[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNOBP":3,"homepage-market-summary":31,"stock-historical-CNOBP":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNOBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ConnectOne Bancorp, Inc. Depositary Shares, each representing a 1\u002F40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A","Nasdaq",null,"STATE COMMERCIAL BANKS","ConnectOne Bancorp Inc is a community-based, full-service New Jersey-chartered commercial bank. Substantially all loans are secured with various types of collateral, including business assets, consumer assets, and commercial\u002Fresidential real estate. Each borrower's ability to repay its loans is dependent on the conversion of assets, cash flows generated from the borrowers' business, real estate rental, and consumer wages.","756","Englewood Cliffs, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.198,1.3125,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":20,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.25,25.21,0,2810,53,25.2293,25.5099,23.82,5385.365037903226,84.6,1285,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},21.65,6359,2321170.5294,14.82,"2025-04-17",[183,184,191,200,208,216,224,231,241,250,260,268,278,286,294,300,308,315,325,333,339,347,357,365,376,384,392,398,406,411,416,421,427,435,443,450,456,462,467,475,481,488,493,500,508,514,520,526,531,537,544,552,559,564,568,575,578,583,588,594,598,607,613,616,623,629,633,637,643,648,651,654,660,663,667,671,675,679,681,686,691,694,698,705,710,713,719,724,728,734,739,745,749,752,757,763,767,769,772,775,778,782,787,793,799,805,807,811,814,818,822,825,829,833,836,841,844,849,853,857,860,862,864,868,874,880,887,894,900,904,912,918,925,930,936,942,945,948,952,954,958,962,965,970,975,979,982,984,988,993,995,997,999,1001,1005,1008,1013,1017,1023,1027,1032,1036,1040,1045,1049,1053,1057,1061,1064,1066,1070,1072,1075,1079,1082,1086,1089,1092,1094,1097,1100,1104,1108,1114,1120,1122,1127,1132,1136,1138,1142,1148,1152,1157,1164,1170,1175,1177,1180,1187,1191,1195,1197,1201,1205,1207,1209,1214,1216,1221,1227,1232,1236,1240,1242,1245,1247,1252,1258,1266,1269,1272,1275,1277,1279,1281,1283,1288,1292,1296,1301,1303,1305,1310,1315,1317,1320,1324,1327,1329,1331,1335,1338,1342,1344,1346,1350,1354,1357,1362,1364,1367,1371,1375,1378,1380,1383,1389,1391,1394,1398,1401,1404,1408,1412,1419,1425,1428,1432,1437,1442,1446,1454,1462,1467,1472,1476,1481,1483,1486,1490,1498,1504,1509,1514,1520,1524,1528,1532,1537,1539,1541,1544,1549,1554,1558,1562,1565,1571,1577,1580,1582,1586,1590,1595,1603,1608,1611,1613,1617,1621,1626,1632,1636,1640,1645,1650,1657,1659,1664,1669,1673,1677,1681,1686,1692,1697,1700,1703,1707,1714,1719,1723,1728,1730,1732,1735,1741,1745,1748,1752,1757,1761,1766,1770,1776,1783,1788,1791,1796,1800,1805,1807,1811,1815,1817,1822,1826,1830,1834,1838,1842,1845,1848,1851],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.03,0.12,363.1852,14,25.2481,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.288,25.22,-0.03,-0.12,2026.1852,161,25.2374,{"date":201,"open":20,"high":20,"low":202,"close":20,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",25.2449,0.04,0.16,1419.1852,64,25.2438,{"date":209,"open":21,"high":210,"low":21,"close":21,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.28,-0.08,-0.32,4392.1852,35,25.2146,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":203,"volume":221,"transactions":222,"vwap":223},"2026-09-25",25.2817,25.29,0.01,709.1852,46,25.2468,{"date":225,"open":226,"high":210,"low":21,"close":210,"change":227,"percent_change":187,"volume":228,"transactions":229,"vwap":230},"2026-09-24",25.2741,0.0299,3447.2242,51,25.2489,{"date":232,"open":20,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",25.39,25.23,25.2501,-0.1399,-0.55,3569.1852,147,25.2705,{"date":242,"open":243,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",25.4,25.38,0.025,0.1,1655.1852,101,25.3904,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",25.3643,25.365,25.3401,-0.025,-0.1,1437.1852,67,25.3553,{"date":261,"open":262,"high":233,"low":262,"close":233,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",25.215,0.15,0.59,1037.2641,42,25.2919,{"date":269,"open":270,"high":219,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",25.26,25.1501,25.24,-0.04,-0.16,5166.2641,59,25.2141,{"date":279,"open":280,"high":280,"low":210,"close":210,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",25.3,-0.065,-0.26,658,22,25.3068,{"date":287,"open":280,"high":288,"low":280,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-11",25.345,0.045,0.18,2820.2641,88,25.307,{"date":295,"open":210,"high":243,"low":296,"close":280,"change":22,"percent_change":22,"volume":297,"transactions":298,"vwap":299},"2026-09-10",25.2762,4798.2641,156,25.3085,{"date":301,"open":302,"high":302,"low":210,"close":280,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-09",25.34,-0.075,-0.3,1856.2641,142,25.3261,{"date":309,"open":243,"high":243,"low":310,"close":310,"change":311,"percent_change":256,"volume":312,"transactions":313,"vwap":314},"2026-09-08",25.375,-0.026,520.3294,26,25.3803,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-04",25.425,25.499,25.401,-0.019,-0.07,1264.2904,38,25.4404,{"date":326,"open":317,"high":317,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":222,"vwap":332},"2026-09-03",25.4079,25.42,0.02,0.08,1656.2904,25.4128,{"date":334,"open":335,"high":335,"low":233,"close":243,"change":22,"percent_change":22,"volume":336,"transactions":337,"vwap":338},"2026-09-02",25.4999,2905.82,120,25.4289,{"date":340,"open":341,"high":26,"low":20,"close":243,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",25.35,0.09,0.36,4286.2904,73,25.3954,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":187,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-31",25.32,25.4299,25.2,25.31,0.48,12930.1893,323,25.2954,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":329,"volume":362,"transactions":363,"vwap":364},"2026-08-28",25.13,25.19,0.0051,2723.1893,49,25.1647,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",25.105,25.1899,25.091,25.1849,0.0649,0.26,7265.1893,109,25.1248,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":186,"volume":381,"transactions":382,"vwap":383},"2026-08-26",25.11,25.12,0.008,755.2283,36,25.1116,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":220,"volume":389,"transactions":390,"vwap":391},"2026-08-25",25.1,25.112,0.002,2067.1893,45,25.1035,{"date":393,"open":386,"high":379,"low":386,"close":378,"change":394,"percent_change":329,"volume":395,"transactions":396,"vwap":397},"2026-08-24",0.005,1658.1893,62,25.1066,{"date":399,"open":400,"high":401,"low":402,"close":367,"change":394,"percent_change":329,"volume":403,"transactions":404,"vwap":405},"2026-08-21",25.08,25.1122,25.075,12056.1893,70,25.0888,{"date":407,"open":408,"high":378,"low":400,"close":386,"change":329,"percent_change":330,"volume":409,"transactions":222,"vwap":410},"2026-08-20",25.0966,7006,25.0975,{"date":412,"open":413,"high":413,"low":400,"close":400,"change":220,"percent_change":203,"volume":414,"transactions":258,"vwap":415},"2026-08-19",25.15,3495.0263,25.1093,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":329,"percent_change":330,"volume":419,"transactions":284,"vwap":420},"2026-08-18",25.07,498.0263,25.0759,{"date":422,"open":418,"high":386,"low":423,"close":423,"change":22,"percent_change":22,"