[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVT":3,"homepage-market-summary":29,"stock-historical-OVT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVT","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 Short Term Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7551,1.436124,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.39,21.34,21.3171,21.2962,0.0938,0.44,15095.33192,22.62,20.715,11721.107296535714,35.4,1414,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[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":66},"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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},11812,4311519.038727,-1.06,"2025-04-24",[182,185,194,204,212,222,232,242,253,263,273,283,294,304,313,323,332,340,350,358,368,374,383,393,399,408,418,426,435,444,453,463,471,480,488,496,505,514,521,530,538,544,550,556,563,570,577,584,593,602,610,618,626,635,641,648,655,661,668,678,685,693,699,705,710,715,721,726,729,734,737,741,748,753,757,760,763,769,774,779,783,788,791,795,799,806,813,818,824,831,836,841,847,852,858,863,867,870,875,882,889,894,897,901,906,910,914,918,921,924,929,933,938,945,949,953,957,961,965,970,975,980,982,984,986,990,995,999,1002,1004,1011,1017,1020,1025,1030,1034,1040,1045,1050,1054,1057,1061,1066,1068,1073,1077,1080,1082,1088,1093,1096,1100,1104,1108,1112,1118,1125,1130,1134,1139,1144,1147,1151,1156,1160,1162,1166,1169,1175,1180,1183,1185,1188,1192,1198,1201,1204,1208,1210,1215,1219,1223,1227,1230,1232,1235,1238,1240,1244,1247,1249,1252,1257,1262,1266,1270,1276,1280,1286,1292,1297,1303,1309,1316,1322,1327,1330,1334,1339,1344,1348,1354,1359,1363,1366,1373,1378,1385,1388,1392,1394,1396,1398,1400,1406,1409,1412,1416,1420,1425,1430,1433,1435,1439,1442,1446,1450,1454,1458,1462,1464,1468,1472,1474,1478,1484,1488,1493,1496,1502,1505,1508,1511,1516,1522,1530,1533,1536,1538,1541,1545,1548,1551,1555,1559,1563,1565,1568,1570,1575,1579,1583,1587,1589,1596,1600,1604,1609,1612,1614,1618,1622,1624,1628,1630,1633,1636,1638,1640,1644,1648,1650,1655,1659,1663,1665,1668,1671,1674,1676,1679,1682,1684,1687,1689,1691,1693,1696,1700,1705,1708,1710,1712,1714,1717,1719,1722,1726,1729,1733,1736,1739,1741,1744,1747,1750,1753,1758,1761,1764,1766,1769,1772,1777,1780,1782,1785,1788,1790,1793,1795,1797,1800,1803,1807,1811,1817,1821,1825,1830,1833,1835,1838,1842,1846,1848,1851,1853,1857,1860,1864,1866,1868,1872,1874],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},70,21.3467,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",21.18,21.31,0.0531,0.25,7820.829986,75,21.2748,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",21.319,21.23,21.2431,-0.1119,-0.52,4680.447036,86,21.2601,{"date":205,"open":25,"high":206,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",21.355,0.1557,0.73,751.058893,46,21.0403,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",21.27,21.28,21.1993,0.0142,0.07,16148.667184,193,21.2475,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",21.33,21.1672,21.1851,-0.161,-0.75,8857.160836,93,21.1943,{"date":233,"open":17,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",21.4,21.3299,21.3461,-0.099,-0.46,35461.5206,162,21.3631,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",21.44,21.4749,21.36,21.4451,0.0751,0.35,15801.581093,135,21.4194,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",21.395,21.42,21.37,-0.0672,-0.31,12956.78998,99,21.3892,{"date":264,"open":244,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",21.46,21.3885,21.4372,-0.1028,-0.48,24903.725793,106,21.4228,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",21.55,21.535,21.54,-0.005,-0.02,5417.1175,66,21.547,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",21.56,21.58,21.49,21.545,0.0768,0.36,14579.733936,91,21.5402,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",21.47,21.41,21.4682,-0.023,-0.11,8231.230167,85,21.4485,{"date":305,"open":296,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",21.4912,21.45,0.1307,0.61,1880.242624,51,21.4731,{"date":314,"open":297,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",21.5,21.315,21.3605,-0.0445,-0.21,10598.237783,94,21.4069,{"date":324,"open":325,"high":297,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",21.38,21.405,-0.035,-0.16,1879.600893,81,21.3945,{"date":333,"open":334,"high":335,"low":17,"close":244,"change":336,"percent_change":337,"volume":338,"transactions":183,"vwap":339},"2026-09-14",21.43,21.455,-0.0289,-0.13,4630.7384,21.4368,{"date":341,"open":342,"high":343,"low":265,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",21.495,21.51,21.4689,0.0439,0.2,12885.138543,56,21.4668,{"date":351,"open":352,"high":352,"low":234,"close":353,"change":354,"percent_change":269,"volume":355,"transactions":356,"vwap":357},"2026-09-10",21.48,21.425,-0.1037,41114.069642,146,21.4472,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",21.525,21.5287,21.5001,-0.0513,-0.24,2025.1164,62,21.5246,{"date":369,"open":370,"high":371,"low":275,"close":286,"change":327,"percent_change":328,"volume":372,"transactions":230,"vwap":373},"2026-09-08",21.59,21.61,9039.175261,21.5808,{"date":375,"open":376,"high":376,"low":370,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",21.69,21.615,-0.015,-0.07,3741.797,69,21.6248,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",21.57,21.6599,21.63,0.09,0.42,11905.532,76,21.6173,{"date":394,"open":343,"high":385,"low":287,"close":277,"change":395,"percent_change":388,"volume":396,"transactions":397,"vwap":398},"2026-09-02",0.0188,26253.31,166,21.527,{"date":400,"open":286,"high":286,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",21.5007,21.5212,-0.0638,-0.3,4207.0739,96,21.5362,{"date":409,"open":410,"high":411,"low":275,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",21.575,21.5962,21.585,-0.01,-0.05,7375.325246,105,21.5715,{"date":419,"open":420,"high":420,"low":285,"close":421,"change":414,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",21.73,21.595,-0.23,52386.537,211,21.6102,{"date":427,"open":387,"high":376,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",21.6201,21.645,-0.1349,-0.62,26630.65292,127,21.6456,{"date":436,"open":420,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":330,"vwap":443},"2026-08-26",21.78,21.7101,21.7799,0.0229,0.11,6573.40884,21.75,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":106,"volume":451,"transactions":183,"vwap":452},"2026-08-25",21.745,21.77,21.72,21.757,0.0518,3348.299,21.7536,{"date":454,"open":455,"high":456,"low":376,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",21.735,21.74,21.7052,-0.0298,-0.14,25724.4084,84,21.7075,{"date":464,"open":465,"high":465,"low":466,"close":455,"change":467,"percent_change":-6,"volume":468,"transactions":469,"vwap":470},"2026-08-21",21.76,21.71,-0.0009,11312.599367,103,21.7324,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",21.79,21.7359,-0.0843,-0.39,12412.396374,128,21.7611,{"date":481,"open":482,"high":482,"low":437,"close":483,"change":484,"percent_change":81,"volume":485,"transactions":486,"vwap":487},"2026-08-19",21.825,21.8202,0.0302,7354.611967,83,21.8083,{"date":489,"open":490,"high":491,"low":437,"close":473,"change":492,"percent_change":337,"volume":493,"transactions":494,"vwap":495},"2026-08-18",21.809,21.84,-0.0278,22884.963623,116,21.8181,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":300,"volume":503,"transactions":433,"vwap":504},"2026-08-17",