[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OACP":3,"homepage-market-summary":28,"stock-historical-OACP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OACP","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},"OneAscent Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4426,0.9636,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.69,21.78,21.65,0.04,0.18,52444.845771,23.77,21.58,45108.377484681274,5,1133,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":20,"price":150,"is_up":11},"Comm Services","XLC",111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},42898,15657902.748655,-4.17,"2025-04-24",[180,183,192,201,211,220,229,240,250,259,269,279,287,296,305,313,320,329,339,348,358,366,376,386,393,402,410,420,428,436,445,455,462,472,480,488,498,503,510,517,523,531,537,544,553,560,567,574,579,586,593,598,604,612,618,625,633,642,651,658,667,675,680,683,687,694,701,706,712,717,724,731,737,744,749,754,759,764,768,772,775,780,784,790,795,798,803,808,811,815,819,823,827,833,837,842,845,848,852,857,860,864,867,870,876,882,888,893,897,900,903,907,911,918,923,928,933,937,945,952,958,962,968,971,974,979,983,988,993,996,999,1003,1007,1012,1015,1020,1024,1030,1035,1037,1041,1046,1052,1057,1063,1067,1075,1081,1085,1091,1098,1104,1109,1114,1119,1124,1130,1136,1142,1146,1151,1156,1158,1161,1164,1169,1175,1179,1184,1186,1191,1194,1197,1202,1207,1210,1213,1217,1220,1224,1229,1233,1238,1244,1247,1250,1255,1259,1263,1266,1270,1275,1281,1285,1289,1293,1297,1301,1304,1307,1311,1314,1317,1321,1326,1330,1335,1338,1342,1345,1350,1353,1355,1358,1362,1369,1374,1378,1380,1384,1387,1391,1393,1399,1404,1407,1411,1414,1417,1420,1423,1426,1429,1432,1437,1441,1447,1452,1457,1462,1465,1468,1471,1475,1479,1483,1487,1492,1498,1501,1505,1508,1511,1515,1518,1521,1525,1528,1531,1534,1538,1542,1547,1551,1556,1559,1565,1569,1571,1574,1577,1581,1584,1589,1591,1594,1597,1600,1604,1611,1614,1616,1620,1624,1627,1630,1632,1635,1639,1643,1646,1652,1655,1657,1660,1664,1666,1670,1674,1679,1682,1686,1689,1693,1696,1699,1701,1704,1708,1711,1714,1717,1721,1724,1729,1732,1735,1738,1740,1743,1746,1750,1754,1757,1759,1762,1766,1770,1772,1775,1778,1780,1783,1786,1789,1795,1798,1804,1807,1810,1814,1818,1823,1827,1830,1834,1836,1840,1843,1845,1850,1854,1856,1858,1862,1864,1868,1871,1874,1876,1880,1885,1888,1891,1893],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},145,21.6842,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",21.62,21.59,-0.005,-0.02,34145.954737,464,21.6135,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":188,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",21.76,21.64,21.655,-0.09,155911.480399,481,21.6717,{"date":202,"open":203,"high":204,"low":186,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",21.61,21.705,21.675,0.0408,0.19,48801.863018,508,21.6696,{"date":212,"open":17,"high":17,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",21.605,21.6342,-0.0308,-0.14,20368.141203,406,21.6334,{"date":221,"open":24,"high":222,"low":24,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",21.68,21.665,-0.1,-0.46,20810.629706,133,21.6552,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",21.79,21.8,21.7424,21.765,-0.1433,-0.65,43560.216283,135,21.7667,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":87,"volume":247,"transactions":248,"vwap":249},"2026-09-25",21.88,21.925,21.83,21.9083,0.0483,159853.354222,184,21.8841,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",21.98,21.86,-0.105,-0.48,45603.623241,112,21.8811,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",22.12,21.945,21.965,-0.19,-0.86,35355.676476,143,22.0076,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",22.16,22.1138,22.155,0.005,0.02,24858.839873,199,22.1443,{"date":280,"open":281,"high":282,"low":261,"close":282,"change