,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",21.61,21.62,21.5201,-0.065,-0.3,42068.9546,121,21.5798,{"date":676,"open":677,"high":677,"low":519,"close":678,"change":679,"percent_change":671,"volume":680,"transactions":615,"vwap":681},"2026-07-17",21.81,21.605,-0.0655,11646.79176,21.6142,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",21.71,21.67,21.6705,-0.0395,-0.18,14564.0686,110,21.6842,{"date":693,"open":694,"high":695,"low":694,"close":684,"change":696,"percent_change":697,"volume":698,"transactions":288,"vwap":699},"2026-07-15",21.68,21.76,-0.015,-0.07,7556.6706,21.7425,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":304,"volume":707,"transactions":708,"vwap":709},"2026-07-14",21.73,21.7599,21.7,21.725,0.0322,23284.6396,82,21.7392,{"date":711,"open":712,"high":712,"low":694,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",21.75,21.6928,-0.0772,-0.35,30806.1056,165,21.7307,{"date":720,"open":684,"high":721,"low":684,"close":721,"change":722,"percent_change":532,"volume":723,"transactions":9,"vwap":721},"2026-07-10",21.77,0.02,2900,{"date":725,"open":726,"high":726,"low":727,"close":712,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":712},"2026-07-09",21.835,21.74,0.064,0.3,3300,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",21.72,21.64,21.686,-0.094,-0.43,12500,{"date":740,"open":741,"high":677,"low":695,"close":741,"change":670,"percent_change":671,"volume":742,"transactions":9,"vwap":741},"2026-07-07",21.78,5800,{"date":744,"open":741,"high":745,"low":741,"close":745,"change":522,"percent_change":523,"volume":746,"transactions":9,"vwap":745},"2026-07-06",21.845,1900,{"date":748,"open":749,"high":750,"low":695,"close":751,"change":752,"percent_change":631,"volume":753,"transactions":9,"vwap":751},"2026-07-02",21.79,21.8,21.795,0.025,12300,{"date":755,"open":695,"high":756,"low":702,"close":721,"change":757,"percent_change":758,"volume":738,"transactions":9,"vwap":721},"2026-07-01",21.86,-0.014,-0.06,{"date":760,"open":750,"high":677,"low":695,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",21.784,0.028,0.13,8000,{"date":766,"open":767,"high":767,"low":733,"close":768,"change":769,"percent_change":522,"volume":770,"transactions":9,"vwap":768},"2026-06-29",21.865,21.756,0.011,25300,{"date":772,"open":733,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-06-26",21.745,21.69,-0.053,-0.24,3800,{"date":779,"open":750,"high":677,"low":780,"close":781,"change":782,"percent_change":631,"volume":783,"transactions":9,"vwap":781},"2026-06-25",21.775,21.798,0.023,46700,{"date":785,"open":741,"high":750,"low":695,"close":780,"change":574,"percent_change":575,"volume":786,"transactions":9,"vwap":780},"2026-06-24",11400,{"date":788,"open":695,"high":695,"low":702,"close":727,"change":550,"percent_change":789,"volume":790,"transactions":9,"vwap":727},"2026-06-23",-0.23,13100,{"date":792,"open":685,"high":750,"low":685,"close":749,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":749},"2026-06-22",-0.005,-0.02,16900,{"date":797,"open":677,"high":677,"low":741,"close":751,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":751},"2026-06-18",0.095,0.44,9900,{"date":802,"open":803,"high":803,"low":704,"close":704,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":704},"2026-06-17",21.83,-0.128,-0.59,17100,{"date":808,"open":809,"high":809,"low":695,"close":810,"change":811,"percent_change":812,"volume":800,"transactions":9,"vwap":810},"2026-06-16",21.9,21.828,0.067,0.31,{"date":814,"open":749,"high":750,"low":815,"close":815,"change":816,"percent_change":523,"volume":817,"transactions":9,"vwap":815},"2026-06-15",21.761,0.051,4600,{"date":819,"open":573,"high":702,"low":820,"close":684,"change":821,"percent_change":549,"volume":822,"transactions":9,"vwap":684},"2026-06-12",21.653,-0.002,4500,{"date":824,"open":694,"high":727,"low":825,"close":826,"change":557,"percent_change":558,"volume":827,"transactions":9,"vwap":826},"2026-06-11",21.63,21.712,7900,{"date":829,"open":667,"high":774,"low":667,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",21.652,-0.043,-0.2,8800,{"date":835,"open":712,"high":712,"low":694,"close":836,"change":793,"percent_change":794,"volume":837,"transactions":9,"vwap":836},"2026-06-09",21.695,8300,{"date":839,"open":727,"high":727,"low":840,"close":704,"change":841,"percent_change":431,"volume":842,"transactions":9,"vwap":704},"2026-06-08",21.698,-0.019,4000,{"date":844,"open":749,"high":767,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",21.719,-0.166,-0.76,53200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":105,"volume":855,"transactions":9,"vwap":853},"2026-06-04",21.85,21.93,21.885,0.052,105500,{"date":857,"open":858,"high":809,"low":803,"close":859,"change":860,"percent_change":110,"volume":861,"transactions":9,"vwap":859},"2026-06-03",21.87,21.833,-0.037,6500,{"date":863,"open":858,"high":809,"low":803,"close":858,"change":728,"percent_change":864,"volume":865,"transactions":9,"vwap":858},"2026-06-02",0.29,27900,{"date":867,"open":868,"high":869,"low":702,"close":870,"change":752,"percent_change":631,"volume":871,"transactions":9,"vwap":870},"2026-06-01",21.779,21.84,21.806,19600,{"date":873,"open":874,"high":874,"low":741,"close":875,"change":541,"percent_change":22,"volume":876,"transactions":9,"vwap":875},"2026-05-29",21.91,21.781,6300,{"date":878,"open":702,"high":749,"low":702,"close":879,"change":752,"percent_change":631,"volume":880,"transactions":9,"vwap":879},"2026-05-28",21.765,13200,{"date":882,"open":712,"high":712,"low":685,"close":727,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":727},"2026-05-27",-0.025,-0.11,22500,{"date":887,"open":852,"high":852,"low":733,"close":879,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":879},"2026-05-26",0.128,0.59,10500,{"date":892,"open":893,"high":685,"low":519,"close":894,"change":574,"percent_change":575,"volume":895,"transactions":9,"vwap":894},"2026-05-22",21.65,21.637,3700,{"date":897,"open":898,"high":667,"low":555,"close":899,"change":900,"percent_change":