volume":424,"transactions":425,"vwap":426},"2026-08-17",25.05,9934.5427,137,25.0741,{"date":428,"open":429,"high":359,"low":67,"close":423,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",25.125,-0.28,-1.11,18404.0263,141,25.0357,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":220,"percent_change":203,"volume":440,"transactions":441,"vwap":442},"2026-08-13",25.4267,25.4642,25.33,12017,182,25.3968,{"date":444,"open":445,"high":446,"low":349,"close":349,"change":273,"percent_change":274,"volume":447,"transactions":448,"vwap":449},"2026-08-12",25.43,25.46,13702.0263,108,25.4062,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":220,"percent_change":203,"volume":453,"transactions":454,"vwap":455},"2026-08-11",25.36,1026,47,25.3669,{"date":457,"open":458,"high":317,"low":302,"close":341,"change":329,"percent_change":330,"volume":459,"transactions":460,"vwap":461},"2026-08-10",25.4202,7102.0785,150,25.3842,{"date":463,"open":243,"high":243,"low":439,"close":439,"change":329,"percent_change":330,"volume":464,"transactions":465,"vwap":466},"2026-08-07",1467,63,25.3594,{"date":468,"open":341,"high":469,"low":219,"close":352,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",25.45,-0.05,-0.2,14874,276,25.3596,{"date":476,"open":477,"high":445,"low":452,"close":452,"change":113,"percent_change":273,"volume":478,"transactions":479,"vwap":480},"2026-08-05",25.3747,6908.732,113,25.4006,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":220,"percent_change":203,"volume":486,"transactions":283,"vwap":487},"2026-08-04",25.3438,25.4554,25.37,23169,25.4026,{"date":489,"open":20,"high":310,"low":20,"close":452,"change":330,"percent_change":143,"volume":490,"transactions":491,"vwap":492},"2026-08-03",22085,193,25.3292,{"date":494,"open":360,"high":210,"low":360,"close":210,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",0.0784,0.31,17605.732,135,25.2443,{"date":501,"open":368,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":222,"vwap":507},"2026-07-30",25.2016,25.18,0.0416,0.17,4724.732,25.1859,{"date":509,"open":360,"high":360,"low":510,"close":510,"change":511,"percent_change":211,"volume":512,"transactions":363,"vwap":513},"2026-07-29",25.16,-0.0201,8241,25.1682,{"date":515,"open":503,"high":516,"low":503,"close":516,"change":517,"percent_change":330,"volume":518,"transactions":313,"vwap":519},"2026-07-28",25.1801,0.0201,1740,25.1805,{"date":521,"open":413,"high":522,"low":523,"close":510,"change":329,"percent_change":330,"volume":524,"transactions":465,"vwap":525},"2026-07-27",25.1744,25.14,4753,25.1569,{"date":527,"open":528,"high":523,"low":359,"close":523,"change":329,"percent_change":330,"volume":529,"transactions":530,"vwap":528},"2026-07-24",25.135,3598,37,{"date":532,"open":379,"high":379,"low":379,"close":379,"change":533,"percent_change":211,"volume":534,"transactions":535,"vwap":536},"2026-07-23",-0.02,788,97,25.1165,{"date":538,"open":539,"high":540,"low":523,"close":523,"change":203,"percent_change":204,"volume":541,"transactions":542,"vwap":543},"2026-07-22",25.1438,25.144,713.732,65,25.1357,{"date":545,"open":546,"high":547,"low":546,"close":386,"change":548,"percent_change":330,"volume":549,"transactions":550,"vwap":551},"2026-07-21",25.095,25.17,0.0199,2672.732,75,25.1071,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":517,"percent_change":330,"volume":556,"transactions":557,"vwap":558},"2026-07-20",25.1026,25.0801,991.732,44,25.0947,{"date":560,"open":379,"high":379,"low":561,"close":562,"change":533,"percent_change":211,"volume":563,"transactions":9,"vwap":562},"2026-07-17",25.049999,25.059999,2800,{"date":565,"open":400,"high":378,"low":418,"close":400,"change":566,"percent_change":533,"volume":567,"transactions":9,"vwap":400},"2026-07-16",-0.005,3500,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-15",25.114,25.084999,-0.035,-0.14,1800,{"date":576,"open":400,"high":359,"low":577,"close":379,"change":289,"percent_change":290,"volume":567,"transactions":9,"vwap":379},"2026-07-14",25.040001,{"date":579,"open":400,"high":378,"low":580,"close":581,"change":186,"percent_change":187,"volume":582,"transactions":9,"vwap":581},"2026-07-13",25.041,25.075001,2600,{"date":584,"open":571,"high":571,"low":585,"close":586,"change":220,"percent_change":203,"volume":587,"transactions":9,"vwap":586},"2026-07-10",25.030001,25.045,2200,{"date":589,"open":577,"high":561,"low":590,"close":591,"change":592,"percent_change":108,"volume":593,"transactions":9,"vwap":591},"2026-07-09",25.02,25.035,0.015,6200,{"date":595,"open":561,"high":561,"low":67,"close":590,"change":596,"percent_change":533,"volume":597,"transactions":9,"vwap":590},"2026-07-08",-0.006,5200,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-07",24.986,25.033001,24.98,25.025999,0.036,0.14,8500,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":22,"percent_change":22,"volume":612,"transactions":9,"vwap":610},"2026-07-06",24.95,24.99,24.9,6400,{"date":614,"open":609,"high":610,"low":609,"close":610,"change":186,"percent_change":187,"volume":615,"transactions":9,"vwap":610},"2026-07-02",1500,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-01",24.94,24.96,0.11,0.44,1600,{"date":624,"open":67,"high":67,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-30",24.85,-0.13,-0.52,36500,{"date":630,"open":631,"high":602,"low":631,"close":602,"change":186,"percent_change":187,"volume":632,"transactions":9,"vwap":602},"2026-06-29",24.92,6100,{"date":634,"open":67,"high":67,"low":635,"close":609,"change":113,"percent_change":273,"volume":636,"transactions":9,"vwap":609},"2026-06-26",24.91,3200,{"date":638,"open":67,"high":67,"low":639,"close":619,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":619},"2026-06-25",24.952,-0.062,-0.25,5700,{"date":644,"open":67,"high":645,"low":609,"close":645,"change":646,"percent_change":505,"volume":647,"transactions":9,"vwap":645},"2026-06-24",25.021999,0.042,12900,{"date":649,"open":609,"high":67,"low":618,"close":602,"change":533,"percent_change":211,"volume":650,"transactions":9,"vwap":602},"2026-06-23",2700,{"date":652,"open":609,"high":67,"low":653,"close":67,"change":330,"percent_change":143,"volume":574,"transactions":9,"vwap":67},"2026-06-22",24.935,{"date":655,"open":631,"high":631,"low":656,"close":631,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":631},"2026-06-18",24.894,-0.045,-0.18,5900,{"date":661,"open":619,"high":67,"low":619,"close":662,"change":220,"percent_change":203,"volume":574,"transactions":9,"vwap":662},"2026-06-17",24.965,{"date":664,"open":610,"high":610,"low":631,"close":665,"change":220,"percent_change":203,"volume":666,"transactions":9,"vwap":665},"2026-06-16",24.955,2900,{"date":668,"open":610,"high":610,"low":635,"close":669,"change":670,"percent_change":470,"volume":567,"transactions":9,"vwap":669},"2026-06-15",24.945,-0.013,{"date":672,"open":618,"high":673,"low":653,"close":674,"change":380,"percent_change":186,"volume":612,"transactions":9,"vwap":674},"2026-06-12",24.985,24.958,{"date":676,"open":611,"high":609,"low":677,"close":609,"change":186,"percent_change":187,"volume":678,"transactions":9,"vwap":609},"2026-06-11",24.896,3300,{"date":680,"open":631,"high":631,"low":631,"close":631,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":631},"2026-06-10",{"date":682,"open":683,"high":602,"low":684,"close":631,"change":596,"percent_change":533,"volume":685,"transactions":9,"vwap":631},"2026-06-09",24