21.83,21.86,21.7938,21.8178,-0.0233,7489.267838,21.8351,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":300,"volume":512,"transactions":261,"vwap":513},"2026-08-14",21.865,21.87,21.82,21.8411,-0.0239,12527.093127,21.8339,{"date":515,"open":508,"high":516,"low":507,"close":507,"change":517,"percent_change":190,"volume":518,"transactions":519,"vwap":520},"2026-08-13",21.89,0.055,8243.208599,49,21.8752,{"date":522,"open":523,"high":498,"low":447,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",21.828,21.81,0.035,0.16,3586.740365,53,21.8028,{"date":531,"open":532,"high":532,"low":443,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",22.23,21.775,0,13922.59907,113,21.8377,{"date":539,"open":437,"high":437,"low":540,"close":533,"change":413,"percent_change":414,"volume":541,"transactions":542,"vwap":543},"2026-08-10",21.7501,5989.8542,136,21.7746,{"date":545,"open":546,"high":524,"low":443,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":486,"vwap":439},"2026-08-07",21.785,0.05,0.23,4180.3447,{"date":551,"open":437,"high":437,"low":455,"close":455,"change":552,"percent_change":319,"volume":553,"transactions":554,"vwap":555},"2026-08-06",-0.045,3905.2617,80,21.7575,{"date":557,"open":456,"high":558,"low":456,"close":437,"change":559,"percent_change":218,"volume":560,"transactions":561,"vwap":562},"2026-08-05",21.8,0.015,9725.76711,110,21.7705,{"date":564,"open":443,"high":473,"low":466,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":271,"vwap":569},"2026-08-04",21.765,0.065,0.3,10293.09228,21.7581,{"date":571,"open":376,"high":448,"low":387,"close":572,"change":573,"percent_change":106,"volume":574,"transactions":575,"vwap":576},"2026-08-03",21.7,0.051,51312.1401,153,21.6969,{"date":578,"open":376,"high":376,"low":579,"close":580,"change":581,"percent_change":81,"volume":582,"transactions":356,"vwap":583},"2026-07-31",21.5601,21.649,0.0307,19952.428964,21.6189,{"date":585,"open":275,"high":586,"low":277,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",21.65,21.6183,0.1124,0.52,14072.13,191,21.6023,{"date":594,"open":595,"high":455,"low":315,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",21.53,21.5059,-0.1989,-0.92,22230.0601,185,21.5283,{"date":603,"open":604,"high":604,"low":586,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":292,"vwap":609},"2026-07-28",21.715,21.7048,0.0398,0.18,8896.06172,21.6763,{"date":611,"open":612,"high":420,"low":387,"close":613,"change":614,"percent_change":413,"volume":615,"transactions":616,"vwap":617},"2026-07-27",21.695,21.665,-0.0021,28570.3575,169,21.6616,{"date":619,"open":620,"high":448,"low":586,"close":621,"change":622,"percent_change":441,"volume":623,"transactions":624,"vwap":625},"2026-07-24",21.68,21.6671,0.0231,38143.2235,139,21.681,{"date":627,"open":628,"high":620,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":292,"vwap":634},"2026-07-23",21.67,21.6241,21.644,-0.096,-0.44,7379.891484,21.6653,{"date":636,"open":420,"high":443,"low":448,"close":456,"change":637,"percent_change":547,"volume":638,"transactions":639,"vwap":640},"2026-07-22",0.0101,32643.2114,89,21.7393,{"date":642,"open":572,"high":465,"low":376,"close":643,"change":644,"percent_change":-6,"volume":645,"transactions":646,"vwap":647},"2026-07-21",21.7299,-0.0001,3007.20467,55,21.7056,{"date":649,"open":473,"high":473,"low":420,"close":420,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",-0.08,-0.37,32113.3685,109,21.7685,{"date":656,"open":473,"high":657,"low":465,"close":524,"change":379,"percent_change":658,"volume":659,"transactions":321,"vwap":660},"2026-07-17",21.85,-0.32,6836.596853,21.8153,{"date":662,"open":499,"high":516,"low":663,"close":664,"change":665,"percent_change":534,"volume":666,"transactions":486,"vwap":667},"2026-07-16",21.8599,21.88,0.0006,13280.7355,21.8709,{"date":669,"open":657,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",21.92,21.827,21.8794,0.0593,0.27,4238.4355,82,21.8839,{"date":679,"open":680,"high":499,"low":473,"close":681,"change":682,"percent_change":81,"volume":683,"transactions":536,"vwap":684},"2026-07-14",21.805,21.8201,0.0301,15214.12264,21.833,{"date":686,"open":687,"high":687,"low":437,"close":473,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",21.8492,-0.055,-0.25,22197.4112,98,21.8053,{"date":694,"open":509,"high":508,"low":509,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-10",21.845,0.003,0.01,13300,{"date":700,"open":498,"high":664,"low":498,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",21.842,0.067,0.31,7900,{"date":706,"open":509,"high":707,"low":708,"close":533,"change":327,"percent_change":328,"volume":709,"transactions":9,"vwap":533},"2026-07-08",21.835,21.707,7400,{"date":711,"open":524,"high":491,"low":524,"close":524,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":524},"2026-07-07",-0.06,-0.27,5900,{"date":716,"open":717,"high":717,"low":524,"close":508,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":508},"2026-07-06",21.94,0.042,0.19,10000,{"date":722,"open":499,"high":508,"low":437,"close":523,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":523},"2026-07-02",0.018,0.08,6700,{"date":727,"open":499,"high":499,"low":473,"close":524,"change":378,"percent_change":379,"volume":728,"transactions":9,"vwap":524},"2026-07-01",17400,{"date":730,"open":657,"high":657,"low":731,"close":482,"change":732,"percent_change":388,"volume":733,"transactions":9,"vwap":482},"2026-06-30",21.812,0.02,3100,{"date":735,"open":509,"high":498,"low":437,"close":680,"change":378,"percent_change":379,"volume":736,"transactions":9,"vwap":680},"2026-06-29",16800,{"date":738,"open":443,"high":509,"low":443,"close":509,"change":739,"percent_change":328,"volume":740,"transactions":9,"vwap":509},"2026-06-26",-0.036,18700,{"date":742,"open":743,"high":743,"low":491,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",21.91,21.856,-0.044,-0.2,29000,{"date":749,"open":498,"high":743,"low":498,"close":750,"change":751,"percent_change":674,"volume":752,"transactions":9,"vwap":750},"2026-06-24",21.9,0.06,22000,{"date":754,"open":558,"high":664,"low":558,"close":491,"change":755,"percent_change":459,"volume":756,"transactions":9,"vwap":491},"2026-06-23",-0.03,7200,{"date":758,"open":558,"high":508,"low":558,"close":508,"change":697,"percent_change":547,"volume":759,"transactions":9,"vwap":508},"2026-06-22",27900,{"date":761,"open":508,"high":743,"low":499,"close":499,"change":547,"percent_change":548,"volume":762,"transactions":9,"vwap":499},"2026-06-18",7600,{"date":764,"open":765,"high":717,"low":524,"close":524,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":524},"2026-06-17",21.905,-0.185,-0.84,17100,{"date":770,"open":771,"high":772,"low":670,"close":772,"change":702,"percent_change":703,"volume":773,"transactions":9,"vwap":772},"2026-06-16",21.96,21.995,8300,{"date":775,"open":771,"high":771,"low":743,"close":776,"change":777,"percent_change":88,"volume":778,"transactions":9,"vwap":776},"2026-06-15",21.928,0.048,11500,{"date":780,"open":743,"high":743,"low":508,"close":664,"change":781,"percent_change":732,"volume":782,"transactions":9,"vwap":664},"2026-06-12",0.005,4000,{"date":784,"open":524,"high":750,"low":558,"close":785,"change":786,"percent_change":787,"volume":782,"transactions":9,"vwap":785},"2026-06-11",21.875,0.085,0.39,{"date":789,"open":491,"high":657,"low":473,"close":473,"change":755,"percent_change":459,"volume":790,"transactions":9,"vwap":473},"2026-06-10",5500,{"date":792,"open":499,"high":499,"low":558,"close":509,"change":793,"percent_change":751,"volume":794,"transactions":9,"vwap":509},"2026-06-09",0.013,5300,{"date":796,"open":465,"high":664,"low":465,"close":797,"change":413,"percent_change":414,"volume":798,"transactions":9,"vwap":797},"2026-06-08",21.807,44400,{"date":800,"open":801,"high":801,"low":437,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-05",21.93,21.817,-0.198,-0.9,10900,{"date":807,"open":771,"high":808,"low":809,"close":810,"change":811,"percent_change":719,"volume":812,"transactions":9,"vwap":810},"2026-06-04",22.023001,21.95,22.014999,0.041,16300,{"date":814,"open":815,"high":815,"low":771,"close":816,"change":739,"percent_change":328,"volume":817,"transactions":9,"vwap":816},"2026-06-03",21.99,21.974,2400,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":-6,"volume":823,"transactions":9,"vwap":821},"2026-06-02",22.040001,22.01,-0.001,1800,{"date":825,"open":826,"high":827,"low":717,"close":828,"change":829,"percent_change":364,"volume":830,"transactions":9,"vwap":828},"2026-06-01",22,22.030001,22.011,-0.054,33000,{"date":832,"open":810,"high":833,"low":810,"close":833,"change":834,"percent_change":249,"volume":835,"transactions":9,"vwap":833},"2026-05-29",22.065001,0.076,2900,{"date":837,"open":771,"high":821,"low":771,"close":838,"change":839,"percent_change":441,"volume":840,"transactions":9,"vwap":838},"2026-05-28",21.989,0.025,13600,{"date":842,"open":843,"high":843,"low":670,"close":844,"change":845,"percent_change":846,"volume":782,"transactions":9,"vwap":844},"2026-05-27",22.049999,21.964,-0.091,-0.41,{"date":848,"open":849,"high":849,"low":821,"close":850,"change":751,"percent_change":674,"volume":851,"transactions":9,"vwap":850},"2026-05-26",22.1,22.055,11000,{"date":853,"open":854,"high":854,"low":815,"close":772,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":772},"2026-05-22",22.02,0.007,0.03,3000,{"date":859,"open":815,"high":854,"low":860,"close":861,"change":696,"percent_change":697,"volume":862,"transactions":9,"vwap":861},"2026-05-21",21.98,21.988,1700,{"date":864,"open":771,"high":854,"low":809,"close":865,"change":566,"percent_change":567,"volume":866,"transactions":9,"vwap":865},"2026-05-20",21.985,5600,{"date":868,"open":771,"high":771,"low":664,"close":670,"change":327,"percent_change":328,"volume":869,"transactions":9,"vwap":670},"2026-05-19",8800,{"date":871,"open":717,"high":872,"low":717,"close":873,"change":278,"percent_change":279,"volume":874,"transactions":9,"vwap":873},"2026-05-18",21.992,21.955,6000,{"date":876,"open":877,"high":878,"low":801,"close":771,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":771},"2026-05-15",21.965,21.975,-0.075,-0.34,3700,{"date":883,"open":820,"high":884,"low":826,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-14",22.045,22.035,-0.019,-0.09,39000,{"date":890,"open":820,"high":891,"low":815,"close":891,"change":892,"percent_change":607,"volume":893,"transactions":9,"vwap":891},"2026-05-13",22.054001,0.039,18500,{"date":895,"open":854,"high":827,"low":717,"close":810,"change":755,"percent_change":459,"volume":896,"transactions":9,"vwap":810},"2026-05-12",6500,{"date":898,"open":899,"high":849,"low":899,"close":884,"change":413,"percent_change":414,"volume":900,"transactions":9,"vwap":884},"2026-05-11",21.97,23600,{"date":902,"open":903,"high":904,"low":843,"close":850,"change":697,"percent_change":547,"volume":905,"transactions":9,"vwap":850},"2026-05-08",22.12,22.14,6300,{"date":907,"open":849,"high":908,"low":854,"close":884,"change":534,"percent_change":534,"volume":909,"transactions":9,"vwap":884},"2026-05-07",22.11,2200,{"date":911,"open":843,"high":912,"low":826,"close":884,"change":517,"percent_change":190,"volume":913,"transactions":9,"vwap":884},"2026-05-06",22.08,2300,{"date":915,"open":916,"high":827,"low":771,"close":815,"change":732,"percent_change":388,"volume":917,"transactions":9,"vwap":815},"2026-05-05",22.0049992,2000,{"date":919,"open":854,"high":854,"low":801,"close":899,"change":379,"percent_change":658,"volume":920,"transactions":9,"vwap":899},"2026-05-04",14200,{"date":922,"open":820,"high":843,"low":771,"close":820,"change":517,"percent_change":190,"volume":923,"transactions":9,"vwap":820},"2026-05-01",53100,{"date":925,"open":877,"high":820,"low":801,"close":865,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":865},"2026-04-30",0.045,0.21,43200,{"date":930,"open":771,"high":860,"low":801,"close":717,"change":931,"percent_change":650,"volume":932,"transactions":9,"vwap":717},"2026-04-29",-0.018,7700,{"date":934,"open":670,"high":821,"low":670,"close":935,"change":459,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-28",21.958,-0.63,5700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":414,"volume":709,"transactions":9,"vwap":943},"2026-04-27",22.13,22.15,22.09,22.098,-0.012,{"date":946,"open":947,"high":941,"low":947,"close":908,"change":856,"percent_change":81,"volume":948,"transactions":9,"vwap":908},"2026-04-24",22.059999,2800,{"date":950,"open":951,"high":951,"low":821,"close":912,"change":413,"percent_change":414,"volume":952,"transactions":9,"vwap":912},"2026-04-23",22.19,2600,{"date":954,"open":849,"high":903,"low":947,"close":942,"change":955,"percent_change":218,"volume":956,"transactions":9,"vwap":942},"2026-04-22",0.016,9300,{"date":958,"open":941,"high":941,"low":820,"close":959,"change":739,"percent_change":328,"volume":960,"transactions":9,"vwap":959},"2026-04-21",22.073999,26800,{"date":962,"open":963,"high":941,"low":912,"close":908,"change":278,"percent_change":279,"volume":964,"transactions":9,"vwap":908},"2026-04-20",22.103,14300,{"date":966,"open":941,"high":967,"low":942,"close":968,"change":547,"percent_change":548,"volume":969,"transactions":9,"vwap":968},"2026-04-17",22.17,22.115,4300,{"date":971,"open":972,"high":973,"low":820,"close":833,"change":974,"percent_change":650,"volume":720,"transactions":9,"vwap":833},"2026-04-16",22.084999,22.187,-0.017,{"date":976,"open":826,"high":903,"low":826,"close":977,"change":978,"percent_change":724,"volume":979,"transactions":9,"vwap":977},"2026-04-15",22.082001,0.017,19200,{"date":981,"open":843,"high":942,"low":827,"close":833,"change":856,"percent_change":81,"volume":917,"transactions":9,"vwap":833},"2026-04-14",{"date":983,"open":849,"high":941,"low":771,"close":885,"change":856,"percent_change":81,"volume":952,"transactions":9,"vwap":885},"2026-04-13",{"date":985,"open":815,"high":947,"low":899,"close":916,"change":279,"percent_change":887,"volume":917,"transactions":9,"vwap":916},"2026-04-10",{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":81,"volume":823,"transactions":9,"vwap":988},"2026-04-09",22.025,0.031,{"date":991,"open":826,"high":992,"low":993,"close":993,"change":978,"percent_change":724,"volume":994,"transactions":9,"vwap":993},"2026-04-08",22.07,21.994,15400,{"date":996,"open":670,"high":861,"low":670,"close":997,"change":998,"percent_change":547,"volume":823,"transactions":9,"vwap":997},"2026-04-07",21.977,0.012,{"date":1000,"open":826,"high":826,"low":717,"close":877,"change":559,"percent_change":218,"volume":1001,"transactions":9,"vwap":877},"2026-04-06",20800,{"date":1003,"open":664,"high":815,"low":664,"close":809,"change":732,"percent_change":388,"volume":823,"transactions":9,"vwap":809},"2026-04-02",{"date":1005,"open":1006,"high":860,"low