557,"volume":901,"transactions":9,"vwap":899},"2026-05-21",21.59,21.602,0.013,5600,{"date":903,"open":667,"high":667,"low":500,"close":904,"change":905,"percent_change":52,"volume":906,"transactions":9,"vwap":904},"2026-05-20",21.589,0.039,27000,{"date":908,"open":667,"high":667,"low":512,"close":909,"change":670,"percent_change":671,"volume":910,"transactions":9,"vwap":909},"2026-05-19",21.55,23800,{"date":912,"open":893,"high":893,"low":667,"close":913,"change":914,"percent_change":549,"volume":915,"transactions":9,"vwap":913},"2026-05-18",21.615,-0.003,11100,{"date":917,"open":734,"high":734,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",21.618,-0.162,-0.74,900,{"date":923,"open":773,"high":741,"low":684,"close":741,"change":924,"percent_change":286,"volume":925,"transactions":9,"vwap":741},"2026-05-14",0.055,22300,{"date":927,"open":928,"high":721,"low":774,"close":705,"change":929,"percent_change":722,"volume":930,"transactions":9,"vwap":705},"2026-05-13",21.735,0.004,27400,{"date":932,"open":727,"high":695,"low":685,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-12",21.721,-0.054,-0.25,29000,{"date":938,"open":939,"high":939,"low":780,"close":780,"change":940,"percent_change":295,"volume":941,"transactions":9,"vwap":780},"2026-05-11",21.89,-0.045,11300,{"date":943,"open":809,"high":809,"low":741,"close":944,"change":522,"percent_change":523,"volume":945,"transactions":9,"vwap":944},"2026-05-08",21.82,7700,{"date":947,"open":780,"high":944,"low":948,"close":721,"change":722,"percent_change":532,"volume":949,"transactions":9,"vwap":721},"2026-05-07",21.755,2000,{"date":951,"open":750,"high":750,"low":712,"close":712,"change":393,"percent_change":80,"volume":952,"transactions":9,"vwap":712},"2026-05-06",1100,{"date":954,"open":694,"high":695,"low":694,"close":733,"change":393,"percent_change":80,"volume":955,"transactions":9,"vwap":733},"2026-05-05",20600,{"date":957,"open":749,"high":749,"low":825,"close":774,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":774},"2026-05-04",-0.028,-0.13,7200,{"date":962,"open":948,"high":721,"low":963,"close":963,"change":964,"percent_change":567,"volume":965,"transactions":9,"vwap":963},"2026-05-01",21.718,-0.042,6000,{"date":967,"open":702,"high":721,"low":968,"close":695,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":695},"2026-04-30",21.693,0.088,0.41,48400,{"date":973,"open":825,"high":705,"low":825,"close":974,"change":975,"percent_change":688,"volume":976,"transactions":9,"vwap":974},"2026-04-29",21.672,-0.038,6900,{"date":978,"open":573,"high":702,"low":573,"close":684,"change":979,"percent_change":355,"volume":980,"transactions":9,"vwap":684},"2026-04-28",-0.125,4300,{"date":982,"open":851,"high":851,"low":726,"close":726,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":726},"2026-04-27",0.018,0.08,3600,{"date":987,"open":749,"high":988,"low":749,"close":988,"change":900,"percent_change":557,"volume":989,"transactions":9,"vwap":988},"2026-04-24",21.817,200,{"date":991,"open":756,"high":756,"low":992,"close":992,"change":993,"percent_change":150,"volume":746,"transactions":9,"vwap":992},"2026-04-23",21.804,0.008,{"date":995,"open":944,"high":944,"low":996,"close":997,"change":998,"percent_change":393,"volume":723,"transactions":9,"vwap":997},"2026-04-22",21.773,21.796,0.006,{"date":1000,"open":869,"high":851,"low":749,"close":749,"change":883,"percent_change":884,"volume":1001,"transactions":9,"vwap":749},"2026-04-21",1700,{"date":1003,"open":756,"high":756,"low":750,"close":1004,"change":883,"percent_change":884,"volume":1005,"transactions":9,"vwap":1004},"2026-04-20",21.815,6700,{"date":1007,"open":1008,"high":1008,"low":944,"close":869,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":869},"2026-04-17",22.02,0.125,0.58,21400,{"date":1013,"open":734,"high":695,"low":734,"close":1014,"change":696,"percent_change":697,"volume":1015,"transactions":9,"vwap":1014},"2026-04-16",21.715,28200,{"date":1017,"open":695,"high":695,"low":774,"close":702,"change":1018,"percent_change":522,"volume":980,"transactions":9,"vwap":702},"2026-04-15",0.01,{"date":1020,"open":705,"high":695,"low":774,"close":733,"change":1021,"percent_change":365,"volume":1022,"transactions":9,"vwap":733},"2026-04-14",-0.03,16200,{"date":1024,"open":1025,"high":749,"low":1025,"close":712,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":712},"2026-04-13",21.58,0.086,0.4,14600,{"date":1030,"open":702,"high":727,"low":1031,"close":1031,"change":1032,"percent_change":567,"volume":790,"transactions":9,"vwap":1031},"2026-04-10",21.664,-0.041,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":854,"percent_change":105,"volume":1036,"transactions":9,"vwap":1035},"2026-04-09",21.705,1500,{"date":1038,"open":727,"high":773,"low":820,"close":820,"change":1039,"percent_change":1018,"volume":985,"transactions":9,"vwap":820},"2026-04-08",0.003,{"date":1041,"open":1042,"high":893,"low":1042,"close":893,"change":1043,"percent_change":189,"volume":1044,"transactions":9,"vwap":893},"2026-04-07",21.545,0.085,10100,{"date":1046,"open":511,"high":511,"low":555,"close":1047,"change":1048,"percent_change":1018,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",21.565,0.002,1800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":150,"percent_change":452,"volume":1054,"transactions":9,"vwap":1053},"2026-04-02",21.88,21.563,1400,{"date":1056,"open":501,"high":909,"low":1057,"close":1058,"change":1043,"percent_change":1027,"volume":1059,"transactions":9,"vwap":1058},"2026-04-01",21.515,21.523,5900,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-31",21.539,21.438,0.121,0.57,2700,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":914,"percent_change":549,"volume":1072,"transactions":9,"vwap":1071},"2026-03-30",20.93,21.425,21.317,14900,{"date":1074,"open":638,"high":595,"low":417,"close":595,"change":422,"percent_change":1075,"volume":1076,"transactions":9,"vwap":595},"2026-03-27",-0.47,9100,{"date":1078,"open":548,"high":548,"low":449,"close":564,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