.93,24.916,7700,{"date":687,"open":602,"high":602,"low":635,"close":688,"change":689,"percent_change":471,"volume":690,"transactions":9,"vwap":688},"2026-06-08",24.926,-0.049,11400,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":693},"2026-06-05",24.975,{"date":695,"open":696,"high":67,"low":696,"close":693,"change":697,"percent_change":246,"volume":690,"transactions":9,"vwap":693},"2026-06-04",24.89,0.026,{"date":699,"open":700,"high":609,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-03",24.82,24.949,0.069,0.28,3100,{"date":706,"open":611,"high":611,"low":707,"close":708,"change":273,"percent_change":274,"volume":709,"transactions":9,"vwap":708},"2026-06-02",24.84,24.88,8400,{"date":711,"open":631,"high":631,"low":631,"close":631,"change":620,"percent_change":621,"volume":712,"transactions":9,"vwap":631},"2026-06-01",400,{"date":714,"open":715,"high":602,"low":716,"close":717,"change":311,"percent_change":256,"volume":718,"transactions":9,"vwap":717},"2026-05-29",24.86,24.7,24.81,10300,{"date":720,"open":700,"high":721,"low":700,"close":722,"change":723,"percent_change":256,"volume":659,"transactions":9,"vwap":722},"2026-05-28",24.845,24.836,-0.024,{"date":725,"open":717,"high":708,"low":717,"close":715,"change":726,"percent_change":290,"volume":727,"transactions":9,"vwap":715},"2026-05-27",0.044,1400,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":697,"percent_change":246,"volume":733,"transactions":9,"vwap":732},"2026-05-26",24.8,24.83,24.816,3000,{"date":735,"open":736,"high":730,"low":736,"close":737,"change":329,"percent_change":330,"volume":738,"transactions":9,"vwap":737},"2026-05-22",24.775,24.79,2500,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":329,"percent_change":330,"volume":744,"transactions":9,"vwap":743},"2026-05-21",24.78,24.795,24.77,4300,{"date":746,"open":741,"high":741,"low":747,"close":748,"change":22,"percent_change":22,"volume":650,"transactions":9,"vwap":748},"2026-05-20",24.74,24.75,{"date":750,"open":743,"high":741,"low":748,"close":748,"change":273,"percent_change":274,"volume":751,"transactions":9,"vwap":748},"2026-05-19",1700,{"date":753,"open":754,"high":737,"low":755,"close":737,"change":329,"percent_change":330,"volume":756,"transactions":9,"vwap":737},"2026-05-18",24.765,24.745,9200,{"date":758,"open":759,"high":700,"low":760,"close":743,"change":761,"percent_change":762,"volume":597,"transactions":9,"vwap":743},"2026-05-15",24.721,24.69,-0.23,-0.92,{"date":764,"open":67,"high":67,"low":765,"close":67,"change":22,"percent_change":22,"volume":766,"transactions":9,"vwap":67},"2026-05-14",24.962,11200,{"date":768,"open":610,"high":67,"low":693,"close":67,"change":329,"percent_change":330,"volume":582,"transactions":9,"vwap":67},"2026-05-13",{"date":770,"open":610,"high":67,"low":771,"close":602,"change":245,"percent_change":246,"volume":567,"transactions":9,"vwap":602},"2026-05-12",24.932,{"date":773,"open":611,"high":665,"low":611,"close":665,"change":22,"percent_change":22,"volume":774,"transactions":9,"vwap":665},"2026-05-11",800,{"date":776,"open":696,"high":619,"low":696,"close":665,"change":777,"percent_change":148,"volume":738,"transactions":9,"vwap":665},"2026-05-08",0.095,{"date":779,"open":67,"high":561,"low":715,"close":715,"change":274,"percent_change":780,"volume":781,"transactions":9,"vwap":715},"2026-05-07",-0.64,6000,{"date":783,"open":590,"high":590,"low":590,"close":590,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":590},"2026-05-06",0.052,0.21,500,{"date":788,"open":635,"high":789,"low":611,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-05",24.968,0.068,0.27,4200,{"date":794,"open":707,"high":795,"low":731,"close":611,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":611},"2026-05-04",25.115,0.091,0.37,19800,{"date":800,"open":801,"high":707,"low":741,"close":802,"change":803,"percent_change":203,"volume":804,"transactions":9,"vwap":802},"2026-05-01",24.829,24.809,0.009,4500,{"date":806,"open":743,"high":730,"low":748,"close":730,"change":203,"percent_change":204,"volume":727,"transactions":9,"vwap":730},"2026-04-30",{"date":808,"open":748,"high":809,"low":748,"close":809,"change":329,"percent_change":330,"volume":810,"transactions":9,"vwap":809},"2026-04-29",24.76,3900,{"date":812,"open":813,"high":741,"low":813,"close":747,"change":113,"percent_change":273,"volume":175,"transactions":9,"vwap":747},"2026-04-28",24.72,{"date":815,"open":760,"high":809,"low":760,"close":748,"change":816,"percent_change":605,"volume":817,"transactions":9,"vwap":748},"2026-04-27",0.035,14000,{"date":819,"open":748,"high":748,"low":820,"close":821,"change":255,"percent_change":256,"volume":810,"transactions":9,"vwap":821},"2026-04-24",24.68,24.715,{"date":823,"open":748,"high":748,"low":824,"close":747,"change":186,"percent_change":187,"volume":678,"transactions":9,"vwap":747},"2026-04-23",24.71,{"date":826,"open":748,"high":748,"low":827,"close":824,"change":394,"percent_change":329,"volume":828,"transactions":9,"vwap":824},"2026-04-22",24.67,2100,{"date":830,"open":820,"high":831,"low":820,"close":831,"change":832,"percent_change":329,"volume":727,"transactions":9,"vwap":831},"2026-04-21",24.705,0.006,{"date":834,"open":748,"high":748,"low":835,"close":835,"change":470,"percent_change":471,"volume":582,"transactions":9,"vwap":835},"2026-04-20",24.699,{"date":837,"open":748,"high":748,"low":747,"close":838,"change":839,"percent_change":-6,"volume":840,"transactions":9,"vwap":838},"2026-04-17",24.749,-0.001,1900,{"date":842,"open":827,"high":748,"low":843,"close":748,"change":330,"percent_change":143,"volume":563,"transactions":9,"vwap":748},"2026-04-16",24.657,{"date":845,"open":846,"high":760,"low":847,"close":827,"change":533,"percent_change":211,"volume":848,"transactions":9,"vwap":827},"2026-04-15",24.66,24.61,14200,{"date":850,"open":747,"high":730,"low":851,"close":760,"change":533,"percent_change":211,"volume":852,"transactions":9,"vwap":760},"2026-04-14",24.57,10800,{"date":854,"open":855,"high":856,"low":855,"close":824,"change":273,"percent_change":274,"volume":774,"transactions":9,"vwap":824},"2026-04-13",24.693,24.73,{"date":858,"open":846,"high":741,"low":846,"close":748,"change":859,"percent_change":703,"volume":810,"transactions":9,"vwap":748},"2026-04-10",0.07,{"date":861,"open":820,"high":716,"low":827,"close":820,"change":329,"percent_change":330,"volume":650,"transactions":9,"vwap":820},"2026-04-09",{"date":863,"open":846,"high":748,"low":846,"close":846,"change":220,"percent_change":203,"volume":852,"transactions":9,"vwap":846},"2026-04-08",{"date":865,"open":847,"high":866,"low":847,"close":866,"change":186,"percent_change":187,"volume":867,"transactions":9,"vwap":866},"2026-04-07",24.65,2300,{"date":869,"open":847,"high":866,"low":847,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-06",24.62,-0.015,-0.06,5600,{"date":875,"open":876,"high":866,"low":876,"close":877,"change":878,"percent_change":496,"volume":879,"transactions":9,"vwap":877},"2026-04-02",24.45,24.635,0.075,9500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":372,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-01",24.34,24.6,24.56,1.07,8300,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":430,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-03-31",24.5,24.565,24.3,-1.14,23300,{"date":895,"open":896,"high":866,"low":896,"close":897,"change":898,"percent_change":899,"volume":650,"transactions