":1007,"close":801,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":801},"2026-04-01",21.925,21.881,0.022,0.1,28400,{"date":1012,"open":508,"high":743,"low":498,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-31",21.908,0.128,0.59,8700,{"date":1018,"open":680,"high":516,"low":447,"close":437,"change":1019,"percent_change":526,"volume":851,"transactions":9,"vwap":437},"2026-03-30",0.034,{"date":1021,"open":558,"high":558,"low":1022,"close":1023,"change":1024,"percent_change":228,"volume":733,"transactions":9,"vwap":1023},"2026-03-27",21.739,21.746,-0.164,{"date":1026,"open":826,"high":826,"low":657,"close":743,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":743},"2026-03-26",-0.104,-0.47,3900,{"date":1031,"open":558,"high":820,"low":558,"close":1032,"change":566,"percent_change":567,"volume":1033,"transactions":9,"vwap":1032},"2026-03-25",22.014,17700,{"date":1035,"open":1036,"high":826,"low":516,"close":1037,"change":1038,"percent_change":1039,"volume":905,"transactions":9,"vwap":1037},"2026-03-24",21.915,21.949,-0.033,-0.15,{"date":1041,"open":826,"high":820,"low":670,"close":1042,"change":1043,"percent_change":927,"volume":1044,"transactions":9,"vwap":1042},"2026-03-23",21.982,0.047,7500,{"date":1046,"open":1047,"high":771,"low":516,"close":1047,"change":1048,"percent_change":259,"volume":1049,"transactions":9,"vwap":1047},"2026-03-20",21.935,-0.068,6900,{"date":1051,"open":899,"high":854,"low":717,"close":1052,"change":696,"percent_change":697,"volume":1053,"transactions":9,"vwap":1052},"2026-03-19",22.0030003,15000,{"date":1055,"open":826,"high":843,"low":826,"close":826,"change":712,"percent_change":713,"volume":1056,"transactions":9,"vwap":826},"2026-03-18",6800,{"date":1058,"open":903,"high":903,"low":988,"close":947,"change":1059,"percent_change":787,"volume":1060,"transactions":9,"vwap":947},"2026-03-17",0.086,4100,{"date":1062,"open":899,"high":826,"low":899,"close":816,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":816},"2026-03-16",0.094,0.43,5400,{"date":1067,"open":826,"high":826,"low":657,"close":664,"change":278,"percent_change":279,"volume":1044,"transactions":9,"vwap":664},"2026-03-13",{"date":1069,"open":809,"high":771,"low":1070,"close":1070,"change":1071,"percent_change":228,"volume":1072,"transactions":9,"vwap":1070},"2026-03-12",21.885,-0.166,5800,{"date":1074,"open":884,"high":912,"low":815,"close":1075,"change":1076,"percent_change":697,"volume":866,"transactions":9,"vwap":1075},"2026-03-11",22.051001,0.002,{"date":1078,"open":903,"high":941,"low":1079,"close":1079,"change":739,"percent_change":328,"volume":896,"transactions":9,"vwap":1079},"2026-03-10",22.049,{"date":1081,"open":809,"high":972,"low":809,"close":972,"change":573,"percent_change":548,"volume":817,"transactions":9,"vwap":972},"2026-03-09",{"date":1083,"open":947,"high":903,"low":815,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-06",22.034,-0.043,-0.19,47500,{"date":1089,"open":899,"high":1090,"low":899,"close":1090,"change":1091,"percent_change":111,"volume":1092,"transactions":9,"vwap":1090},"2026-03-05",22.077,-0.038,1500,{"date":1094,"open":903,"high":903,"low":968,"close":968,"change":697,"percent_change":547,"volume":1095,"transactions":9,"vwap":968},"2026-03-04",5100,{"date":1097,"open":947,"high":1098,"low":947,"close":1099,"change":279,"percent_change":887,"volume":952,"transactions":9,"vwap":1099},"2026-03-03",22.16,22.105,{"date":1101,"open":904,"high":1098,"low":912,"close":1102,"change":879,"percent_change":880,"volume":1103,"transactions":9,"vwap":1102},"2026-03-02",22.125,8400,{"date":1105,"open":942,"high":1106,"low":942,"close":1106,"change":517,"percent_change":190,"volume":1107,"transactions":9,"vwap":1106},"2026-02-27",22.2,12000,{"date":1109,"open":941,"high":967,"low":942,"close":1110,"change":697,"percent_change":547,"volume":1111,"transactions":9,"vwap":1110},"2026-02-26",22.145,20400,{"date":1113,"open":1098,"high":967,"low":912,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-25",22.135,-0.095,-0.43,23200,{"date":1119,"open":1120,"high":1120,"low":1121,"close":532,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":532},"2026-02-24",22.24,22.18,0.028,0.13,7100,{"date":1126,"open":967,"high":1120,"low":1098,"close":1127,"change":1128,"percent_change":413,"volume":1129,"transactions":9,"vwap":1127},"2026-02-23",22.202,-0.003,9000,{"date":1131,"open":532,"high":532,"low":941,"close":1132,"change":989,"percent_change":81,"volume":1133,"transactions":9,"vwap":1132},"2026-02-20",22.205,51800,{"date":1135,"open":1121,"high":951,"low":1098,"close":1136,"change":1137,"percent_change":755,"volume":1138,"transactions":9,"vwap":1136},"2026-02-19",22.174,-0.007,3800,{"date":1140,"open":951,"high":532,"low":1141,"close":1142,"change":892,"percent_change":607,"volume":1143,"transactions":9,"vwap":1142},"2026-02-18",22.155,22.181,10700,{"date":1145,"open":941,"high":1098,"low":992,"close":1146,"change":732,"percent_change":388,"volume":1033,"transactions":9,"vwap":1146},"2026-02-17",22.142,{"date":1148,"open":968,"high":941,"low":968,"close":1149,"change":1043,"percent_change":927,"volume":1150,"transactions":9,"vwap":1149},"2026-02-13",22.122,4700,{"date":1152,"open":1153,"high":1153,"low":947,"close":1154,"change":1115,"percent_change":1116,"volume":1155,"transactions":9,"vwap":1154},"2026-02-12",22.139,22.075001,9400,{"date":1157,"open":940,"high":967,"low":1158,"close":967,"change":732,"percent_change":388,"volume":1159,"transactions":9,"vwap":967},"2026-02-11",22.113,147100,{"date":1161,"open":1098,"high":1098,"low":903,"close":941,"change":732,"percent_change":388,"volume":1060,"transactions":9,"vwap":941},"2026-02-10",{"date":1163,"open":992,"high":940,"low":992,"close":940,"change":566,"percent_change":1164,"volume":1165,"transactions":9,"vwap":940},"2026-02-09",0.29,1200,{"date":1167,"open":1168,"high":912,"low":854,"close":833,"change":1063,"percent_change":1064,"volume":905,"transactions":9,"vwap":833},"2026-02-06",22.056999,{"date":1170,"open":821,"high":821,"low":809,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-05",21.971,-0.039,-0.18,9700,{"date":1176,"open":820,"high":820,"low":1177,"close":821,"change":1178,"percent_change":151,"volume":1179,"transactions":9,"vwap":821},"2026-02-04",21.952,0.008,18200,{"date":1181,"open":843,"high":843,"low":899,"close":1182,"change":1038,"percent_change":1039,"volume":905,"transactions":9,"vwap":1182},"2026-02-03",22.0020008,{"date":1184,"open":771,"high":912,"low":809,"close":885,"change":732,"percent_change":388,"volume":756,"transactions":9,"vwap":885},"2026-02-02",{"date":1186,"open":903,"high":903,"low":815,"close":810,"change":697,"percent_change":547,"volume":1187,"transactions":9,"vwap":810},"2026-01-30",21300,{"date":1189,"open":827,"high":827,"low":670,"close":916,"change":1190,"percent_change":703,"volume":1191,"transactions":9,"vwap":916},"2026-01-29",0.068,8100,{"date":1193,"open":717,"high":854,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-28",21.937,-0.163,-0.74,23500,{"date":1199,"open":992,"high":904,"low":947,"close":849,"change":839,"percent_change":441,"volume":1200,"transactions":9,"vwap":849},"2026-01-27",11400,{"date":1202,"open":820,"high":903,"low":827,"close":1154,"change":892,"percent_change":607,"volume":1203,"transactions":9,"vwap":1154},"2026-01-26",9600,{"date":1205,"open":815,"high":992,"low":815,"close":1206,"change":1207,"percent_change