":564},"2026-03-26",-0.095,-0.44,5700,{"date":1083,"open":449,"high":659,"low":449,"close":1057,"change":631,"percent_change":94,"volume":1084,"transactions":9,"vwap":1057},"2026-03-25",5500,{"date":1086,"open":659,"high":659,"low":1087,"close":1087,"change":688,"percent_change":1088,"volume":1066,"transactions":9,"vwap":1087},"2026-03-24",21.405,-0.83,{"date":1090,"open":898,"high":667,"low":529,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-23",21.585,0.136,0.63,1600,{"date":1096,"open":548,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",21.505,21.449,-0.195,-0.9,4900,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":662,"volume":1107,"transactions":9,"vwap":1105},"2026-03-19",21.614,21.644,-0.026,10300,{"date":1109,"open":702,"high":727,"low":685,"close":685,"change":697,"percent_change":1110,"volume":723,"transactions":9,"vwap":685},"2026-03-18",-0.32,{"date":1112,"open":741,"high":749,"low":733,"close":727,"change":769,"percent_change":522,"volume":1072,"transactions":9,"vwap":727},"2026-03-17",{"date":1114,"open":750,"high":750,"low":1115,"close":1115,"change":1064,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-16",21.729,0.56,4100,{"date":1119,"open":500,"high":573,"low":500,"close":1120,"change":1121,"percent_change":1021,"volume":1036,"transactions":9,"vwap":1120},"2026-03-13",21.608,-0.007,{"date":1123,"open":874,"high":874,"low":667,"close":913,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":913},"2026-03-12",-0.068,-0.31,8200,{"date":1128,"open":712,"high":712,"low":1129,"close":1129,"change":860,"percent_change":110,"volume":1130,"transactions":9,"vwap":1129},"2026-03-11",21.683,300,{"date":1132,"open":721,"high":750,"low":733,"close":733,"change":697,"percent_change":1110,"volume":1133,"transactions":9,"vwap":733},"2026-03-10",35800,{"date":1135,"open":893,"high":749,"low":1136,"close":749,"change":1137,"percent_change":1138,"volume":777,"transactions":9,"vwap":749},"2026-03-09",21.628,0.078,0.36,{"date":1140,"open":733,"high":1141,"low":826,"close":826,"change":860,"percent_change":110,"volume":1142,"transactions":9,"vwap":826},"2026-03-06",21.732,24300,{"date":1144,"open":774,"high":741,"low":1145,"close":1146,"change":758,"percent_change":1147,"volume":842,"transactions":9,"vwap":1146},"2026-03-05",21.677,21.749,-0.28,{"date":1149,"open":751,"high":944,"low":751,"close":1150,"change":1151,"percent_change":598,"volume":952,"transactions":9,"vwap":1150},"2026-03-04",21.809,0.037,{"date":1153,"open":668,"high":750,"low":668,"close":1154,"change":1155,"percent_change":1075,"volume":1156,"transactions":9,"vwap":1154},"2026-03-03",21.772,-0.103,1300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":670,"percent_change":671,"volume":1162,"transactions":9,"vwap":1161},"2026-03-02",21.98,21.869,21.875,2400,{"date":1164,"open":852,"high":1165,"low":852,"close":1165,"change":1166,"percent_change":722,"volume":921,"transactions":9,"vwap":1165},"2026-02-27",21.94,0.005,{"date":1168,"open":1165,"high":1169,"low":874,"close":1170,"change":722,"percent_change":532,"volume":976,"transactions":9,"vwap":1170},"2026-02-26",21.96,21.935,{"date":1172,"open":809,"high":1173,"low":756,"close":1174,"change":1175,"percent_change":295,"volume":1176,"transactions":9,"vwap":1174},"2026-02-25",21.924,21.915,-0.047,2200,{"date":1178,"open":809,"high":1179,"low":809,"close":1180,"change":1181,"percent_change":558,"volume":1059,"transactions":9,"vwap":1180},"2026-02-24",21.99,21.962,0.062,{"date":1183,"open":1170,"high":1184,"low":809,"close":809,"change":566,"percent_change":688,"volume":1126,"transactions":9,"vwap":809},"2026-02-23",21.95,{"date":1186,"open":1187,"high":1165,"low":858,"close":1165,"change":1188,"percent_change":864,"volume":1189,"transactions":9,"vwap":1165},"2026-02-20",21.905,0.063,68900,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":984,"volume":615,"transactions":9,"vwap":1192},"2026-02-19",21.877,0.017,{"date":1195,"open":756,"high":1052,"low":756,"close":756,"change":924,"percent_change":286,"volume":1196,"transactions":9,"vwap":756},"2026-02-18",7000,{"date":1198,"open":727,"high":803,"low":727,"close":1199,"change":1200,"percent_change":304,"volume":1054,"transactions":9,"vwap":1199},"2026-02-17",21.805,0.032,{"date":1202,"open":944,"high":944,"low":996,"close":996,"change":1203,"percent_change":1204,"volume":901,"transactions":9,"vwap":996},"2026-02-13",0.043,0.2,{"date":1206,"open":677,"high":677,"low":702,"close":702,"change":566,"percent_change":688,"volume":1054,"transactions":9,"vwap":702},"2026-02-12",{"date":1208,"open":733,"high":721,"low":733,"close":721,"change":821,"percent_change":549,"volume":1209,"transactions":9,"vwap":721},"2026-02-11",2300,{"date":1211,"open":869,"high":756,"low":1154,"close":1154,"change":541,"percent_change":22,"volume":1212,"transactions":9,"vwap":1154},"2026-02-10",4700,{"date":1214,"open":727,"high":750,"low":684,"close":768,"change":769,"percent_change":522,"volume":976,"transactions":9,"vwap":768},"2026-02-09",{"date":1216,"open":684,"high":773,"low":685,"close":773,"change":575,"percent_change":86,"volume":1217,"transactions":9,"vwap":773},"2026-02-06",10000,{"date":1219,"open":668,"high":734,"low":1091,"close":1091,"change":964,"percent_change":567,"volume":1156,"transactions":9,"vwap":1091},"2026-02-05",{"date":1221,"open":1222,"high":774,"low":898,"close":1223,"change":1224,"percent_change":275,"volume":1225,"transactions":9,"vwap":1223},"2026-02-04",21.678,21.627,-0.018,32400,{"date":1227,"open":24,"high":24,"low":1228,"close":539,"change":1229,"percent_change":715,"volume":833,"transactions":9,"vwap":539},"2026-02-03",21.612,-0.075,{"date":1231,"open":712,"high":712,"low":694,"close":733,"change":1026,"percent_change":1027,"volume":1232,"transactions":9,"vwap":733},"2026-02-02",2500,{"date":1234,"open":734,"high":734,"low":825,"close":1235,"change":1236,"percent_change":22,"volume":895,"transactions":9,"vwap":1235},"2026-01-30",21.634,0.015,{"date":1238,"open":836,"high":684,"low":519,"close":1239,"change