":9,"vwap":897},"2026-03-30",24.44,24.58,0.13,0.53,{"date":901,"open":902,"high":876,"low":882,"close":876,"change":533,"percent_change":211,"volume":903,"transactions":9,"vwap":876},"2026-03-27",24.36,3800,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-26",24.46,24.51,24.47,-0.085,-0.35,5100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":273,"percent_change":274,"volume":804,"transactions":9,"vwap":917},"2026-03-25",24.49,24.59,24.48,24.555,{"date":919,"open":876,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-03-24",24.595,24.4,0.115,0.47,9900,{"date":926,"open":927,"high":927,"low":908,"close":916,"change":928,"percent_change":342,"volume":929,"transactions":9,"vwap":916},"2026-03-23",24.575,0.022,7400,{"date":931,"open":914,"high":883,"low":932,"close":933,"change":934,"percent_change":204,"volume":935,"transactions":9,"vwap":933},"2026-03-20",24.38,24.458,0.038,11100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":195,"percent_change":196,"volume":941,"transactions":9,"vwap":940},"2026-03-19",24.35,24.538,24.42,13400,{"date":943,"open":883,"high":883,"low":876,"close":876,"change":211,"percent_change":944,"volume":563,"transactions":9,"vwap":876},"2026-03-18",-0.33,{"date":946,"open":896,"high":851,"low":896,"close":947,"change":898,"percent_change":899,"volume":873,"transactions":9,"vwap":947},"2026-03-17",24.53,{"date":949,"open":940,"high":950,"low":932,"close":921,"change":872,"percent_change":641,"volume":951,"transactions":9,"vwap":921},"2026-03-16",24.54,14700,{"date":953,"open":921,"high":889,"low":921,"close":906,"change":108,"percent_change":123,"volume":612,"transactions":9,"vwap":906},"2026-03-13",{"date":955,"open":889,"high":889,"low":956,"close":921,"change":329,"percent_change":330,"volume":957,"transactions":9,"vwap":921},"2026-03-12",24.37,1300,{"date":959,"open":916,"high":960,"low":902,"close":932,"change":22,"percent_change":22,"volume":961,"transactions":9,"vwap":932},"2026-03-11",24.52,12500,{"date":963,"open":940,"high":964,"low":932,"close":932,"change":273,"percent_change":274,"volume":738,"transactions":9,"vwap":932},"2026-03-10",24.55,{"date":966,"open":947,"high":967,"low":882,"close":940,"change":626,"percent_change":968,"volume":969,"transactions":9,"vwap":940},"2026-03-09",24.587,-0.53,20500,{"date":971,"open":915,"high":716,"low":889,"close":964,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":964},"2026-03-06",-0.09,-0.37,27900,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":859,"percent_change":703,"volume":175,"transactions":9,"vwap":978},"2026-03-05",24.692,24.64,{"date":980,"open":760,"high":760,"low":884,"close":851,"change":220,"percent_change":203,"volume":981,"transactions":9,"vwap":851},"2026-03-04",4400,{"date":983,"open":964,"high":716,"low":947,"close":884,"change":972,"percent_change":973,"volume":751,"transactions":9,"vwap":884},"2026-03-03",{"date":985,"open":889,"high":986,"low":889,"close":866,"change":898,"percent_change":899,"volume":987,"transactions":9,"vwap":866},"2026-03-02",24.685,5000,{"date":989,"open":707,"high":707,"low":960,"close":960,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":960},"2026-02-27",-0.27,-1.09,35900,{"date":994,"open":741,"high":737,"low":741,"close":737,"change":329,"percent_change":330,"volume":615,"transactions":9,"vwap":737},"2026-02-26",{"date":996,"open":743,"high":743,"low":743,"close":743,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":743},"2026-02-25",{"date":998,"open":742,"high":625,"low":743,"close":743,"change":321,"percent_change":430,"volume":597,"transactions":9,"vwap":743},"2026-02-24",{"date":1000,"open":820,"high":707,"low":820,"close":707,"change":330,"percent_change":143,"volume":597,"transactions":9,"vwap":707},"2026-02-23",{"date":1002,"open":748,"high":741,"low":820,"close":809,"change":1003,"percent_change":123,"volume":1004,"transactions":9,"vwap":809},"2026-02-20",0.062,4600,{"date":1006,"open":866,"high":716,"low":866,"close":1007,"change":790,"percent_change":703,"volume":636,"transactions":9,"vwap":1007},"2026-02-19",24.698,{"date":1009,"open":847,"high":1010,"low":847,"close":1011,"change":470,"percent_change":471,"volume":1012,"transactions":9,"vwap":1011},"2026-02-18",24.701,24.63,3700,{"date":1014,"open":964,"high":742,"low":964,"close":820,"change":1015,"percent_change":1016,"volume":567,"transactions":9,"vwap":820},"2026-02-17",0.055,0.22,{"date":1018,"open":883,"high":716,"low":964,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-13",24.625,-0.186,-0.75,16100,{"date":1024,"open":730,"high":707,"low":730,"close":1025,"change":1026,"percent_change":505,"volume":929,"transactions":9,"vwap":1025},"2026-02-12",24.811,0.043,{"date":1028,"open":856,"high":1029,"low":813,"close":1030,"change":1031,"percent_change":990,"volume":704,"transactions":9,"vwap":1030},"2026-02-11",24.793,24.768,-0.067,{"date":1033,"open":813,"high":1034,"low":831,"close":1034,"change":1035,"percent_change":353,"volume":593,"transactions":9,"vwap":1034},"2026-02-10",24.835,0.118,{"date":1037,"open":824,"high":856,"low":820,"close":1038,"change":113,"percent_change":273,"volume":1039,"transactions":9,"vwap":1038},"2026-02-09",24.717,7500,{"date":1041,"open":747,"high":747,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":774,"transactions":9,"vwap":1042},"2026-02-06",24.727,0.012,0.05,{"date":1046,"open":820,"high":748,"low":1047,"close":821,"change":1048,"percent_change":785,"volume":935,"transactions":9,"vwap":821},"2026-02-05",24.665,0.053,{"date":1050,"open":1051,"high":1051,"low":846,"close":1052,"change":1043,"percent_change":1044,"volume":563,"transactions":9,"vwap":1052},"2026-02-04",24.755,24.662,{"date":1054,"open":716,"high":1010,"low":889,"close":866,"change":246,"percent_change":1055,"volume":1056,"transactions":9,"vwap":866},"2026-02-03",0.41,4900,{"date":1058,"open":866,"high":866,"low":1059,"close":964,"change":113,"percent_change":273,"volume":1060,"transactions":9,"vwap":964},"2026-02-02",24.505,12100,{"date":1062,"open":883,"high":1019,"low":884,"close":884,"change":273,"percent_change":274,"volume":1063,"transactions":9,"vwap":884},"2026-01-30",4800,{"date":1065,"open":820,"high":820,"low":883,"close":883,"change":203,"percent_change":204,"volume":903,"transactions":9,"vwap":883},"2026-01-29",{"date":1067,"open":883,"high":1068,"low":884,"close":884,"change":220,"percent_change":203,"volume":1069,"transactions":9,"vwap":884},"2026-01-28",24.733,7200,{"date":1071,"open":884,"high":851,"low":950,"close":964,"change":186,"percent_change":187,"volume":582,"transactions":9,"vwap":964},"2026-01-27",{"date":1073,"open":851,"high":851,"low":889,"close":960,"change":470,"percent_change":471,"volume":1074,"transactions":9,"vwap":960},"2026-01-26",9300,{"date":1076,"open":896,"high":897,"low":1077,"close":851,"change":505,"percent_change":1078,"volume":879,"transactions":9,"vwap":851},"2026-01-23",24.43,0.7,{"date":1080,"open":921,"high":876,"low":921,"close":921,"change":22,"percent_change":22,"volume":1081,"transactions":9,"vwap":921},"2026-01-22",22000,{"date":1083,"open":916,"high":914,"low":1084,"close":921,"change":203,"percent_change":204,"volume":1085,"transactions":9,"vwap":921},"2026-01-21",24.39,10600,{"date":1087,"open":1088,"high":1088,"low":938,"close":902,"change":470,"percent_change":471,"volume":1012,"transactions":9,"vwap":902},"2026-01-20",24.406,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1091},