":547,"volume":909,"transactions":9,"vwap":1206},"2026-01-23",22.035999,0.011,{"date":1209,"open":988,"high":827,"low":860,"close":988,"change":278,"percent_change":279,"volume":823,"transactions":9,"vwap":988},"2026-01-22",{"date":1211,"open":1212,"high":827,"low":1212,"close":827,"change":1213,"percent_change":1214,"volume":782,"transactions":9,"vwap":827},"2026-01-21",21.888,0.142,0.65,{"date":1216,"open":498,"high":826,"low":498,"close":1212,"change":1217,"percent_change":1218,"volume":790,"transactions":9,"vwap":1212},"2026-01-20",-0.201,-0.91,{"date":1220,"open":843,"high":942,"low":843,"close":1221,"change":1222,"percent_change":732,"volume":874,"transactions":9,"vwap":1221},"2026-01-16",22.089001,0.004,{"date":1224,"open":843,"high":1225,"low":843,"close":972,"change":559,"percent_change":218,"volume":1226,"transactions":9,"vwap":972},"2026-01-15",22.109,1600,{"date":1228,"open":1229,"high":912,"low":854,"close":992,"change":279,"percent_change":887,"volume":1065,"transactions":9,"vwap":992},"2026-01-14",22.046,{"date":1231,"open":992,"high":908,"low":843,"close":942,"change":151,"percent_change":607,"volume":1107,"transactions":9,"vwap":942},"2026-01-13",{"date":1233,"open":843,"high":843,"low":854,"close":843,"change":534,"percent_change":534,"volume":1234,"transactions":9,"vwap":843},"2026-01-12",600,{"date":1236,"open":821,"high":1237,"low":821,"close":843,"change":732,"percent_change":388,"volume":862,"transactions":9,"vwap":843},"2026-01-09",22.076,{"date":1239,"open":992,"high":992,"low":826,"close":827,"change":378,"percent_change":379,"volume":773,"transactions":9,"vwap":827},"2026-01-08",{"date":1241,"open":1242,"high":849,"low":854,"close":884,"change":552,"percent_change":746,"volume":1243,"transactions":9,"vwap":884},"2026-01-07",22.061001,10400,{"date":1245,"open":849,"high":849,"low":815,"close":942,"change":1009,"percent_change":58,"volume":1246,"transactions":9,"vwap":942},"2026-01-06",4400,{"date":1248,"open":993,"high":992,"low":815,"close":815,"change":811,"percent_change":719,"volume":782,"transactions":9,"vwap":815},"2026-01-05",{"date":1250,"open":992,"high":992,"low":750,"close":1037,"change":1251,"percent_change":111,"volume":790,"transactions":9,"vwap":1037},"2026-01-02",-0.037,{"date":1253,"open":861,"high":821,"low":899,"close":1254,"change":1255,"percent_change":300,"volume":1256,"transactions":9,"vwap":1254},"2025-12-31",21.986,-0.024,10200,{"date":1258,"open":820,"high":947,"low":826,"close":821,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":821},"2025-12-30",-0.027,-0.12,18000,{"date":1263,"open":820,"high":820,"low":826,"close":1264,"change":1265,"percent_change":300,"volume":1138,"transactions":9,"vwap":1264},"2025-12-29",22.037001,-0.025,{"date":1267,"open":820,"high":1268,"low":854,"close":1268,"change":559,"percent_change":218,"volume":1269,"transactions":9,"vwap":1268},"2025-12-26",22.062,900,{"date":1271,"open":826,"high":992,"low":772,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2025-12-24",22.047001,0.061,0.28,19400,{"date":1277,"open":516,"high":1254,"low":516,"close":1254,"change":1278,"percent_change":1279,"volume":1092,"transactions":9,"vwap":1254},"2025-12-23",-0.449,-2,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":151,"percent_change":607,"volume":1060,"transactions":9,"vwap":1285},"2025-12-22",22.42,22.45,22.4,22.435,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":151,"percent_change":607,"volume":1291,"transactions":9,"vwap":1290},"2025-12-19",22.359,22.409,22.395,2100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":751,"percent_change":674,"volume":1291,"transactions":9,"vwap":1295},"2025-12-18",22.33,22.355,22.32,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":404,"volume":1124,"transactions":9,"vwap":1301},"2025-12-17",22.37,22.25,22.295,-0.066,{"date":1304,"open":1305,"high":1299,"low":1306,"close":1307,"change":955,"percent_change":218,"volume":1308,"transactions":9,"vwap":1307},"2025-12-16",22.31,22.3,22.361,23300,{"date":1310,"open":1311,"high":1312,"low":1296,"close":1313,"change":1314,"percent_change":441,"volume":1315,"transactions":9,"vwap":1313},"2025-12-15",22.34,22.348,22.345,0.024,1300,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1315,"transactions":9,"vwap":1319},"2025-12-12",22.331,22.321,-0.064,-0.29,{"date":1323,"open":1282,"high":1282,"low":1324,"close":1325,"change":1178,"percent_change":151,"volume":1326,"transactions":9,"vwap":1325},"2025-12-11",22.36,22.385,4200,{"date":1328,"open":1299,"high":1329,"low":1311,"close":1329,"change":811,"percent_change":607,"volume":1044,"transactions":9,"vwap":1329},"2025-12-10",22.377,{"date":1331,"open":1299,"high":1284,"low":1305,"close":1332,"change":1137,"percent_change":755,"volume":1333,"transactions":9,"vwap":1332},"2025-12-09",22.336,4600,{"date":1335,"open":1283,"high":1283,"low":1336,"close":1337,"change":1338,"percent_change":337,"volume":866,"transactions":9,"vwap":1337},"2025-12-08",22.328,22.343,-0.028,{"date":1340,"open":1341,"high":1282,"low":1342,"close":1343,"change":955,"percent_change":218,"volume":725,"transactions":9,"vwap":1343},"2025-12-05",22.41,22.35,22.371,{"date":1345,"open":1299,"high":1299,"low":1296,"close":1295,"change":299,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1295},"2025-12-04",-0.1,3300,{"date":1349,"open":1299,"high":1350,"low":1294,"close":1351,"change":1352,"percent_change":106,"volume":1353,"transactions":9,"vwap":1351},"2025-12-03",22.38,22.378,0.053,3200,{"date":1355,"open":1342,"high":1342,"low":1356,"close":1357,"change":1358,"percent_change":388,"volume":1095,"transactions":9,"vwap":1357},"2025-12-02",22.29,22.325,0.019,{"date":1360,"open":1294,"high":1361,"low":1356,"close":1362,"change":829,"percent_change":364,"volume":733,"transactions":9,"vwap":1362},"2025-12-01",22.351,22.306,{"date":1364,"open":1299,"high":1299,"low":1313,"close":1324,"change":839,"percent_change":441,"volume":1365,"transactions":9,"vwap":1324},"2025-11-28",5000,{"date":1367,"open":1368,"high":1299,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":874,"transactions":9,"vwap":1370},"2025-11-26",22.298,22.27,22.335,0.037,0.17,{"date":1374,"open":951,"high":1306,"low":1375,"close":1368,"change":1376,"percent_change":1377,"volume":896,"transactions":9,"vwap":1368},"2025-11-25",22.175,0.088,0.4,{"date":1379,"open":904,"high":1380,"low":968,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-11-24",22.219,22.21,0.145,0.66,13200,{"date":1386,"open":992,"high":849,"low":843,"close":833,"change":834,"percent_change":249,"volume":1387,"transactions":9,"vwap":833},"2025-11-21",7800,{"date":1389,"open":904,"high":904,"low":771,"close":838,"change":1390,"percent_change":422,"volume":1391,"transactions":9,"vwap":838},"2025-11-20",-0.051,4500,{"date":1393,"open":947,"high":947,"low":810,"close":820,"change":839,"percent_change":441,"volume":835,"transactions":9,"vwap":820},"2025-11-19",{"date":1395,"open":843,"high":843,"low":810,"close":810,"change":327,"percent_change":328,"volume":862,"transactions":9,"vwap":810},"2025-11-18",{"date":1397,"open":942,"high":942,"low":826,"close":843,"change":278,"percent_change":279,"volume":905,"transactions":9,"vwap":843},"2025-11-17",{"date":1399,"open":942,"high":908,"low":850,"close":850,"change":414,"percent_change":422,"volume":1269,"transactions":9,"vwap":850},"2025-11-14",{"date":1401,"open":24,"high":24,"low":1402,"close":1099,