":549,"percent_change":550,"volume":945,"transactions":9,"vwap":1239},"2026-01-29",21.619,{"date":1241,"open":678,"high":825,"low":519,"close":1242,"change":1243,"percent_change":671,"volume":949,"transactions":9,"vwap":1242},"2026-01-28",21.629,-0.066,{"date":1245,"open":893,"high":1035,"low":893,"close":836,"change":722,"percent_change":532,"volume":1246,"transactions":9,"vwap":836},"2026-01-27",2600,{"date":1248,"open":704,"high":1014,"low":893,"close":1249,"change":1250,"percent_change":286,"volume":738,"transactions":9,"vwap":1249},"2026-01-26",21.675,0.054,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":374,"percent_change":375,"volume":1094,"transactions":9,"vwap":1254},"2026-01-23",21.649,21.621,{"date":1256,"open":1257,"high":825,"low":1257,"close":519,"change":722,"percent_change":532,"volume":1066,"transactions":9,"vwap":519},"2026-01-22",21.595,{"date":1259,"open":538,"high":667,"low":538,"close":1025,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1025},"2026-01-21",0.105,0.49,39000,{"date":1264,"open":893,"high":893,"low":538,"close":547,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":547},"2026-01-20",-0.235,-1.08,9700,{"date":1269,"open":705,"high":705,"low":774,"close":684,"change":794,"percent_change":431,"volume":1270,"transactions":9,"vwap":684},"2026-01-16",500,{"date":1272,"open":948,"high":695,"low":704,"close":702,"change":549,"percent_change":550,"volume":1273,"transactions":9,"vwap":702},"2026-01-15",3000,{"date":1275,"open":893,"high":727,"low":893,"close":727,"change":150,"percent_change":52,"volume":965,"transactions":9,"vwap":727},"2026-01-14",{"date":1277,"open":684,"high":733,"low":704,"close":704,"change":1236,"percent_change":22,"volume":1278,"transactions":9,"vwap":704},"2026-01-13",12200,{"date":1280,"open":704,"high":704,"low":685,"close":1281,"change":940,"percent_change":295,"volume":822,"transactions":9,"vwap":1281},"2026-01-12",21.685,{"date":1283,"open":712,"high":712,"low":1228,"close":702,"change":532,"percent_change":1284,"volume":1285,"transactions":9,"vwap":702},"2026-01-09",0.42,14000,{"date":1287,"open":830,"high":774,"low":667,"close":734,"change":794,"percent_change":431,"volume":1288,"transactions":9,"vwap":734},"2026-01-08",5200,{"date":1290,"open":573,"high":573,"low":573,"close":573,"change":1291,"percent_change":729,"volume":1156,"transactions":9,"vwap":573},"2026-01-07",0.065,{"date":1293,"open":529,"high":913,"low":529,"close":1257,"change":752,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1257},"2026-01-06",0.12,2100,{"date":1297,"open":825,"high":825,"low":555,"close":511,"change":1298,"percent_change":71,"volume":1299,"transactions":9,"vwap":511},"2026-01-05",0.045,6200,{"date":1301,"open":668,"high":668,"low":474,"close":530,"change":1291,"percent_change":729,"volume":901,"transactions":9,"vwap":530},"2026-01-02",{"date":1303,"open":1304,"high":1304,"low":474,"close":503,"change":550,"percent_change":789,"volume":1305,"transactions":9,"vwap":503},"2025-12-31",21.557,91500,{"date":1307,"open":548,"high":1308,"low":503,"close":500,"change":1018,"percent_change":522,"volume":1288,"transactions":9,"vwap":500},"2025-12-30",21.521,{"date":1310,"open":898,"high":898,"low":474,"close":548,"change":1311,"percent_change":1021,"volume":1312,"transactions":9,"vwap":548},"2025-12-29",-0.006,29700,{"date":1314,"open":1025,"high":1025,"low":483,"close":540,"change":1315,"percent_change":1110,"volume":901,"transactions":9,"vwap":540},"2025-12-26",-0.069,{"date":1317,"open":501,"high":519,"low":501,"close":521,"change":1318,"percent_change":189,"volume":1319,"transactions":9,"vwap":521},"2025-12-24",0.084,10600,{"date":1321,"open":564,"high":1322,"low":564,"close":1322,"change":1323,"percent_change":613,"volume":1324,"transactions":9,"vwap":1322},"2025-12-23",21.491,-0.224,7500,{"date":1326,"open":836,"high":712,"low":893,"close":1014,"change":1327,"percent_change":87,"volume":1285,"transactions":9,"vwap":1014},"2025-12-22",0.047,{"date":1329,"open":712,"high":712,"low":894,"close":1330,"change":728,"percent_change":729,"volume":1331,"transactions":9,"vwap":1330},"2025-12-19",21.668,3400,{"date":1333,"open":1334,"high":1334,"low":511,"close":1335,"change":531,"percent_change":532,"volume":1336,"transactions":9,"vwap":1335},"2025-12-18",21.659,21.604,28300,{"date":1338,"open":898,"high":825,"low":511,"close":1091,"change":275,"percent_change":258,"volume":1232,"transactions":9,"vwap":1091},"2025-12-17",{"date":1340,"open":667,"high":774,"low":519,"close":1341,"change":557,"percent_change":558,"volume":1342,"transactions":9,"vwap":1341},"2025-12-16",21.665,26300,{"date":1344,"open":573,"high":573,"low":1335,"close":678,"change":940,"percent_change":295,"volume":822,"transactions":9,"vwap":678},"2025-12-15",{"date":1346,"open":1249,"high":1249,"low":893,"close":893,"change":1347,"percent_change":1147,"volume":1348,"transactions":9,"vwap":893},"2025-12-12",-0.061,1200,{"date":1350,"open":684,"high":712,"low":684,"close":1351,"change":757,"percent_change":758,"volume":800,"transactions":9,"vwap":1351},"2025-12-11",21.711,{"date":1353,"open":721,"high":721,"low":774,"close":705,"change":1354,"percent_change":71,"volume":1355,"transactions":9,"vwap":705},"2025-12-10",0.046,54300,{"date":1357,"open":963,"high":963,"low":573,"close":1358,"change":1359,"percent_change":550,"volume":1054,"transactions":9,"vwap":1358},"2025-12-09",21.679,-0.011,{"date":1361,"open":721,"high":721,"low":685,"close":774,"change":1362,"percent_change":697,"volume":1363,"transactions":9,"vwap":774},"2025-12-08",-0.016,20000,{"date":1365,"open":774,"high":1366,"low":774,"close":1366,"change":1367,"percent_change":558,"volume":1368,"transactions":9,"vwap":1366},"2025-12-05",21.706,0.061,66400,{"date":1370,"open":734,"high":893,"low":734,"close":539,"change":1371,"percent_change":935,"volume":1372,"transactions":9,"vwap":539},"2025-12-04",-0.055,2800,{"date":1374,"open":694,"high":684,"low":694,"close":704,"change":375,"percent_change":135,"volume":1375,"transactions":9,"vwap":704},"2025-12-