"2026-01-16",24.41,{"date":1093,"open":889,"high":889,"low":1091,"close":1091,"change":186,"percent_change":187,"volume":1063,"transactions":9,"vwap":1091},"2026-01-15",{"date":1095,"open":1096,"high":916,"low":932,"close":932,"change":533,"percent_change":211,"volume":636,"transactions":9,"vwap":932},"2026-01-14",24.445,{"date":1098,"open":896,"high":916,"low":1084,"close":921,"change":470,"percent_change":471,"volume":1099,"transactions":9,"vwap":921},"2026-01-13",13100,{"date":1101,"open":1102,"high":889,"low":921,"close":876,"change":108,"percent_change":123,"volume":1103,"transactions":9,"vwap":876},"2026-01-12",24.463,8700,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1084,"change":796,"percent_change":797,"volume":678,"transactions":9,"vwap":1084},"2026-01-09",24.32,24.464,{"date":1109,"open":956,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":867,"transactions":9,"vwap":1111},"2026-01-08",24.433,24.299,-0.141,-0.58,{"date":1115,"open":1116,"high":1117,"low":1118,"close":896,"change":470,"percent_change":471,"volume":1119,"transactions":9,"vwap":896},"2026-01-07",24.33,24.465,24.25,6500,{"date":1121,"open":876,"high":947,"low":1091,"close":914,"change":505,"percent_change":1078,"volume":1056,"transactions":9,"vwap":914},"2026-01-06",{"date":1123,"open":902,"high":914,"low":891,"close":1106,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1106},"2026-01-05",-0.119,-0.49,10000,{"date":1128,"open":921,"high":876,"low":921,"close":1129,"change":1130,"percent_change":1131,"volume":615,"transactions":9,"vwap":1129},"2026-01-02",24.439,-0.051,-0.21,{"date":1133,"open":891,"high":914,"low":891,"close":914,"change":1134,"percent_change":133,"volume":1135,"transactions":9,"vwap":914},"2025-12-31",0.19,900,{"date":1137,"open":1118,"high":921,"low":1118,"close":891,"change":273,"percent_change":274,"volume":867,"transactions":9,"vwap":891},"2025-12-30",{"date":1139,"open":1140,"high":882,"low":1141,"close":882,"change":832,"percent_change":329,"volume":840,"transactions":9,"vwap":882},"2025-12-29",24.315,24.26,{"date":1143,"open":1144,"high":902,"low":1145,"close":1145,"change":1146,"percent_change":605,"volume":1147,"transactions":9,"vwap":1145},"2025-12-26",24.359,24.334,0.034,1200,{"date":1149,"open":1150,"high":891,"low":1150,"close":891,"change":1151,"percent_change":343,"volume":563,"transactions":9,"vwap":891},"2025-12-24",24.15,0.087,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":566,"percent_change":533,"volume":1156,"transactions":9,"vwap":1155},"2025-12-23",24.201,24.213,1100,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":636,"transactions":9,"vwap":1161},"2025-12-22",24.235,24.18,24.218,0.048,0.2,{"date":1165,"open":1166,"high":1118,"low":1167,"close":1167,"change":657,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2025-12-19",24.249,24.17,-0.19,5500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":289,"percent_change":1134,"volume":615,"transactions":9,"vwap":1173},"2025-12-18",24.2,24.215,24.16,{"date":1176,"open":1118,"high":1118,"low":1167,"close":1167,"change":195,"percent_change":196,"volume":636,"transactions":9,"vwap":1167},"2025-12-17",{"date":1178,"open":1179,"high":1118,"low":1172,"close":1172,"change":195,"percent_change":196,"volume":903,"transactions":9,"vwap":1172},"2025-12-16",24.229,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":22,"percent_change":22,"volume":1186,"transactions":9,"vwap":1185},"2025-12-15",24.177,24.24,24.052999,24.23,7300,{"date":1188,"open":1185,"high":1183,"low":1189,"close":1185,"change":342,"percent_change":797,"volume":1190,"transactions":9,"vwap":1185},"2025-12-12",24.1,6900,{"date":1192,"open":1185,"high":1185,"low":1193,"close":1193,"change":256,"percent_change":1194,"volume":774,"transactions":9,"vwap":1193},"2025-12-11",24.14,-0.41,{"date":1196,"open":1183,"high":1183,"low":1183,"close":1183,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1183},"2025-12-10",{"date":1198,"open":1199,"high":1183,"low":1200,"close":1183,"change":1044,"percent_change":785,"volume":1060,"transactions":9,"vwap":1183},"2025-12-09",24.102,24.030001,{"date":1202,"open":1203,"high":1204,"low":1189,"close":1204,"change":203,"percent_change":505,"volume":751,"transactions":9,"vwap":1204},"2025-12-08",24.145,24.19,{"date":1206,"open":1189,"high":1174,"low":1189,"close":1150,"change":1044,"percent_change":785,"volume":1069,"transactions":9,"vwap":1150},"2025-12-05",{"date":1208,"open":1150,"high":1150,"low":1189,"close":1189,"change":1044,"percent_change":785,"volume":1135,"transactions":9,"vwap":1189},"2025-12-04",{"date":1210,"open":1211,"high":1150,"low":1212,"close":1212,"change":329,"percent_change":330,"volume":1213,"transactions":9,"vwap":1212},"2025-12-03",24.149,24.049999,15700,{"date":1215,"open":1200,"high":1200,"low":1200,"close":1200,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1200},"2025-12-02",{"date":1217,"open":1218,"high":1218,"low":1219,"close":1200,"change":1220,"percent_change":641,"volume":659,"transactions":9,"vwap":1200},"2025-12-01",24.13,24.01,-0.061,{"date":1222,"open":1193,"high":1193,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2025-11-28",24.091,0.111,0.46,700,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":712,"transactions":9,"vwap":1229},"2025-11-26",23.98,-0.17,-0.7,{"date":1233,"open":1234,"high":1150,"low":1234,"close":1150,"change":1163,"percent_change":1235,"volume":574,"transactions":9,"vwap":1150},"2025-11-25",24,0.84,{"date":1237,"open":1238,"high":1229,"low":1239,"close":1239,"change":872,"percent_change":641,"volume":636,"transactions":9,"vwap":1239},"2025-11-24",23.97,23.95,{"date":1241,"open":1229,"high":1150,"low":1229,"close":1219,"change":203,"percent_change":505,"volume":1169,"transactions":9,"vwap":1219},"2025-11-21",{"date":1243,"open":1244,"high":1150,"low":1244,"close":1238,"change":273,"percent_change":1230,"volume":781,"transactions":9,"vwap":1238},"2025-11-20",23.93,{"date":1246,"open":1234,"high":1150,"low":1234,"close":1219,"change":220,"percent_change":203,"volume":987,"transactions":9,"vwap":1219},"2025-11-19",{"date":1248,"open":1249,"high":1204,"low":1250,"close":1234,"change":204,"percent_change":1251,"volume":1186,"transactions":9,"vwap":1234},"2025-11-18",23.865,23.858,0.67,{"date":1253,"open":1254,"high":1255,"low":27,"close":1256,"change":273,"percent_change":1230,"volume":1257,"transactions":9,"vwap":1256},"2025-11-17",23.841,23.92,23.84,12400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":641,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-11-14",23.96,24.040001,23.85,23.88,-1.04,8200,{"date":1267,"open":1218,"high":1218,"low":1218,"close":1218,"change":256,"percent_change":1194,"volume":1268,"transactions":9,"vwap":1218},"2025-11-13",300,{"date":1270,"open":1174,"high":1185,"low":1271,"close":1185,"change":620,"percent_change":1225,"volume":678,"transactions":9,"vwap":1185},"2025-11-12",24.138,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1274},"2025-11-11",24.12,{"date":1276,"open":1274,"high":1274,"low":1274,"close":1274,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1274},"2025-11-10",{"date":1278,"open":1274,"high":1274,"low":1274,"close":1274,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1274},"2025-11-07",{"date":1280,"open":1274,"high":1274,"low":1274,"close":1274,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1274},"2025-11-06",{"date":1282,"open":1274,"high":1274,