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1099},"2025-11-13",22.070999,-0.085,-0.38,17000,{"date":1407,"open":1121,"high":532,"low":1121,"close":951,"change":712,"percent_change":713,"volume":1408,"transactions":9,"vwap":951},"2025-11-12",1900,{"date":1410,"open":967,"high":1300,"low":904,"close":1300,"change":388,"percent_change":1411,"volume":1246,"transactions":9,"vwap":1300},"2025-11-11",0.41,{"date":1413,"open":942,"high":1414,"low":942,"close":1098,"change":566,"percent_change":1164,"volume":1415,"transactions":9,"vwap":1098},"2025-11-10",22.209,10300,{"date":1417,"open":992,"high":904,"low":992,"close":1418,"change":696,"percent_change":697,"volume":1419,"transactions":9,"vwap":1418},"2025-11-07",22.094999,2500,{"date":1421,"open":1422,"high":1422,"low":843,"close":1423,"change":1314,"percent_change":441,"volume":1424,"transactions":9,"vwap":1423},"2025-11-06",22.56,22.091999,73100,{"date":1426,"open":1422,"high":1422,"low":843,"close":1427,"change":1428,"percent_change":1086,"volume":1429,"transactions":9,"vwap":1427},"2025-11-05",22.068001,-0.042,10100,{"date":1431,"open":1432,"high":1432,"low":992,"close":908,"change":378,"percent_change":379,"volume":1365,"transactions":9,"vwap":908},"2025-11-04",22.22,{"date":1434,"open":947,"high":941,"low":947,"close":1102,"change":944,"percent_change":414,"volume":1092,"transactions":9,"vwap":1102},"2025-11-03",{"date":1436,"open":1375,"high":1375,"low":1437,"close":1437,"change":1091,"percent_change":111,"volume":1438,"transactions":9,"vwap":1437},"2025-10-31",22.137,1400,{"date":1440,"open":967,"high":1432,"low":940,"close":1375,"change":755,"percent_change":459,"volume":1441,"transactions":9,"vwap":1375},"2025-10-30",12800,{"date":1443,"open":1369,"high":1369,"low":1132,"close":1132,"change":1444,"percent_change":1445,"volume":1234,"transactions":9,"vwap":1132},"2025-10-29",-0.125,-0.56,{"date":1447,"open":1432,"high":1294,"low":1432,"close":1294,"change":786,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1294},"2025-10-28",0.38,8000,{"date":1451,"open":1106,"high":1369,"low":1106,"close":1452,"change":1453,"percent_change":151,"volume":1092,"transactions":9,"vwap":1452},"2025-10-27",22.245,0.009,{"date":1455,"open":1306,"high":1306,"low":1381,"close":1456,"change":1457,"percent_change":856,"volume":1029,"transactions":9,"vwap":1456},"2025-10-24",22.236,0.006,{"date":1459,"open":1300,"high":1300,"low":1460,"close":532,"change":413,"percent_change":1461,"volume":857,"transactions":9,"vwap":532},"2025-10-23",22.201,-0.04,{"date":1463,"open":1300,"high":1300,"low":1106,"close":1120,"change":278,"percent_change":279,"volume":1315,"transactions":9,"vwap":1120},"2025-10-22",{"date":1465,"open":1381,"high":1466,"low":1381,"close":1452,"change":559,"percent_change":218,"volume":1467,"transactions":9,"vwap":1452},"2025-10-21",22.28,11700,{"date":1469,"open":1470,"high":1470,"low":532,"close":532,"change":856,"percent_change":81,"volume":1471,"transactions":9,"vwap":532},"2025-10-20",22.234,500,{"date":1473,"open":1381,"high":1381,"low":1106,"close":1106,"change":278,"percent_change":279,"volume":1471,"transactions":9,"vwap":1106},"2025-10-17",{"date":1475,"open":1476,"high":1477,"low":1476,"close":1132,"change":151,"percent_change":607,"volume":698,"transactions":9,"vwap":1132},"2025-10-16",21.445,22.229,{"date":1479,"open":967,"high":951,"low":903,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-10-15",22.165,0.033,0.15,16500,{"date":1485,"open":815,"high":1414,"low":815,"close":1486,"change":1076,"percent_change":697,"volume":1487,"transactions":9,"vwap":1486},"2025-10-14",22.132,13800,{"date":1489,"open":1490,"high":940,"low":1490,"close":940,"change":1491,"percent_change":309,"volume":1492,"transactions":9,"vwap":940},"2025-10-13",22.041,0.135,14600,{"date":1494,"open":940,"high":940,"low":772,"close":772,"change":1495,"percent_change":1404,"volume":952,"transactions":9,"vwap":772},"2025-10-10",-0.084,{"date":1497,"open":1498,"high":908,"low":843,"close":1499,"change":1500,"percent_change":379,"volume":1501,"transactions":9,"vwap":1499},"2025-10-09",22.052,22.079,-0.016,17500,{"date":1503,"open":942,"high":904,"low":992,"close":1418,"change":559,"percent_change":218,"volume":1504,"transactions":9,"vwap":1418},"2025-10-08",31200,{"date":1506,"open":1381,"high":1381,"low":843,"close":912,"change":856,"percent_change":81,"volume":1507,"transactions":9,"vwap":912},"2025-10-07",40800,{"date":1509,"open":849,"high":904,"low":843,"close":843,"change":1259,"percent_change":1260,"volume":1510,"transactions":9,"vwap":843},"2025-10-06",32600,{"date":1512,"open":1513,"high":903,"low":1513,"close":1090,"change":1514,"percent_change":1515,"volume":773,"transactions":9,"vwap":1090},"2025-10-03",22.011999,-0.368,-1.64,{"date":1517,"open":1518,"high":1519,"low":1282,"close":1520,"change":1457,"percent_change":856,"volume":1521,"transactions":9,"vwap":1520},"2025-10-02",22.44,22.5,22.445,14400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1525},"2025-10-01",22.398,22.439,22.39,0.059,0.26,28100,{"date":1531,"open":1532,"high":1350,"low":1532,"close":1350,"change":839,"percent_change":441,"volume":175,"transactions":9,"vwap":1350},"2025-09-30",22.375,{"date":1534,"open":1535,"high":1324,"low":1311,"close":1295,"change":856,"percent_change":1123,"volume":1315,"transactions":9,"vwap":1295},"2025-09-29",22.349,{"date":1537,"open":1311,"high":1311,"low":1306,"close":1357,"change":856,"percent_change":1123,"volume":1049,"transactions":9,"vwap":1357},"2025-09-26",{"date":1539,"open":1466,"high":1306,"low":1466,"close":1301,"change":887,"percent_change":1540,"volume":1438,"transactions":9,"vwap":1301},"2025-09-25",-0.4,{"date":1542,"open":1543,"high":1544,"low":1350,"close":1325,"change":1038,"percent_change":1039,"volume":725,"transactions":9,"vwap":1325},"2025-09-24",22.408,22.419,{"date":1546,"open":1341,"high":1547,"low":1526,"close":1547,"change":974,"percent_change":650,"volume":1150,"transactions":9,"vwap":1547},"2025-09-23",22.418,{"date":1549,"open":1518,"high":1550,"low":1285,"close":1285,"change":378,"percent_change":379,"volume":1150,"transactions":9,"vwap":1285},"2025-09-22",22.46,{"date":1552,"open":1553,"high":1554,"low":1283,"close":1283,"change":856,"percent_change":1123,"volume":1234,"transactions":9,"vwap":1283},"2025-09-19",22.49,22.498,{"date":1556,"open":1557,"high":1282,"low":1350,"close":1282,"change":697,"percent_change":151,"volume":1558,"transactions":9,"vwap":1282},"2025-09-18",22.382,13900,{"date":1560,"open":1561,"high":1562,"low":1350,"close":1341,"change":755,"percent_change":337,"volume":1226,"transactions":9,"vwap":1341},"2025-09-17",22.413,22.43,{"date":1564,"open":1518,"high":1518,"low":1562,"close":1518,"change":534,"percent_change":534,"volume":881,"transactions":9,"vwap":1518},"2025-09-16",{"date":1566,"open":1567,"high":1518,"low":1567,"close":1518,"change":566,"percent_change":1164,"volume":1092,"transactions":9,"vwap":1518},"2025-09-15",22.415,{"date":1569,"open":1350,"high":1350,"low":1532,"close":1532,"change":755,"percent_change":337,"volume":1471,"transactions":9,"vwap":1532},"2025-09-12",{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1043,"percent_change":927,"volume":1408,"transactions":9,"vwap":1573},"2025-09-11",22.396,22.405,22.391,{"date":1576,"open":1577,"high":1544,"low":1306,"close":1578,"change":1178,"percent_change":151,"volume":1391,"transactions":9,"vwap":1578},"2025-09-10",22.315