03",15700,{"date":1377,"open":893,"high":893,"low":1025,"close":519,"change":757,"percent_change":758,"volume":1267,"transactions":9,"vwap":519},"2025-12-02",{"date":1379,"open":893,"high":573,"low":1104,"close":1104,"change":1380,"percent_change":715,"volume":1101,"transactions":9,"vwap":1104},"2025-12-01",-0.076,{"date":1382,"open":734,"high":704,"low":734,"close":774,"change":762,"percent_change":763,"volume":1094,"transactions":9,"vwap":774},"2025-11-28",{"date":1384,"open":702,"high":702,"low":893,"close":1385,"change":557,"percent_change":558,"volume":901,"transactions":9,"vwap":1385},"2025-11-26",21.662,{"date":1387,"open":1388,"high":668,"low":1388,"close":899,"change":1389,"percent_change":375,"volume":1390,"transactions":9,"vwap":899},"2025-11-25",21.522,0.022,5300,{"date":1392,"open":548,"high":1025,"low":548,"close":1025,"change":1393,"percent_change":45,"volume":1209,"transactions":9,"vwap":1025},"2025-11-24",0.187,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":468,"percent_change":150,"volume":985,"transactions":9,"vwap":1398},"2025-11-21",21.415,21.439,21.393,{"date":1400,"open":685,"high":685,"low":1401,"close":1401,"change":494,"percent_change":495,"volume":1402,"transactions":9,"vwap":1401},"2025-11-20",21.384,5000,{"date":1404,"open":483,"high":483,"low":565,"close":565,"change":566,"percent_change":567,"volume":895,"transactions":9,"vwap":565},"2025-11-19",{"date":1406,"open":1407,"high":512,"low":1407,"close":512,"change":393,"percent_change":80,"volume":1054,"transactions":9,"vwap":512},"2025-11-18",21.461,{"date":1409,"open":555,"high":555,"low":474,"close":474,"change":549,"percent_change":550,"volume":1410,"transactions":9,"vwap":474},"2025-11-17",3200,{"date":1412,"open":548,"high":548,"low":503,"close":503,"change":758,"percent_change":1147,"volume":1130,"transactions":9,"vwap":503},"2025-11-14",{"date":1414,"open":727,"high":727,"low":501,"close":501,"change":431,"percent_change":432,"volume":1066,"transactions":9,"vwap":501},"2025-11-13",{"date":1416,"open":852,"high":852,"low":1120,"close":667,"change":1021,"percent_change":365,"volume":1410,"transactions":9,"vwap":667},"2025-11-12",{"date":1418,"open":1223,"high":573,"low":898,"close":734,"change":393,"percent_change":80,"volume":1419,"transactions":9,"vwap":734},"2025-11-11",5400,{"date":1421,"open":1422,"high":667,"low":1422,"close":667,"change":532,"percent_change":1284,"volume":1232,"transactions":9,"vwap":667},"2025-11-10",21.43,{"date":1424,"open":909,"high":909,"low":548,"close":501,"change":696,"percent_change":697,"volume":1036,"transactions":9,"vwap":501},"2025-11-07",{"date":1426,"open":500,"high":909,"low":548,"close":1427,"change":929,"percent_change":722,"volume":1428,"transactions":9,"vwap":1427},"2025-11-06",21.535,23200,{"date":1430,"open":1427,"high":909,"low":1431,"close":1431,"change":1432,"percent_change":463,"volume":1246,"transactions":9,"vwap":1431},"2025-11-05",21.531,-0.034,{"date":1434,"open":712,"high":712,"low":909,"close":1047,"change":549,"percent_change":550,"volume":1435,"transactions":9,"vwap":1047},"2025-11-04",9500,{"date":1437,"open":677,"high":677,"low":521,"close":521,"change":1438,"percent_change":688,"volume":980,"transactions":9,"vwap":521},"2025-11-03",-0.039,{"date":1440,"open":668,"high":685,"low":519,"close":1104,"change":1441,"percent_change":763,"volume":1126,"transactions":9,"vwap":1104},"2025-10-31",0.029,{"date":1443,"open":519,"high":825,"low":909,"close":1091,"change":550,"percent_change":789,"volume":1444,"transactions":9,"vwap":1091},"2025-10-30",13700,{"date":1446,"open":684,"high":684,"low":1447,"close":1447,"change":566,"percent_change":688,"volume":746,"transactions":9,"vwap":1447},"2025-10-29",21.635,{"date":1449,"open":573,"high":1450,"low":573,"close":1249,"change":462,"percent_change":463,"volume":1451,"transactions":9,"vwap":1249},"2025-10-28",21.689,4400,{"date":1453,"open":741,"high":741,"low":1454,"close":684,"change":522,"percent_change":523,"volume":730,"transactions":9,"vwap":684},"2025-10-27",21.674,{"date":1456,"open":694,"high":774,"low":573,"close":573,"change":752,"percent_change":1294,"volume":1246,"transactions":9,"vwap":573},"2025-10-24",{"date":1458,"open":1447,"high":1447,"low":1447,"close":1447,"change":1389,"percent_change":375,"volume":615,"transactions":9,"vwap":1447},"2025-10-23",{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":275,"volume":615,"transactions":9,"vwap":1461},"2025-10-22",21.613,-0.017,{"date":1464,"open":712,"high":712,"low":825,"close":825,"change":1018,"percent_change":522,"volume":1288,"transactions":9,"vwap":825},"2025-10-21",{"date":1466,"open":733,"high":733,"low":1025,"close":668,"change":150,"percent_change":452,"volume":1001,"transactions":9,"vwap":668},"2025-10-20",{"date":1468,"open":1025,"high":1025,"low":1025,"close":1025,"change":722,"percent_change":532,"volume":615,"transactions":9,"vwap":1025},"2025-10-17",{"date":1470,"open":702,"high":702,"low":512,"close":529,"change":1298,"percent_change":71,"volume":1471,"transactions":9,"vwap":529},"2025-10-16",5100,{"date":1473,"open":774,"high":774,"low":1057,"close":1057,"change":1181,"percent_change":864,"volume":1474,"transactions":9,"vwap":1057},"2025-10-15",700,{"date":1476,"open":1025,"high":1025,"low":1422,"close":1477,"change":1121,"percent_change":1021,"volume":1036,"transactions":9,"vwap":1477},"2025-10-14",21.453,{"date":1479,"open":565,"high":503,"low":484,"close":503,"change":1480,"percent_change":1481,"volume":1081,"transactions":9,"vwap":503},"2025-10-13",0.129,0.6,{"date":1483,"open":1484,"high":512,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1474,"transactions":9,"vwap":1485},"2025-10-10",21.403,21.331,-0.072,-0.34,{"date":1489,"open":564,"high":564,"low":619,"close":1484,"change":821,"percent_change":549,"volume":1490,"transactions":9,"vwap":1484},"2025-10-09",66700,{"date":1492,"open":565,"high":652,"low":1087,"close":1087,"change":574,"percent_change":575,"volume":1493,"transactions":9,"vwap":1087},"2025-10-08",26700,{"date":1495,"open":450,"high