":283,"percent_change":79,"volume":284,"transactions":285,"vwap":286},"2026-09-21",22.14,22.15,0.075,183388.966028,157,22.1398,{"date":288,"open":282,"high":282,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",22.07,22.075,-0.11,-0.5,77056.22556,250,22.0807,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":57,"volume":302,"transactions":303,"vwap":304},"2026-09-17",22.17,22.185,22.03,0.1,38790.028564,263,22.1214,{"date":306,"open":307,"high":271,"low":289,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",22.122,22.085,0,52205.009924,170,22.109,{"date":314,"open":315,"high":316,"low":315,"close":308,"change":188,"percent_change":197,"volume":317,"transactions":318,"vwap":319},"2026-09-15",22.06,22.0899,38273.215687,109,22.0647,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":274,"percent_change":275,"volume":326,"transactions":327,"vwap":328},"2026-09-14",22.11,22.129,22.04,22.105,32895.454713,226,22.1116,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",22.19,22.09,22.1,-0.015,-0.07,33519.496778,151,22.1254,{"date":340,"open":341,"high":341,"low":322,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",22.22,22.115,-0.13,-0.58,21227.935346,95,22.1334,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",22.29,22.2201,22.245,-0.05,-0.22,25478.968103,144,22.2411,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":188,"percent_change":197,"volume":363,"transactions":364,"vwap":365},"2026-09-08",22.32,22.28,22.295,42290.079073,197,22.3017,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",22.34,22.31,22.315,-0.01,-0.04,226292.654636,161,22.3234,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",22.35,22.3101,22.325,0.045,0.2,12673.243917,193,22.3231,{"date":387,"open":361,"high":350,"low":388,"close":361,"change":389,"percent_change":20,"volume":390,"transactions":391,"vwap":392},"2026-09-02",22.231,0.01,47078.288937,465,22.2712,{"date":394,"open":350,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",22.33,22.27,-0.06,-0.27,43361.769862,524,22.2865,{"date":403,"open":395,"high":395,"low":404,"close":395,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",22.3,-0.035,-0.16,121704.296283,131,22.3104,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",22.43,22.36,22.365,-0.125,-0.56,32249.532002,166,22.3757,{"date":421,"open":422,"high":423,"low":424,"close":422,"change":309,"percent_change":309,"volume":425,"transactions":426,"vwap":427},"2026-08-27",22.49,22.515,22.4899,39537.486241,158,22.5006,{"date":429,"open":422,"high":430,"low":431,"close":422,"change":432,"percent_change":343,"volume":433,"transactions":434,"vwap":435},"2026-08-26",22.51,22.47,-0.03,44289.214244,195,22.4805,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",22.46,22.52,0.0951,0.42,77058.630467,182,22.4957,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",22.44,22.41,22.4249,0.0249,0.11,111188.914644,147,22.4255,{"date":456,"open":447,"high":447,"low":457,"close":458,"change":405,"percent_change":406,"volume":459,"transactions":460,"vwap":461},"2026-08-21",22.39,22.4,37740.378563,101,22.3967,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":398,"volume":469,"transactions":470,"vwap":471},"2026-08-20",22.42,22.45,22.415,22.435,-0.0606,22818.317218,100,22.4288,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":125,"volume":478,"transactions":453,"vwap":479},"2026-08-19",22.5,22.465,22.4956,0.1056,30599.83532,22.4886,{"date":481,"open":482,"high":448,"low":413,"close":457,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",22.37,0.0182,0.08,35369.215223,179,22.3913,{"date":489,"open":490,"high":491,"low":482,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",22.38,22.418,22.3718,-0.0482,-0.21,8875.082076,102,22.3916,{"date":499,"open":431,"high":431,"low":457,"close":464,"change":