,22.358,{"date":1580,"open":1581,"high":1284,"low":1342,"close":1342,"change":1582,"percent_change":755,"volume":175,"transactions":9,"vwap":1342},"2025-09-09",22.394,-0.006,{"date":1584,"open":657,"high":1585,"low":657,"close":1585,"change":1586,"percent_change":526,"volume":1165,"transactions":9,"vwap":1585},"2025-09-08",22.356,0.036,{"date":1588,"open":1294,"high":1294,"low":1296,"close":1296,"change":1178,"percent_change":151,"volume":823,"transactions":9,"vwap":1296},"2025-09-05",{"date":1590,"open":1591,"high":1294,"low":1592,"close":1593,"change":1594,"percent_change":1528,"volume":1595,"transactions":9,"vwap":1593},"2025-09-04",22.303,22.26,22.312,0.058,10800,{"date":1597,"open":532,"high":1466,"low":1432,"close":1598,"change":1599,"percent_change":548,"volume":1408,"transactions":9,"vwap":1598},"2025-09-03",22.254,0.052,{"date":1601,"open":1602,"high":1127,"low":1603,"close":1127,"change":886,"percent_change":887,"volume":704,"transactions":9,"vwap":1127},"2025-09-02",22.168,21.907,{"date":1605,"open":1381,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":279,"volume":917,"transactions":9,"vwap":1606},"2025-08-29",22.221,22.204,-0.004,{"date":1610,"open":1300,"high":1592,"low":1611,"close":1611,"change":781,"percent_change":732,"volume":1060,"transactions":9,"vwap":1611},"2025-08-28",22.225,{"date":1613,"open":532,"high":1120,"low":967,"close":1432,"change":1019,"percent_change":1482,"volume":1419,"transactions":9,"vwap":1432},"2025-08-27",{"date":1615,"open":1456,"high":1456,"low":1616,"close":1617,"change":1008,"percent_change":1009,"volume":175,"transactions":9,"vwap":1617},"2025-08-26",22.172,22.186,{"date":1619,"open":1300,"high":1300,"low":1098,"close":1620,"change":1582,"percent_change":755,"volume":1621,"transactions":9,"vwap":1620},"2025-08-25",22.164,800,{"date":1623,"open":941,"high":967,"low":941,"close":967,"change":834,"percent_change":80,"volume":1060,"transactions":9,"vwap":967},"2025-08-22",{"date":1625,"open":947,"high":1626,"low":1627,"close":1626,"change":1582,"percent_change":755,"volume":1326,"transactions":9,"vwap":1626},"2025-08-21",22.094,22.059,{"date":1629,"open":1418,"high":903,"low":942,"close":849,"change":534,"percent_change":534,"volume":1408,"transactions":9,"vwap":849},"2025-08-20",{"date":1631,"open":903,"high":1098,"low":1626,"close":849,"change":1632,"percent_change":459,"volume":823,"transactions":9,"vwap":849},"2025-08-19",-0.032,{"date":1634,"open":1106,"high":1106,"low":1635,"close":1486,"change":299,"percent_change":1346,"volume":175,"transactions":9,"vwap":1486},"2025-08-18",22.124,{"date":1637,"open":1141,"high":1121,"low":1141,"close":1141,"change":327,"percent_change":328,"volume":1408,"transactions":9,"vwap":1141},"2025-08-15",{"date":1639,"open":1121,"high":1381,"low":940,"close":951,"change":855,"percent_change":856,"volume":1246,"transactions":9,"vwap":951},"2025-08-14",{"date":1641,"open":1381,"high":1381,"low":1642,"close":1643,"change":1594,"percent_change":1528,"volume":1060,"transactions":9,"vwap":1643},"2025-08-13",22.154,22.183,{"date":1645,"open":1646,"high":1646,"low":849,"close":1102,"change":547,"percent_change":548,"volume":1647,"transactions":9,"vwap":1102},"2025-08-12",22.208,8600,{"date":1649,"open":942,"high":968,"low":1154,"close":1154,"change":1632,"percent_change":459,"volume":1419,"transactions":9,"vwap":1154},"2025-08-11",{"date":1651,"open":1652,"high":1153,"low":912,"close":1653,"change":1582,"percent_change":755,"volume":1654,"transactions":9,"vwap":1653},"2025-08-08",22.104,22.107,10600,{"date":1656,"open":904,"high":1657,"low":992,"close":1158,"change":1582,"percent_change":755,"volume":1658,"transactions":9,"vwap":1158},"2025-08-07",22.149,13100,{"date":1660,"open":1661,"high":903,"low":1661,"close":1662,"change":1019,"percent_change":1482,"volume":1415,"transactions":9,"vwap":1662},"2025-08-06",22.073,22.119,{"date":1664,"open":912,"high":972,"low":827,"close":972,"change":552,"percent_change":746,"volume":1226,"transactions":9,"vwap":972},"2025-08-05",{"date":1666,"open":947,"high":940,"low":947,"close":940,"change":1667,"percent_change":567,"volume":1326,"transactions":9,"vwap":940},"2025-08-04",0.066,{"date":1669,"open":826,"high":992,"low":826,"close":1670,"change":786,"percent_change":787,"volume":1246,"transactions":9,"vwap":1670},"2025-08-01",22.063999,{"date":1672,"open":1171,"high":838,"low":899,"close":1673,"change":1582,"percent_change":755,"volume":1621,"transactions":9,"vwap":1673},"2025-07-31",21.979,{"date":1675,"open":860,"high":821,"low":899,"close":865,"change":327,"percent_change":328,"volume":1621,"transactions":9,"vwap":865},"2025-07-30",{"date":1677,"open":815,"high":854,"low":815,"close":854,"change":1358,"percent_change":388,"volume":1678,"transactions":9,"vwap":854},"2025-07-29",400,{"date":1680,"open":815,"high":916,"low":1171,"close":1681,"change":1608,"percent_change":279,"volume":1234,"transactions":9,"vwap":1681},"2025-07-28",22.00099945,{"date":1683,"open":771,"high":820,"low":771,"close":916,"change":839,"percent_change":441,"volume":1291,"transactions":9,"vwap":916},"2025-07-25",{"date":1685,"open":809,"high":821,"low":809,"close":860,"change":278,"percent_change":279,"volume":1686,"transactions":9,"vwap":860},"2025-07-24",700,{"date":1688,"open":771,"high":872,"low":771,"close":865,"change":413,"percent_change":414,"volume":1234,"transactions":9,"vwap":865},"2025-07-23",{"date":1690,"open":771,"high":827,"low":771,"close":772,"change":559,"percent_change":218,"volume":1246,"transactions":9,"vwap":772},"2025-07-22",{"date":1692,"open":809,"high":854,"low":717,"close":860,"change":751,"percent_change":674,"volume":714,"transactions":9,"vwap":860},"2025-07-21",{"date":1694,"open":743,"high":826,"low":743,"close":670,"change":1461,"percent_change":1173,"volume":1695,"transactions":9,"vwap":670},"2025-07-18",38800,{"date":1697,"open":1007,"high":771,"low":664,"close":771,"change":1698,"percent_change":1699,"volume":869,"transactions":9,"vwap":771},"2025-07-17",0.069,0.32,{"date":1701,"open":508,"high":670,"low":498,"close":1702,"change":1703,"percent_change":88,"volume":1704,"transactions":9,"vwap":1702},"2025-07-16",21.891,0.049,31000,{"date":1706,"open":509,"high":664,"low":509,"close":701,"change":1048,"percent_change":259,"volume":1707,"transactions":9,"vwap":701},"2025-07-15",9900,{"date":1709,"open":499,"high":743,"low":509,"close":743,"change":388,"percent_change":1411,"volume":1384,"transactions":9,"vwap":743},"2025-07-14",{"date":1711,"open":744,"high":743,"low":509,"close":509,"change":379,"percent_change":658,"volume":773,"transactions":9,"vwap":509},"2025-07-11",{"date":1713,"open":743,"high":801,"low":508,"close":516,"change":697,"percent_change":547,"volume":857,"transactions":9,"vwap":516},"2025-07-10",{"date":1715,"open":1716,"high":664,"low":509,"close":664,"change":547,"percent_change":548,"volume":1686,"transactions":9,"vwap":664},"2025-07-09",21.855,{"date":1718,"open":670,"high":670,"low":802,"close":498,"change":697,"percent_change":547,"volume":756,"transactions":9,"vwap":498},"2025-07-08",{"date":1720,"open":516,"high":743,"low":473,"close":509,"change":378,"percent_change":379,"volume":1721,"transactions":9,"vwap":509},"2025-07-07",27400,{"date":1723,"open":670,"high":670,"low":509,"close":707,"change":1724,"percent_change":1725,"volume":857,"transactions":9,"vwap":707},"2025-07-03",-0.395,-1.78,{"date":1727,"open":1106,"high":1120