":449,"low":428,"close":448,"change":821,"percent_change":549,"volume":1496,"transactions":9,"vwap":448},"2025-10-07",22100,{"date":1498,"open":440,"high":484,"low":440,"close":1499,"change":1181,"percent_change":864,"volume":1500,"transactions":9,"vwap":1499},"2025-10-06",21.372,13500,{"date":1502,"open":1503,"high":484,"low":587,"close":587,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":587},"2025-10-03",21.343,-0.33,-1.52,29200,{"date":1508,"open":803,"high":803,"low":734,"close":734,"change":1236,"percent_change":22,"volume":921,"transactions":9,"vwap":734},"2025-10-02",{"date":1510,"open":511,"high":573,"low":511,"close":1511,"change":983,"percent_change":984,"volume":1402,"transactions":9,"vwap":1511},"2025-10-01",21.625,{"date":1513,"open":529,"high":734,"low":529,"close":1514,"change":1515,"percent_change":452,"volume":1516,"transactions":9,"vwap":1514},"2025-09-30",21.607,0.042,7400,{"date":1518,"open":721,"high":721,"low":659,"close":1047,"change":1298,"percent_change":71,"volume":1081,"transactions":9,"vwap":1047},"2025-09-29",{"date":1520,"open":548,"high":909,"low":512,"close":501,"change":1389,"percent_change":375,"volume":1521,"transactions":9,"vwap":501},"2025-09-26",11800,{"date":1523,"open":1097,"high":1097,"low":538,"close":1524,"change":1525,"percent_change":258,"volume":175,"transactions":9,"vwap":1524},"2025-09-25",21.498,-0.079,{"date":1527,"open":529,"high":1091,"low":529,"close":1528,"change":1529,"percent_change":315,"volume":1530,"transactions":9,"vwap":1528},"2025-09-24",21.577,-0.033,400,{"date":1532,"open":825,"high":825,"low":898,"close":667,"change":462,"percent_change":463,"volume":1530,"transactions":9,"vwap":667},"2025-09-23",{"date":1534,"open":667,"high":1334,"low":667,"close":539,"change":1535,"percent_change":575,"volume":1331,"transactions":9,"vwap":539},"2025-09-22",0.034,{"date":1537,"open":898,"high":1538,"low":898,"close":1538,"change":1039,"percent_change":1018,"volume":1270,"transactions":9,"vwap":1538},"2025-09-19",21.611,{"date":1540,"open":511,"high":825,"low":511,"close":1120,"change":794,"percent_change":431,"volume":952,"transactions":9,"vwap":1120},"2025-09-18",{"date":1542,"open":704,"high":704,"low":1136,"close":1136,"change":821,"percent_change":549,"volume":746,"transactions":9,"vwap":1136},"2025-09-17",{"date":1544,"open":825,"high":825,"low":825,"close":825,"change":1545,"percent_change":-6,"volume":1246,"transactions":9,"vwap":825},"2025-09-16",-0.001,{"date":1547,"open":1025,"high":573,"low":555,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-09-15",21.631,0.071,0.33,7100,{"date":1553,"open":511,"high":511,"low":529,"close":529,"change":1554,"percent_change":1554,"volume":952,"transactions":9,"vwap":529},"2025-09-12",0,{"date":1556,"open":483,"high":529,"low":483,"close":529,"change":1557,"percent_change":79,"volume":1319,"transactions":9,"vwap":529},"2025-09-11",0.072,{"date":1559,"open":1560,"high":540,"low":1560,"close":1561,"change":1562,"percent_change":166,"volume":1094,"transactions":9,"vwap":1561},"2025-09-10",21.459,21.488,0.103,{"date":1564,"open":451,"high":1565,"low":451,"close":1565,"change":696,"percent_change":697,"volume":921,"transactions":9,"vwap":1565},"2025-09-09",21.385,{"date":1567,"open":448,"high":449,"low":448,"close":449,"change":1568,"percent_change":1093,"volume":1130,"transactions":9,"vwap":449},"2025-09-08",0.135,{"date":1570,"open":440,"high":587,"low":419,"close":418,"change":1571,"percent_change":799,"volume":1209,"transactions":9,"vwap":418},"2025-09-05",0.093,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":970,"volume":1278,"transactions":9,"vwap":1575},"2025-09-04",21.116,21.172,21.115,0.087,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1260,"percent_change":1583,"volume":1156,"transactions":9,"vwap":1582},"2025-09-03",21.065001,21.11,21.084999,0.5,{"date":1585,"open":1586,"high":1587,"low":345,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-02",21.030001,21.049999,20.98,-0.085,-0.4,14200,{"date":1593,"open":1594,"high":1594,"low":1580,"close":1580,"change":549,"percent_change":550,"volume":175,"transactions":9,"vwap":1580},"2025-08-29",21.07,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":983,"percent_change":532,"volume":1270,"transactions":9,"vwap":1598},"2025-08-28",21.055,21.075001,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1200,"percent_change":304,"volume":1530,"transactions":9,"vwap":1602},"2025-08-27",20.97,21.056999,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":722,"percent_change":375,"volume":1530,"transactions":9,"vwap":1606},"2025-08-26",21.0079994,21.025,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1554,"percent_change":1554,"volume":615,"transactions":9,"vwap":1609},"2025-08-25",21.0049992,{"date":1611,"open":18,"high":1612,"low":18,"close":1609,"change":1291,"percent_change":812,"volume":1117,"transactions":9,"vwap":1609},"2025-08-22",21.038,{"date":1614,"open":1615,"high":1615,"low":18,"close":1615,"change":1554,"percent_change":1554,"volume":1176,"transactions":9,"vwap":1615},"2025-08-21",20.94,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1615,"change":793,"percent_change":794,"volume":1162,"transactions":9,"vwap":1615},"2025-08-20",20.81,20.981,{"date":1621,"open":362,"high":362,"low":1622,"close":1622,"change":1623,"percent_change":295,"volume":175,"transactions":9,"vwap":1622},"2025-08-19",20.945,-0.044,{"date":1625,"open":336,"high":1586,"low":336,"close":1626,"change":696,"percent_change":697,"volume":1295,"transactions":9,"vwap":1626},"2025-08-18",20.989,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1359,"percent_change":550,"volume":921,"transactions":9,"vwap":1630},"2025-08-15",21.042999,21.0039997,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":940,"percent_change":295,"volume":1162,"transactions":9,"vwap":1634},"2025-08-14",21.08,21.014999,{"date":1636,"open":1637,"high":1633,"low":1637,"close":1637,"change":374,"percent_change":375,"volume":960,"transactions":9,"vwap":1637},"2025-08-13",21.059999,{"date":1639,"open