397,"percent_change":398,"volume":500,"transactions":501,"vwap":502},"2026-08-14",26187.072698,139,22.4341,{"date":504,"open":422,"high":474,"low":438,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":470,"vwap":509},"2026-08-13",22.48,0.07,0.31,25276.807037,22.4865,{"date":511,"open":512,"high":512,"low":448,"close":448,"change":513,"percent_change":20,"volume":514,"transactions":515,"vwap":516},"2026-08-12",22.55,0.0084,63278.355336,69,22.4358,{"date":518,"open":464,"high":447,"low":457,"close":519,"change":520,"percent_change":506,"volume":521,"transactions":227,"vwap":522},"2026-08-11",22.4016,0.0163,72160.901863,22.4101,{"date":524,"open":448,"high":448,"low":490,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",22.3853,-0.0797,-0.35,52495.264517,113,22.3857,{"date":532,"open":422,"high":422,"low":533,"close":475,"change":20,"percent_change":21,"volume":534,"transactions":535,"vwap":536},"2026-08-07",22.4301,51575.609744,232,22.457,{"date":538,"open":447,"high":539,"low":540,"close":540,"change":397,"percent_change":398,"volume":541,"transactions":542,"vwap":543},"2026-08-06",22.459,22.425,19108.883587,288,22.4375,{"date":545,"open":422,"high":546,"low":431,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",22.495,22.485,0.0116,0.05,17389.295124,192,22.483,{"date":554,"open":431,"high":555,"low":447,"close":555,"change":556,"percent_change":94,"volume":557,"transactions":558,"vwap":559},"2026-08-04",22.4734,0.1134,8488.83233,338,22.4594,{"date":561,"open":413,"high":562,"low":563,"close":413,"change":20,"percent_change":21,"volume":564,"transactions":565,"vwap":566},"2026-08-03",22.3664,22.3479,60034.740903,404,22.3583,{"date":568,"open":413,"high":413,"low":362,"close":360,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",-0.095,-0.42,25094.495029,167,22.3123,{"date":575,"open":457,"high":412,"low":457,"close":466,"change":353,"percent_change":354,"volume":576,"transactions":577,"vwap":578},"2026-07-30",15948.525016,141,22.4183,{"date":580,"open":581,"high":581,"low":438,"close":475,"change":335,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",22.56,-0.31,35062.009306,108,22.5066,{"date":587,"open":588,"high":581,"low":474,"close":589,"change":20,"percent_change":21,"volume":590,"transactions":591,"vwap":592},"2026-07-28",22.53,22.535,17933.583372,83,22.5349,{"date":594,"open":505,"high":474,"low":431,"close":546,"change":549,"percent_change":87,"volume":595,"transactions":596,"vwap":597},"2026-07-27",22839.683271,162,22.4776,{"date":599,"open":447,"high":512,"low":447,"close":600,"change":601,"percent_change":506,"volume":602,"transactions":384,"vwap":603},"2026-07-24",22.445,0.0164,91081.035294,22.4617,{"date":605,"open":505,"high":505,"low":448,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",22.4286,-0.0714,-0.32,45602.94513,287,22.4315,{"date":613,"open":512,"high":614,"low":505,"close":474,"change":371,"percent_change":372,"volume":615,"transactions":616,"vwap":617},"2026-07-22",22.5598,299080.068842,370,22.4947,{"date":619,"open":512,"high":512,"low":620,"close":430,"change":372,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",22.4901,-0.18,11681.97739,74,22.5145,{"date":626,"open":627,"high":627,"low":588,"close":512,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",22.6,-0.065,-0.29,58327.586226,323,22.5435,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":451,"volume":639,"transactions":640,"vwap":641},"2026-07-17",22.64,22.61,22.615,0.025,58617.46942,105,22.6176,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":334,"percent_change":335,"volume":648,"transactions":649,"vwap":650},"2026-07-16",22.57,22.5999,22.5616,22.59,88592.527469,94,22.5808,{"date":652,"open":653,"high":636,"low":653,"close":654,"change":655,"percent_change":382,"volume":656,"transactions