,"low":941,"close":532,"change":1728,"percent_change":80,"volume":768,"transactions":9,"vwap":532},"2025-07-02",0.075,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1141,"change":1115,"percent_change":1116,"volume":782,"transactions":9,"vwap":1141},"2025-07-01",22.255,22.141,{"date":1734,"open":951,"high":1300,"low":904,"close":1300,"change":547,"percent_change":548,"volume":1735,"transactions":9,"vwap":1300},"2025-06-30",12100,{"date":1737,"open":1106,"high":1106,"low":1738,"close":1106,"change":926,"percent_change":346,"volume":1408,"transactions":9,"vwap":1106},"2025-06-27",22.146,{"date":1740,"open":1098,"high":1098,"low":1141,"close":1141,"change":517,"percent_change":190,"volume":1678,"transactions":9,"vwap":1141},"2025-06-26",{"date":1742,"open":1154,"high":940,"low":820,"close":849,"change":559,"percent_change":218,"volume":1743,"transactions":9,"vwap":849},"2025-06-25",19000,{"date":1745,"open":992,"high":941,"low":992,"close":972,"change":955,"percent_change":218,"volume":1746,"transactions":9,"vwap":972},"2025-06-24",4900,{"date":1748,"open":821,"high":849,"low":821,"close":1749,"change":1063,"percent_change":1064,"volume":1391,"transactions":9,"vwap":1749},"2025-06-23",22.069,{"date":1751,"open":516,"high":1752,"low":516,"close":878,"change":856,"percent_change":81,"volume":1087,"transactions":9,"vwap":878},"2025-06-20",21.997,{"date":1754,"open":1755,"high":854,"low":1756,"close":1755,"change":732,"percent_change":388,"volume":1757,"transactions":9,"vwap":1755},"2025-06-18",21.945,21.943,11300,{"date":1759,"open":743,"high":717,"low":750,"close":1006,"change":278,"percent_change":279,"volume":1760,"transactions":9,"vwap":1006},"2025-06-17",14900,{"date":1762,"open":1763,"high":717,"low":801,"close":801,"change":856,"percent_change":81,"volume":905,"transactions":9,"vwap":801},"2025-06-16",21.933,{"date":1765,"open":508,"high":750,"low":508,"close":750,"change":552,"percent_change":319,"volume":1269,"transactions":9,"vwap":750},"2025-06-13",{"date":1767,"open":1755,"high":1755,"low":1755,"close":1755,"change":525,"percent_change":526,"volume":1768,"transactions":9,"vwap":1755},"2025-06-12",100,{"date":1770,"open":1771,"high":1194,"low":743,"close":743,"change":559,"percent_change":218,"volume":857,"transactions":9,"vwap":743},"2025-06-11",21.912,{"date":1773,"open":750,"high":717,"low":1774,"close":1775,"change":732,"percent_change":388,"volume":1776,"transactions":9,"vwap":1775},"2025-06-10",21.852,21.895,6100,{"date":1778,"open":657,"high":801,"low":491,"close":785,"change":517,"percent_change":190,"volume":1779,"transactions":9,"vwap":785},"2025-06-09",29400,{"date":1781,"open":620,"high":498,"low":620,"close":509,"change":552,"percent_change":319,"volume":1315,"transactions":9,"vwap":509},"2025-06-06",{"date":1783,"open":664,"high":750,"low":657,"close":507,"change":712,"percent_change":713,"volume":1784,"transactions":9,"vwap":507},"2025-06-05",7000,{"date":1786,"open":516,"high":899,"low":664,"close":1006,"change":926,"percent_change":927,"volume":1787,"transactions":9,"vwap":1006},"2025-06-04",79200,{"date":1789,"open":491,"high":743,"low":491,"close":664,"change":998,"percent_change":547,"volume":1365,"transactions":9,"vwap":664},"2025-06-03",{"date":1791,"open":524,"high":750,"low":558,"close":1792,"change":1137,"percent_change":755,"volume":1261,"transactions":9,"vwap":1792},"2025-06-02",21.868,{"date":1794,"open":558,"high":664,"low":558,"close":785,"change":151,"percent_change":607,"volume":1408,"transactions":9,"vwap":785},"2025-05-30",{"date":1796,"open":473,"high":508,"low":473,"close":707,"change":856,"percent_change":81,"volume":817,"transactions":9,"vwap":707},"2025-05-29",{"date":1798,"open":465,"high":498,"low":465,"close":680,"change":279,"percent_change":887,"volume":1799,"transactions":9,"vwap":680},"2025-05-28",9800,{"date":1801,"open":1802,"high":482,"low":473,"close":482,"change":1728,"percent_change":80,"volume":1138,"transactions":9,"vwap":482},"2025-05-27",21.815,{"date":1804,"open":1805,"high":437,"low":443,"close":443,"change":1259,"percent_change":1260,"volume":1806,"transactions":9,"vwap":443},"2025-05-23",21.755,12200,{"date":1808,"open":466,"high":473,"low":466,"close":1809,"change":1810,"percent_change":249,"volume":1065,"transactions":9,"vwap":1809},"2025-05-22",21.777,0.077,{"date":1812,"open":1813,"high":558,"low":572,"close":572,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":572},"2025-05-21",21.795,-0.126,-0.58,24900,{"date":1818,"open":437,"high":707,"low":437,"close":1819,"change":1820,"percent_change":534,"volume":1092,"transactions":9,"vwap":1819},"2025-05-20",21.826,0.001,{"date":1822,"open":533,"high":482,"low":533,"close":482,"change":1823,"percent_change":1123,"volume":1824,"transactions":9,"vwap":482},"2025-05-19",0.029,11200,{"date":1826,"open":491,"high":491,"low":443,"close":1827,"change":1828,"percent_change":1829,"volume":932,"transactions":9,"vwap":1827},"2025-05-16",21.796,0.026,0.12,{"date":1831,"open":1023,"high":509,"low":456,"close":447,"change":856,"percent_change":81,"volume":1832,"transactions":9,"vwap":447},"2025-05-15",7300,{"date":1834,"open":447,"high":447,"low":628,"close":456,"change":151,"percent_change":607,"volume":1016,"transactions":9,"vwap":456},"2025-05-14",{"date":1836,"open":572,"high":447,"low":620,"close":572,"change":1265,"percent_change":1260,"volume":1837,"transactions":9,"vwap":572},"2025-05-13",376000,{"date":1839,"open":586,"high":1840,"low":586,"close":1841,"change":1481,"percent_change":1482,"volume":1686,"transactions":9,"vwap":1841},"2025-05-12",21.769,21.725,{"date":1843,"open":620,"high":420,"low":1844,"close":1845,"change":1076,"percent_change":697,"volume":1092,"transactions":9,"vwap":1845},"2025-05-09",21.66,21.692,{"date":1847,"open":466,"high":466,"low":376,"close":376,"change":688,"percent_change":689,"volume":1438,"transactions":9,"vwap":376},"2025-05-08",{"date":1849,"open":455,"high":1850,"low":376,"close":446,"change":278,"percent_change":279,"volume":917,"transactions":9,"vwap":446},"2025-05-07",21.768,{"date":1852,"open":456,"high":443,"low":604,"close":443,"change":151,"percent_change":607,"volume":1124,"transactions":9,"vwap":443},"2025-05-06",{"date":1854,"open":1844,"high":456,"low":1855,"close":466,"change":559,"percent_change":218,"volume":1856,"transactions":9,"vwap":466},"2025-05-05",21.651,142100,{"date":1858,"open":465,"high":1850,"low":612,"close":612,"change":1038,"percent_change":1039,"volume":1859,"transactions":9,"vwap":612},"2025-05-02",3600,{"date":1861,"open":558,"high":558,"low":620,"close":1862,"change":1863,"percent_change":337,"volume":1155,"transactions":9,"vwap":1862},"2025-05-01",21.728,-0.029,{"date":1865,"open":443,"high":437,"low":448,"close":449,"change":855,"percent_change":856,"volume":1124,"transactions":9,"vwap":449},"2025-04-30",{"date":1867,"open":447,"high":437,"low":572,"close":443,"change":856,"percent_change":81,"volume":1757,"transactions":9,"vwap":443},"2025-04-29",{"date":1869,"open":1870,"high":443,"low":1871,"close":448,"change":151,"percent_change":607,"volume":720,"transactions":9,"vwap":448},"2025-04-28",21.682,21.64,{"date":1873,"open":466,"high":466,"low":1871,"close":620,"change":751,"percent_change":1274,"volume":1419,"transactions":9,"vwap":620},"2025-04-25",{"date":180,"open":371,"high":586,"low":371,"close":1875,"change":697,"percent_change":547,"volume":1065,"transactions":9,"vwap":1875},21.62]