"low":1274,"close":1274,"change":329,"percent_change":330,"volume":1268,"transactions":9,"vwap":1274},"2025-11-05",{"date":1284,"open":1285,"high":1286,"low":1189,"close":1189,"change":1287,"percent_change":1163,"volume":828,"transactions":9,"vwap":1189},"2025-11-04",24.143,24.175,0.049,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":689,"percent_change":471,"volume":1226,"transactions":9,"vwap":1291},"2025-11-03",24.042,24.051001,{"date":1293,"open":1189,"high":1118,"low":1294,"close":1189,"change":263,"percent_change":1295,"volume":867,"transactions":9,"vwap":1189},"2025-10-31",24.035,0.63,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1239,"change":470,"percent_change":1131,"volume":1300,"transactions":9,"vwap":1239},"2025-10-30",23.9,23.973,9100,{"date":1302,"open":1234,"high":1234,"low":1234,"close":1234,"change":22,"percent_change":22,"volume":22,"transactions":9,"vwap":1234},"2025-10-29",{"date":1304,"open":1212,"high":1291,"low":1234,"close":1234,"change":470,"percent_change":1131,"volume":563,"transactions":9,"vwap":1234},"2025-10-28",{"date":1306,"open":1212,"high":1307,"low":1212,"close":1212,"change":1308,"percent_change":1309,"volume":733,"transactions":9,"vwap":1212},"2025-10-27",24.07,-0.161,-0.66,{"date":1311,"open":1189,"high":1118,"low":1212,"close":1312,"change":1313,"percent_change":123,"volume":1314,"transactions":9,"vwap":1312},"2025-10-24",24.211,0.061,3600,{"date":1316,"open":1150,"high":1150,"low":1150,"close":1150,"change":22,"percent_change":22,"volume":622,"transactions":9,"vwap":1150},"2025-10-23",{"date":1318,"open":1219,"high":1150,"low":1219,"close":1150,"change":1319,"percent_change":797,"volume":1012,"transactions":9,"vwap":1150},"2025-10-22",0.088,{"date":1321,"open":1193,"high":1193,"low":1322,"close":1322,"change":1323,"percent_change":274,"volume":1147,"transactions":9,"vwap":1322},"2025-10-21",24.062,-0.038,{"date":1325,"open":1326,"high":1189,"low":1326,"close":1189,"change":22,"percent_change":22,"volume":175,"transactions":9,"vwap":1189},"2025-10-20",24.08,{"date":1328,"open":1219,"high":1211,"low":1219,"close":1189,"change":273,"percent_change":1230,"volume":733,"transactions":9,"vwap":1189},"2025-10-17",{"date":1330,"open":1218,"high":1193,"low":1238,"close":1193,"change":245,"percent_change":246,"volume":622,"transactions":9,"vwap":1193},"2025-10-16",{"date":1332,"open":1333,"high":1150,"low":1291,"close":1334,"change":572,"percent_change":573,"volume":929,"transactions":9,"vwap":1334},"2025-10-15",24.077,24.115,{"date":1336,"open":1239,"high":1150,"low":1239,"close":1150,"change":22,"percent_change":22,"volume":1337,"transactions":9,"vwap":1150},"2025-10-14",10100,{"date":1339,"open":1150,"high":1150,"low":1326,"close":1150,"change":246,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1150},"2025-10-13",0.42,9800,{"date":1343,"open":1185,"high":1185,"low":1234,"close":1212,"change":195,"percent_change":196,"volume":981,"transactions":9,"vwap":1212},"2025-10-10",{"date":1345,"open":1212,"high":1326,"low":1234,"close":1326,"change":533,"percent_change":211,"volume":563,"transactions":9,"vwap":1326},"2025-10-09",{"date":1347,"open":1256,"high":1189,"low":1256,"close":1189,"change":1348,"percent_change":1349,"volume":704,"transactions":9,"vwap":1189},"2025-10-08",0.185,0.77,{"date":1351,"open":1352,"high":1261,"low":1352,"close":1353,"change":777,"percent_change":128,"volume":751,"transactions":9,"vwap":1353},"2025-10-07",23.83,23.915,{"date":1355,"open":27,"high":27,"low":27,"close":27,"change":1356,"percent_change":573,"volume":786,"transactions":9,"vwap":27},"2025-10-06",-0.034,{"date":1358,"open":1359,"high":1234,"low":1359,"close":1360,"change":1146,"percent_change":605,"volume":1361,"transactions":9,"vwap":1360},"2025-10-03",23.81,23.854,9000,{"date":1363,"open":1298,"high":1298,"low":27,"close":27,"change":195,"percent_change":626,"volume":744,"transactions":9,"vwap":27},"2025-10-02",{"date":1365,"open":1359,"high":1255,"low":1359,"close":1262,"change":113,"percent_change":273,"volume":1366,"transactions":9,"vwap":1262},"2025-10-01",8900,{"date":1368,"open":1359,"high":1369,"low":1359,"close":1370,"change":604,"percent_change":263,"volume":567,"transactions":9,"vwap":1370},"2025-09-30",23.898,23.86,{"date":1372,"open":1262,"high":1298,"low":1373,"close":1373,"change":1374,"percent_change":108,"volume":987,"transactions":9,"vwap":1373},"2025-09-29",23.824,0.014,{"date":1376,"open":1377,"high":1359,"low":1377,"close":1359,"change":113,"percent_change":273,"volume":867,"transactions":9,"vwap":1359},"2025-09-26",23.8,{"date":1379,"open":1244,"high":1244,"low":1377,"close":27,"change":470,"percent_change":1131,"volume":1156,"transactions":9,"vwap":27},"2025-09-25",{"date":1381,"open":1244,"high":1244,"low":1256,"close":1382,"change":533,"percent_change":211,"volume":563,"transactions":9,"vwap":1382},"2025-09-24",23.87,{"date":1384,"open":1385,"high":1219,"low":27,"close":1386,"change":859,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-09-23",23.883,23.89,0.29,16900,{"date":1390,"open":1298,"high":1298,"low":1377,"close":27,"change":211,"percent_change":944,"volume":666,"transactions":9,"vwap":27},"2025-09-22",{"date":1392,"open":1298,"high":1298,"low":1298,"close":1298,"change":22,"percent_change":22,"volume":1393,"transactions":9,"vwap":1298},"2025-09-19",200,{"date":1395,"open":1298,"high":1298,"low":1396,"close":1298,"change":1044,"percent_change":785,"volume":1397,"transactions":9,"vwap":1298},"2025-09-18",23.869,3400,{"date":1399,"open":1298,"high":1298,"low":1400,"close":1262,"change":22,"percent_change":22,"volume":1156,"transactions":9,"vwap":1262},"2025-09-17",23.832,{"date":1402,"open":1256,"high":1263,"low":1403,"close":1262,"change":470,"percent_change":1131,"volume":867,"transactions":9,"vwap":1262},"2025-09-16",23.775,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1298,"change":263,"percent_change":1295,"volume":766,"transactions":9,"vwap":1298},"2025-09-15",23.75,23.952,{"date":1409,"open":1410,"high":1406,"low":1410,"close":1406,"change":1411,"percent_change":138,"volume":935,"transactions":9,"vwap":1406},"2025-09-12",23.52,0.155,{"date":1413,"open":1414,"high":1406,"low":1415,"close":1416,"change":1417,"percent_change":898,"volume":1418,"transactions":9,"vwap":1416},"2025-09-11",23.67,23.564,23.595,0.031,10700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1415,"change":726,"percent_change":1134,"volume":1424,"transactions":9,"vwap":1415},"2025-09-10",23.58,23.6,23.49,4000,{"date":1426,"open":1427,"high":1422,"low":1427,"close":1410,"change":329,"percent_change":342,"volume":810,"transactions":9,"vwap":1410},"2025-09-09",23.451,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":220,"percent_change":203,"volume":828,"transactions":9,"vwap":1431},"2025-09-08",23.383,23.5,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1423,"change":922,"percent_change":54,"volume":718,"transactions":9,"vwap":1423},"2025-09-05",23.47,23.51,23.4,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":394,"percent_change":329,"volume":567,"transactions":9,"vwap":1441},"2025-09-04",23.37,23.42,23.375,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1439,"change":329,"percent_change":342,"volume":810,"transactions":9,"vwap":1439},"2025-09-03",23.23,23.59,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":263,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-09-02",23.17,23.481,23.13,23.35,0.65