":1586,"high":1640,"low":1586,"close":1640,"change":1641,"percent_change":304,"volume":989,"transactions":9,"vwap":1640},"2025-08-12",21.039,0.031,{"date":1643,"open":1586,"high":1586,"low":1588,"close":1605,"change":1203,"percent_change":71,"volume":730,"transactions":9,"vwap":1605},"2025-08-11",{"date":1645,"open":272,"high":1646,"low":272,"close":1647,"change":1554,"percent_change":1554,"volume":1648,"transactions":9,"vwap":1647},"2025-08-08",21,20.965,21700,{"date":1650,"open":1646,"high":362,"low":1615,"close":1647,"change":549,"percent_change":550,"volume":1521,"transactions":9,"vwap":1647},"2025-08-07",{"date":1652,"open":1588,"high":1653,"low":1654,"close":1654,"change":722,"percent_change":375,"volume":1130,"transactions":9,"vwap":1654},"2025-08-06",20.99,20.975,{"date":1656,"open":1657,"high":1646,"low":1657,"close":1658,"change":1659,"percent_change":1554,"volume":1372,"transactions":9,"vwap":1658},"2025-08-05",20.95,20.955,0.001,{"date":1661,"open":1601,"high":1588,"low":1069,"close":1662,"change":1535,"percent_change":575,"volume":1372,"transactions":9,"vwap":1662},"2025-08-04",20.954,{"date":1664,"open":1665,"high":1665,"low":282,"close":282,"change":1554,"percent_change":1554,"volume":901,"transactions":9,"vwap":282},"2025-08-01",20.978,{"date":1667,"open":282,"high":1668,"low":345,"close":282,"change":1151,"percent_change":52,"volume":1036,"transactions":9,"vwap":282},"2025-07-31",20.935,{"date":1670,"open":1615,"high":1615,"low":1671,"close":1671,"change":940,"percent_change":411,"volume":921,"transactions":9,"vwap":1671},"2025-07-30",20.883,{"date":1673,"open":281,"high":1615,"low":281,"close":1674,"change":1200,"percent_change":304,"volume":1054,"transactions":9,"vwap":1674},"2025-07-29",20.928,{"date":1676,"open":272,"high":281,"low":18,"close":1677,"change":1166,"percent_change":722,"volume":730,"transactions":9,"vwap":1677},"2025-07-28",20.896,{"date":1679,"open":1680,"high":1681,"low":18,"close":1681,"change":393,"percent_change":80,"volume":1682,"transactions":9,"vwap":1681},"2025-07-25",20.885,20.891,3100,{"date":1684,"open":303,"high":1685,"low":321,"close":1686,"change":1659,"percent_change":1554,"volume":921,"transactions":9,"vwap":1686},"2025-07-24",20.87,20.861,{"date":1688,"open":18,"high":18,"low":1618,"close":18,"change":1689,"percent_change":758,"volume":1066,"transactions":9,"vwap":18},"2025-07-23",-0.013,{"date":1691,"open":283,"high":1692,"low":311,"close":1692,"change":983,"percent_change":532,"volume":1130,"transactions":9,"vwap":1692},"2025-07-22",20.873,{"date":1694,"open":1685,"high":272,"low":311,"close":1695,"change":1549,"percent_change":79,"volume":890,"transactions":9,"vwap":1695},"2025-07-21",20.855,{"date":1697,"open":1646,"high":1646,"low":313,"close":1698,"change":929,"percent_change":722,"volume":1699,"transactions":9,"vwap":1698},"2025-07-18",20.784,3500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1702,"change":1554,"percent_change":1554,"volume":746,"transactions":9,"vwap":1702},"2025-07-17",20.78,20.789,20.76,{"date":1706,"open":321,"high":337,"low":313,"close":1702,"change":975,"percent_change":688,"volume":1707,"transactions":9,"vwap":1702},"2025-07-16",16100,{"date":1709,"open":311,"high":283,"low":1618,"close":1710,"change":1711,"percent_change":411,"volume":949,"transactions":9,"vwap":1710},"2025-07-15",20.818,-0.046,{"date":1713,"open":1646,"high":1646,"low":1714,"close":1715,"change":1716,"percent_change":110,"volume":1717,"transactions":9,"vwap":1715},"2025-07-14",20.79,20.864,-0.036,31200,{"date":1719,"open":345,"high":345,"low":345,"close":345,"change":504,"percent_change":1147,"volume":1720,"transactions":9,"vwap":345},"2025-07-11",800,{"date":1722,"open":1069,"high":336,"low":1069,"close":1723,"change":1724,"percent_change":286,"volume":1295,"transactions":9,"vwap":1723},"2025-07-10",20.958,0.053,{"date":1726,"open":1685,"high":1727,"low":1685,"close":1727,"change":722,"percent_change":375,"volume":1728,"transactions":9,"vwap":1727},"2025-07-09",20.905,600,{"date":1730,"open":272,"high":272,"low":301,"close":1680,"change":1659,"percent_change":1554,"volume":1001,"transactions":9,"vwap":1680},"2025-07-08",{"date":1732,"open":313,"high":1069,"low":313,"close":1733,"change":468,"percent_change":150,"volume":1734,"transactions":9,"vwap":1733},"2025-07-07",20.884,41800,{"date":1736,"open":1588,"high":1588,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1295,"transactions":9,"vwap":1737},"2025-07-03",20.875,-0.266,-1.26,{"date":1741,"open":372,"high":381,"low":1581,"close":1742,"change":841,"percent_change":431,"volume":1743,"transactions":9,"vwap":1742},"2025-07-02",21.141,13300,{"date":1745,"open":1581,"high":381,"low":1746,"close":381,"change":22,"percent_change":1550,"volume":960,"transactions":9,"vwap":381},"2025-07-01",21.094,{"date":1748,"open":1646,"high":1581,"low":1646,"close":1749,"change":1193,"percent_change":984,"volume":764,"transactions":9,"vwap":1749},"2025-06-30",21.09,{"date":1751,"open":596,"high":596,"low":1752,"close":1753,"change":1754,"percent_change":52,"volume":753,"transactions":9,"vwap":1753},"2025-06-27",21.021999,21.073,0.038,{"date":1756,"open":1587,"high":1587,"low":1757,"close":1757,"change":983,"percent_change":532,"volume":1728,"transactions":9,"vwap":1757},"2025-06-26",21.035,{"date":1759,"open":1646,"high":1760,"low":1761,"close":1760,"change":393,"percent_change":80,"volume":1246,"transactions":9,"vwap":1760},"2025-06-25",21.017,20.977,{"date":1763,"open":1654,"high":1646,"low":1654,"close":1764,"change":1236,"percent_change":22,"volume":1162,"transactions":9,"vwap":1764},"2025-06-24",20.987,{"date":1766,"open":1653,"high":1646,"low":336,"close":1767,"change":1181,"percent_change":729,"volume":1049,"transactions":9,"vwap":1767},"2025-06-23",20.972,{"date":1769,"open":272,"high":281,"low":272,"close":281,"change":1166,"percent_change":722,"volume":1728,"transactions":9,"vwap":281},"2025-06-20",{"date":1771,"open":1615,"high":1646,"low":1727,"close":1727,"change":696,"percent_change":697,"volume":1772,"transactions":