,21000,{"date":1455,"open":1445,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-08-29",23.63,23.11,23.2,-0.367,-1.56,50300,{"date":1463,"open":1464,"high":1445,"low":1465,"close":1466,"change":203,"percent_change":505,"volume":1397,"transactions":9,"vwap":1466},"2025-08-28",23.57,23.54,23.567,{"date":1468,"open":1469,"high":1422,"low":1431,"close":1470,"change":1471,"percent_change":256,"volume":1103,"transactions":9,"vwap":1470},"2025-08-27",23.55,23.527,-0.023,{"date":1473,"open":1410,"high":1474,"low":1475,"close":1469,"change":470,"percent_change":1131,"volume":873,"transactions":9,"vwap":1469},"2025-08-26",23.56,23.43,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1422,"change":220,"percent_change":203,"volume":1480,"transactions":9,"vwap":1422},"2025-08-25",23.64,23.36,7800,{"date":1482,"open":1410,"high":1445,"low":1410,"close":1445,"change":113,"percent_change":273,"volume":175,"transactions":9,"vwap":1445},"2025-08-22",{"date":1484,"open":1485,"high":1422,"low":1485,"close":1422,"change":195,"percent_change":626,"volume":622,"transactions":9,"vwap":1422},"2025-08-21",23.575,{"date":1487,"open":1456,"high":1456,"low":1488,"close":1456,"change":1489,"percent_change":859,"volume":615,"transactions":9,"vwap":1456},"2025-08-20",23.542,0.017,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-08-19",23.3,23.65,23.613,0.189,0.81,6600,{"date":1499,"open":1500,"high":1422,"low":1501,"close":1502,"change":22,"percent_change":22,"volume":1503,"transactions":9,"vwap":1502},"2025-08-18",23.33,23.22,23.424,9600,{"date":1505,"open":1434,"high":1506,"low":1502,"close":1502,"change":1507,"percent_change":991,"volume":1508,"transactions":9,"vwap":1502},"2025-08-15",23.53,-0.258,2400,{"date":1510,"open":1377,"high":1377,"low":1431,"close":1511,"change":1512,"percent_change":1513,"volume":751,"transactions":9,"vwap":1511},"2025-08-14",23.682,-0.343,-1.43,{"date":1515,"open":1516,"high":1118,"low":1423,"close":1517,"change":1518,"percent_change":1519,"volume":1508,"transactions":9,"vwap":1517},"2025-08-13",23.985,24.025,0.525,2.23,{"date":1521,"open":1262,"high":1118,"low":1431,"close":1431,"change":641,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1431},"2025-08-12",-1.05,17700,{"date":1525,"open":1526,"high":1262,"low":1527,"close":1406,"change":1044,"percent_change":785,"volume":924,"transactions":9,"vwap":1406},"2025-08-11",23.565,23.491,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":246,"percent_change":1340,"volume":727,"transactions":9,"vwap":1531},"2025-08-08",23.699,23.7,{"date":1533,"open":1531,"high":1534,"low":1465,"close":1422,"change":256,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1422},"2025-08-07",23.705,-0.42,2000,{"date":1538,"open":1531,"high":1531,"low":1531,"close":1531,"change":22,"percent_change":22,"volume":751,"transactions":9,"vwap":1531},"2025-08-06",{"date":1540,"open":1492,"high":1531,"low":1492,"close":1531,"change":22,"percent_change":22,"volume":593,"transactions":9,"vwap":1531},"2025-08-05",{"date":1542,"open":1262,"high":1262,"low":1543,"close":1531,"change":22,"percent_change":22,"volume":911,"transactions":9,"vwap":1531},"2025-08-04",23.535,{"date":1545,"open":1422,"high":1546,"low":1431,"close":1531,"change":573,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1531},"2025-08-01",23.838,-0.59,17100,{"date":1550,"open":1551,"high":1229,"low":1551,"close":1256,"change":1055,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1256},"2025-07-31",23.45,1.75,33100,{"date":1555,"open":1436,"high":1556,"low":1436,"close":1475,"change":113,"percent_change":273,"volume":1557,"transactions":9,"vwap":1475},"2025-07-30",23.48,4700,{"date":1559,"open":1451,"high":1556,"low":1451,"close":1560,"change":203,"percent_change":505,"volume":1561,"transactions":9,"vwap":1560},"2025-07-29",23.44,7000,{"date":1563,"open":1500,"high":1436,"low":1500,"close":1436,"change":1564,"percent_change":22,"volume":632,"transactions":9,"vwap":1436},"2025-07-28",0.001,{"date":1566,"open":1567,"high":1436,"low":1492,"close":1568,"change":1569,"percent_change":1570,"volume":593,"transactions":9,"vwap":1568},"2025-07-25",23.38,23.399,0.139,0.6,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":573,"percent_change":1576,"volume":1186,"transactions":9,"vwap":1575},"2025-07-24",23.39,23.445,23.26,-0.6,{"date":1578,"open":1492,"high":1551,"low":1579,"close":1436,"change":263,"percent_change":1452,"volume":766,"transactions":9,"vwap":1436},"2025-07-23",23.25,{"date":1581,"open":1492,"high":1573,"low":1579,"close":1579,"change":273,"percent_change":1230,"volume":1561,"transactions":9,"vwap":1579},"2025-07-22",{"date":1583,"open":1458,"high":1584,"low":1458,"close":1584,"change":342,"percent_change":1585,"volume":781,"transactions":9,"vwap":1584},"2025-07-21",23.29,0.39,{"date":1587,"open":1588,"high":1458,"low":1588,"close":1458,"change":1589,"percent_change":187,"volume":1135,"transactions":9,"vwap":1458},"2025-07-18",23.15,0.028,{"date":1591,"open":1592,"high":1458,"low":1593,"close":1594,"change":784,"percent_change":1016,"volume":1503,"transactions":9,"vwap":1594},"2025-07-17",23.18,23,23.172,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1015,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-07-16",23.1,23.31,23.084999,23.12,0.24,16700,{"date":1604,"open":1605,"high":1597,"low":1593,"close":1606,"change":255,"percent_change":1607,"volume":1012,"transactions":9,"vwap":1606},"2025-07-15",23.049999,23.065001,-0.11,{"date":1609,"open":1610,"high":1610,"low":1605,"close":1610,"change":113,"percent_change":273,"volume":903,"transactions":9,"vwap":1610},"2025-07-14",23.09,{"date":1612,"open":1597,"high":1597,"low":1593,"close":1597,"change":108,"percent_change":372,"volume":1126,"transactions":9,"vwap":1597},"2025-07-11",{"date":1614,"open":1597,"high":1597,"low":1593,"close":1615,"change":470,"percent_change":1616,"volume":574,"transactions":9,"vwap":1615},"2025-07-10",23.040001,-0.22,{"date":1618,"open":1619,"high":1597,"low":1620,"close":1610,"change":245,"percent_change":620,"volume":567,"transactions":9,"vwap":1610},"2025-07-09",23.08,23.027,{"date":1622,"open":1593,"high":1619,"low":1623,"close":1606,"change":922,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1606},"2025-07-08",22.92,0.5,6700,{"date":1627,"open":1628,"high":1619,"low":1629,"close":1630,"change":626,"percent_change":1631,"volume":981,"transactions":9,"vwap":1630},"2025-07-07",22.96,22.86,22.95,-0.56,{"date":1633,"open":1634,"high":1619,"low":1628,"close":1619,"change":1635,"percent_change":1570,"volume":867,"transactions":9,"vwap":1619},"2025-07-03",23.07,0.138,{"date":1637,"open":1623,"high":1593,"low":1623,"close":1638,"change":784,"percent_change":1639,"volume":1186,"transactions":9,"vwap":1638},"2025-07-02",22.942,0.23,{"date":1641,"open":1642,"high":1593,"low":1642,"close":1643,"change":703,"percent_change":1644,"volume":1063,"transactions":9,"vwap":1643},"2025-07-01",22.87,22.89,1.24,{"date":1646,"open":1623,"high":1593,"low":1647,"close":1647,"change":1648,"percent_change":1460,"volume":1649,"transactions":9,"vwap":1647},"2025-06-30",22.61,-0.359,49800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-06-27",22.951,22.969,0.099,0.43,600,{"date":1658,"open":1642,"high":1642,"low":1642,"close":1642,"change":281,"percent_change":430,"volume":1268,"transactions":9,"vwap":1642},"2025-06-26",{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":195,"percent_change":626,"volume":650,"transactions":9,"vwap":1663},"2025-06-25",22.99,22.871,22.935,{"date":1665,"open":1593,"high":1593,"low":1666,"close":1667,"change":572,"percent_change":1668,"volume":744,"transactions":9,"vwap":1667},"2025-06-24",22.925,22.965,-0.15,{"date":1670,"open":1671,"high":1619,"low":1671,"close":1593,"change":187,"percent_change":1672,"volume":647,"transactions":9,"vwap":1593},"2025-06-23",22.9,0.52,{"date":1674,"open":1675,"high":1671,"low":1676,"close":1675,"change":220,"percent_change":203,"volume":987,"transactions":9,"vwap":1675},"2025-06-20",22.88,22.869,{"date":1678,"open":1679,"high":1675,"low":1680,"close":1642,"change":928,"percent_change":246,"volume":751,"transactions":9,"vwap":1642},"2025-06-18",22.866,22.8,{"date":1682,"open":1683,"high":1675,"low":1680,"close":1684,"change":1685,"percent_change":113,"volume":678,"transactions":9,"vwap":1684},"2025-06-17",22.84,22.848,-0.002,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":898,"percent_change":1691,"volume":1099,"transactions":9,"vwap":1689},"2025-06-16",22.73,22.85,22.718,0.57,{"date":1693,"open":1694,"high":1688,"low":1695,"close":1696,"change":784,"percent_change":1639,"volume":810,"transactions":9,"vwap":1696},"2025-06-13",22.668,22.66,22.72,{"date":1698,"open":1688,"high":1688,"low":1694,"close":1694,"change":1699,"percent_change":761,"volume":774,"transactions":9,"vwap":1694},"2025-06-12",-0.052,{"date":1701,"open":1696,"high":1696,"low":1696,"close":1696,"change":204,"percent_change":1702,"volume":175,"transactions":9,"vwap":1696},"2025-06-11",0.71,{"date":1704,"open":1696,"high":1705,"low":1706,"close":1706,"change":1668,"percent_change":1309,"volume":587,"transactions":9,"vwap":1706},"2025-06-10",22.728,22.56,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1411,"percent_change":1713,"volume":1536,"transactions":9,"vwap":1712},"2025-06-09",22.677,22.714,22.675,22.71,0.69,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1535,"volume":1156,"transactions":9,"vwap":1717},"2025-06-06",22.52,22.555,-0.095,{"date":1720,"open":1721,"high":1721,"low":1706,"close":1722,"change":187,"percent_change":899,"volume":1147,"transactions":9,"vwap":1722},"2025-06-05",22.708,22.65,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":658,"percent_change":1727,"volume":612,"transactions":9,"vwap":1726},"2025-06-04",22.7,22.53,-0.79,{"date":1729,"open":1712,"high":1712,"low":1712,"close":1712,"change":113,"percent_change":273,"volume":175,"transactions":9,"vwap":1712},"2025-06-03",{"date":1731,"open":1696,"high":1696,"low":1696,"close":1696,"change":329,"percent_change":342,"volume":712,"transactions":9,"vwap":1696},"2025-06-02",{"date":1733,"open":1734,"high":1725,"low":1722,"close":1725,"change":329,"percent_change":342,"volume":1169,"transactions":9,"vwap":1725},"2025-05-30",22.68,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1734,"change":1740,"percent_change":263,"volume":1424,"transactions":9,"vwap":1734},"2025-05-29",22.67,22.69,22.655,0.033,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":113,"volume":712,"transactions":9,"vwap":1743},"2025-05-28",22.647,-0.003,{"date":1746,"open":1738,"high":1738,"low":1722,"close":1722,"change":273,"percent_change":658,"volume":1747,"transactions":9,"vwap":1722},"2025-05-27",4100,{"date":1749,"open":1750,"high":1738,"low":1750,"close":1738,"change":878,"percent_change":1751,"volume":810,"transactions":9,"vwap":1738},"2025-05-23",22.5,0.33,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":289,"percent_change":1163,"volume":828,"transactions":9,"vwap":1755},"2025-05-22",22.611,22.615,22.57,{"date":1758,"open":1759,"high":1696,"low":1760,"close":1756,"change":859,"percent_change":496,"volume":935,"transactions":9,"vwap":1756},"2025-05-21",22.514,22.45,{"date":1762,"open":1763,"high":1750,"low":1764,"close":1750,"change":1044,"percent_change":1016,"volume":1765,"transactions":9,"vwap":1750},"2025-05-20",22.46,22.413,10400,{"date":1767,"open":1768,"high":1760,"low":1769,"close":1760,"change":22,"percent_change":22,"volume":1508,"transactions":9,"vwap":1760},"2025-05-19",22.42,22.35,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1760,"change":1774,"percent_change":39,"volume":1775,"transactions":9,"vwap":1760},"2025-05-16",22.3,22.47,0.162,7600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":973,"volume":1782,"transactions":9,"vwap":1780},"2025-05-15",22.38,22.1,22.288,-0.082,116200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":113,"percent_change":273,"volume":1503,"transactions":9,"vwap":1787},"2025-05-14",22.4,22.575,22.37,{"date":1789,"open":1785,"high":1760,"low":1787,"close":1778,"change":533,"percent_change":972,"volume":1790,"transactions":9,"vwap":1778},"2025-05-13",9400,{"date":1792,"open":1760,"high":1793,"low":1794,"close":1785,"change":220,"percent_change":203,"volume":1795,"transactions":9,"vwap":1785},"2025-05-12",22.55,22.39,31300,{"date":1797,"open":1785,"high":1798,"low":1794,"close":1794,"change":113,"percent_change":273,"volume":1799,"transactions":9,"vwap":1794},"2025-05-09",22.539,5800,{"date":1801,"open":1802,"high":1803,"low":1785,"close":1785,"change":113,"percent_change":273,"volume":1804,"transactions":9,"vwap":1785},"2025-05-08",22.41,22.6,22100,{"date":1806,"open":1750,"high":1750,"low":1802,"close":1802,"change":22,"percent_change":22,"volume":786,"transactions":9,"vwap":1802},"2025-05-07",{"date":1808,"open":1647,"high":1809,"low":1802,"close":1802,"change":273,"percent_change":658,"volume":1810,"transactions":9,"vwap":1802},"2025-05-06",22.64,13700,{"date":1812,"open":1813,"high":1793,"low":1814,"close":1760,"change":470,"percent_change":1616,"volume":1265,"transactions":9,"vwap":1760},"2025-05-05",22.49,22.386,{"date":1816,"open":1760,"high":1793,"low":1760,"close":1750,"change":1044,"percent_change":1016,"volume":817,"transactions":9,"vwap":1750},"2025-05-02",{"date":1818,"open":284,"high":1819,"low":284,"close":1760,"change":1820,"percent_change":1821,"volume":642,"transactions":9,"vwap":1760},"2025-05-01",22.48,0.45,2.05,{"date":1823,"open":284,"high":1824,"low":177,"close":284,"change":22,"percent_change":22,"volume":1825,"transactions":9,"vwap":284},"2025-04-30",22.02,68300,{"date":1827,"open":284,"high":284,"low":1828,"close":284,"change":22,"percent_change":22,"volume":1829,"transactions":9,"vwap":284},"2025-04-29",21.963,17500,{"date":1831,"open":1832,"high":284,"low":1833,"close":284,"change":1044,"percent_change":1639,"volume":582,"transactions":9,"vwap":284},"2025-04-28",21.957,21.914,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":470,"percent_change":761,"volume":867,"transactions":9,"vwap":1837},"2025-04-25",21.99,21.95,{"date":1839,"open":1840,"high":284,"low":1841,"close":284,"change":22,"percent_change":22,"volume":1625,"transactions":9,"vwap":284},"2025-04-24",21.97,21.945,{"date":1843,"open":284,"high":284,"low":1844,"close":284,"change":1044,"percent_change":1639,"volume":1012,"transactions":9,"vwap":284},"2025-04-23",21.955,{"date":1846,"open":1836,"high":284,"low":1847,"close":1837,"change":1044,"percent_change":1639,"volume":1397,"transactions":9,"vwap":1837},"2025-04-22",21.931,{"date":1849,"open":284,"high":284,"low":1850,"close":1850,"change":972,"percent_change":1194,"volume":666,"transactions":9,"vwap":1850},"2025-04-21",21.9,{"date":181,"open":284,"high":284,"low":1852,"close":1836,"change":113,"percent_change":470,"volume":678,"transactions":9,"vwap":1836},21.81]