9,"vwap":1727},"2025-06-18",11900,{"date":1774,"open":1069,"high":1069,"low":282,"close":282,"change":1166,"percent_change":722,"volume":615,"transactions":9,"vwap":282},"2025-06-17",{"date":1776,"open":362,"high":362,"low":345,"close":1777,"change":1298,"percent_change":87,"volume":1049,"transactions":9,"vwap":1777},"2025-06-16",20.915,{"date":1779,"open":301,"high":281,"low":18,"close":1685,"change":697,"percent_change":1504,"volume":1720,"transactions":9,"vwap":1685},"2025-06-13",{"date":1781,"open":272,"high":1615,"low":272,"close":1615,"change":631,"percent_change":100,"volume":1036,"transactions":9,"vwap":1615},"2025-06-12",{"date":1783,"open":1704,"high":301,"low":1704,"close":303,"change":722,"percent_change":375,"volume":1784,"transactions":9,"vwap":303},"2025-06-11",21100,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1618,"change":549,"percent_change":550,"volume":1217,"transactions":9,"vwap":1618},"2025-06-10",20.69,20.845,{"date":1790,"open":245,"high":321,"low":245,"close":321,"change":522,"percent_change":105,"volume":1101,"transactions":9,"vwap":321},"2025-06-09",{"date":1792,"open":1787,"high":303,"low":1787,"close":292,"change":940,"percent_change":411,"volume":1402,"transactions":9,"vwap":292},"2025-06-06",{"date":1794,"open":1618,"high":1795,"low":1702,"close":1795,"change":1554,"percent_change":1554,"volume":1232,"transactions":9,"vwap":1795},"2025-06-05",20.815,{"date":1797,"open":1798,"high":1798,"low":1795,"close":1795,"change":574,"percent_change":598,"volume":1270,"transactions":9,"vwap":1795},"2025-06-04",20.821,{"date":1800,"open":292,"high":1801,"low":1802,"close":1702,"change":722,"percent_change":375,"volume":1117,"transactions":9,"vwap":1702},"2025-06-03",20.785,20.74,{"date":1804,"open":1805,"high":1704,"low":245,"close":1704,"change":504,"percent_change":1147,"volume":1402,"transactions":9,"vwap":1704},"2025-06-02",20.75,{"date":1807,"open":1646,"high":1646,"low":292,"close":1710,"change":1808,"percent_change":566,"volume":746,"transactions":9,"vwap":1710},"2025-05-30",-0.008,{"date":1810,"open":283,"high":18,"low":1811,"close":1811,"change":752,"percent_change":1294,"volume":1728,"transactions":9,"vwap":1811},"2025-05-29",20.826,{"date":1813,"open":1702,"high":303,"low":1702,"close":1814,"change":1815,"percent_change":737,"volume":1816,"transactions":9,"vwap":1814},"2025-05-28",20.801,-0.089,7600,{"date":1818,"open":264,"high":272,"low":264,"close":272,"change":1819,"percent_change":1820,"volume":1285,"transactions":9,"vwap":272},"2025-05-27",0.167,0.81,{"date":1822,"open":245,"high":1805,"low":264,"close":1823,"change":1315,"percent_change":1504,"volume":1500,"transactions":9,"vwap":1823},"2025-05-23",20.723,{"date":1825,"open":1802,"high":283,"low":1826,"close":1827,"change":1641,"percent_change":304,"volume":1081,"transactions":9,"vwap":1827},"2025-05-22",20.691,20.792,{"date":1829,"open":1618,"high":1618,"low":1830,"close":1830,"change":1831,"percent_change":805,"volume":989,"transactions":9,"vwap":1830},"2025-05-21",20.761,-0.124,{"date":1833,"open":345,"high":1615,"low":1680,"close":1680,"change":964,"percent_change":832,"volume":1036,"transactions":9,"vwap":1680},"2025-05-20",{"date":1835,"open":303,"high":1069,"low":303,"close":1836,"change":1837,"percent_change":884,"volume":1212,"transactions":9,"vwap":1836},"2025-05-19",20.927,-0.023,{"date":1839,"open":281,"high":1657,"low":281,"close":1657,"change":984,"percent_change":623,"volume":615,"transactions":9,"vwap":1657},"2025-05-16",{"date":1841,"open":1842,"high":1842,"low":1685,"close":1685,"change":574,"percent_change":598,"volume":837,"transactions":9,"vwap":1685},"2025-05-15",20.911,{"date":1844,"open":303,"high":1845,"low":321,"close":337,"change":462,"percent_change":110,"volume":1262,"transactions":9,"vwap":337},"2025-05-14",20.838,{"date":1847,"open":283,"high":272,"low":283,"close":1685,"change":993,"percent_change":150,"volume":1295,"transactions":9,"vwap":1685},"2025-05-13",{"date":1849,"open":1646,"high":1646,"low":1618,"close":1850,"change":1754,"percent_change":52,"volume":1036,"transactions":9,"vwap":1850},"2025-05-12",20.862,{"date":1852,"open":1853,"high":18,"low":1618,"close":1854,"change":1855,"percent_change":393,"volume":1372,"transactions":9,"vwap":1854},"2025-05-09",20.858,20.824,0.007,{"date":1857,"open":283,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1147,"volume":1861,"transactions":9,"vwap":1859},"2025-05-08",20.881,20.817,-0.059,4800,{"date":1863,"open":303,"high":1864,"low":303,"close":1864,"change":1865,"percent_change":1294,"volume":1130,"transactions":9,"vwap":1864},"2025-05-07",20.876,0.026,{"date":1867,"open":1805,"high":18,"low":1805,"close":283,"change":811,"percent_change":1868,"volume":965,"transactions":9,"vwap":283},"2025-05-06",0.32,{"date":1870,"open":1702,"high":1871,"low":1805,"close":1871,"change":940,"percent_change":411,"volume":1081,"transactions":9,"vwap":1871},"2025-05-05",20.783,{"date":1873,"open":311,"high":311,"low":292,"close":1874,"change":1224,"percent_change":431,"volume":1875,"transactions":9,"vwap":1874},"2025-05-02",20.828,13600,{"date":1877,"open":283,"high":283,"low":321,"close":1878,"change":1545,"percent_change":-6,"volume":1728,"transactions":9,"vwap":1878},"2025-05-01",20.846,{"date":1880,"open":1704,"high":1881,"low":1704,"close":1881,"change":1181,"percent_change":729,"volume":1101,"transactions":9,"vwap":1881},"2025-04-30",20.847,{"date":1883,"open":313,"high":1801,"low":245,"close":1801,"change":924,"percent_change":209,"volume":1884,"transactions":9,"vwap":1801},"2025-04-29",8100,{"date":1886,"open":1887,"high":313,"low":1887,"close":313,"change":574,"percent_change":598,"volume":1001,"transactions":9,"vwap":313},"2025-04-28",20.665,{"date":1889,"open":1787,"high":1890,"low":1787,"close":1890,"change":1298,"percent_change":87,"volume":1699,"transactions":9,"vwap":1890},"2025-04-25",20.695,{"date":180,"open":1892,"high":1892,"low":1893,"close":1894,"change":757,"percent_change":697,"volume":1895,"transactions":9,"vwap":1894},20.664,20.62,20.65,6400]