":364,"vwap":657},"2026-07-15",22.58,22.605,0.0459,28211.585131,22.602,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":382,"volume":664,"transactions":665,"vwap":666},"2026-07-14",22.54,22.5795,22.5591,0.0441,39164.133725,291,22.5542,{"date":668,"open":660,"high":669,"low":474,"close":423,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",22.555,-0.075,-0.33,26192.496557,127,22.5143,{"date":676,"open":677,"high":678,"low":653,"close":647,"change":371,"percent_change":372,"volume":679,"transactions":9,"vwap":647},"2026-07-10",22.589,22.62,39600,{"date":681,"open":581,"high":678,"low":431,"close":627,"change":638,"percent_change":451,"volume":682,"transactions":9,"vwap":627},"2026-07-09",30100,{"date":684,"open":647,"high":647,"low":512,"close":685,"change":188,"percent_change":197,"volume":686,"transactions":9,"vwap":685},"2026-07-08",22.575,34600,{"date":688,"open":689,"high":689,"low":647,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",22.67,22.595,-0.085,-0.37,46200,{"date":695,"open":696,"high":697,"low":698,"close":696,"change":699,"percent_change":291,"volume":700,"transactions":9,"vwap":696},"2026-07-06",22.68,22.685,22.66,-0.025,17400,{"date":702,"open":703,"high":703,"low":696,"close":704,"change":389,"percent_change":20,"volume":705,"transactions":9,"vwap":704},"2026-07-02",22.72,22.705,53700,{"date":707,"open":708,"high":709,"low":698,"close":710,"change":188,"percent_change":197,"volume":711,"transactions":9,"vwap":710},"2026-07-01",22.69,22.71,22.695,42100,{"date":713,"open":714,"high":714,"low":709,"close":715,"change":628,"percent_change":629,"volume":716,"transactions":9,"vwap":715},"2026-06-30",22.755,22.715,76100,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":397,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-29",22.81,22.762,22.78,-0.26,38100,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":506,"volume":730,"transactions":9,"vwap":728},"2026-06-26",22.82,22.855,22.84,0.015,63100,{"date":732,"open":733,"high":734,"low":726,"close":735,"change":638,"percent_change":451,"volume":736,"transactions":9,"vwap":735},"2026-06-25",22.85,22.86,22.825,29300,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":484,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-24",22.79,22.95,22.8,0.35,62600,{"date":745,"open":746,"high":746,"low":709,"close":703,"change":275,"percent_change":747,"volume":748,"transactions":9,"vwap":703},"2026-06-23",22.75,0.09,89500,{"date":750,"open":751,"high":751,"low":696,"close":752,"change":628,"percent_change":629,"volume":753,"transactions":9,"vwap":752},"2026-06-22",22.74,22.7,26600,{"date":755,"open":741,"high":719,"low":756,"close":757,"change":20,"percent_change":21,"volume":758,"transactions":9,"vwap":757},"2026-06-18",22.76,22.765,71900,{"date":760,"open":739,"high":761,"low":703,"close":762,"change":353,"percent_change":354,"volume":763,"transactions":9,"vwap":762},"2026-06-17",22.845,22.725,46400,{"date":765,"open":751,"high":721,"low":751,"close":766,"change":549,"percent_change":87,"volume":767,"transactions":9,"vwap":766},"2026-06-16",22.775,18500,{"date":769,"open":770,"high":770,"low":762,"close":762,"change":729,"percent_change":506,"volume":771,"transactions":9,"vwap":762},"2026-06-15",22.77,92400,{"date":773,"open":703,"high":746,"low":696,"close":709,"change":188,"percent_change":197,"volume":774,"transactions":9,"vwap":709},"2026-06-12",30000,{"date":776,"open":636,"high":751,"low":636,"close":777,"change":778,"percent_change":94,"volume":779,"transactions":9,"vwap":777},"2026-06-11",22.73,0.115,42600,{"date":781,"open":696,"high":696,"low":647,"close":637,"change":782,"percent_change":397,"volume":783,"transactions":9,"vwap":637},"2026-06-10",-0.013,296500,{"date":785,"open":627,"high":786,"low":627,"close":787,"change":788,"percent_change":87,"volume":789,"transactions":9,"vwap":787},"2026-06-09",22.629,22.628,0.049,19300,{"date":791,"open":636,"high":636,"low":644,"close":792,"change":793,"percent_change":335,"volume":794,"transactions":9,"vwap":792},"2026-06-08",22.579,-0.016,8300,{"date":796,"open":635,"high":698,"low":647,"close":690,"change":569,"percent_change":570,"volume":797,"transactions":9,"vwap":690},"2026-06-05",23500,{"date":799,"open":752,"high":709,"low":689,"close":708,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":708},"2026-06-04",0.035,0.15,33400,{"date":804,"open":708,"high":708,"low":805,"close":806,"change":372,"percent_change":621,"volume":807,"transactions":9,"vwap":806},"2026-06-03",22.63,22.655,9200,{"date":809,"open":733,"high":733,"low":697,"close":710,"change":729,"percent_change":506,"volume":810,"transactions":9,"vwap":710},"2026-06-02",53100,{"date":812,"open":813,"high":708,"low":805,"close":696,"change":187,"percent_change":188,"volume":814,"transactions":9,"vwap":696},"2026-06-01",22.65,12000,{"date":816,"open":708,"high":703,"low":817,"close":697,"change":274,"percent_change":275,"volume":818,"transactions":9,"vwap":697},"2026-05-29",22.681,35600,{"date":820,"open":696,"high":777,"low":805,"close":696,"change":405,"percent_change":821,"volume":822,"transactions":9,"vwap":696},"2026-05-28",-0.15,80600,{"date":824,"open":703,"high":777,"low":825,"close":715,"change":20,"percent_change":21,"volume":826,"transactions":9,"vwap":715},"2026-05-27",22.709,8600,{"date":828,"open":751,"high":751,"low":813,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-26",22.675,0.06,0.27,23300,{"date":834,"open":636,"high":805,"low":653,"close":637,"change":835,"percent_change":830,"volume":836,"transactions":9,"vwap":637},"2026-05-22",0.014,13800,{"date":838,"open":678,"high":678,"low":588,"close":839,"change":840,"percent_change":549,"volume":841,"transactions":9,"vwap":839},"2026-05-21",22.601,0.011,68700,{"date":843,"open":588,"high":647,"low":431,"close":647,"change":451,"percent_change":50,"volume":844,"transactions":9,"vwap":647},"2026-05-20",31500,{"date":846,"open":474,"high":474,"low":412,"close":505,"change":628,"percent_change":629,"volume":847,"transactions":9,"vwap":505},"2026-05-19",49800,{"date":849,"open":636,"high":636,"low":439,"close":850,"change":699,"percent_change":291,"volume":851,"transactions":9,"vwap":850},"2026-05-18",22.545,93900,{"date":853,"open":854,"high":690,"low":581,"close":644,"change":821,"percent_change":855,"volume":856,"transactions":9,"vwap":644},"2026-05-15",22.591,-0.66,129900,{"date":858,"open":751,"high":751,"low":709,"close":703,"change":800,"percent_change":801,"volume":859,"transactions":9,"vwap":703},"2026-05-14",25300,{"date":861,"open":777,"high":777,"low":862,"close":697,"change":274,"percent_change":275,"volume":863,"transactions":9,"vwap":697},"2026-05-13",22.665,20900,{"date":865,"open":739,"high":739,"low":696,"close":696,"change":670,"percent_change":671,"volume":866,"transactions":9,"vwap":696},"2026-05-12",38600,{"date":868,"open":726,"high":726,"low":746,"close":714,"change":353,"percent_change":354,"volume":869,"transactions":9,"vwap":714},"2026-05-11",70500,{"date":871,"open":726,"high":726,"low":741,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-08",22.805,0.065,0.29,34100,{"date":877,"open":721,"high":878,"low":751,"close":751,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":751},"2026-05-07",22.815,-0.055,-0.24,6700,{"date":883,"open":884,"high":884,"low":721,"close":885,"change":886,"percent_change":135,"volume":887,"transactions":9,"vwap":885},"2026-05-06",22.83,22.795,0.105,36900,{"date":889,"open":709,"high":703,"low":708,"close":708,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":708},"2026-05-05",0.03,0.13,35900,{"date":894,"open":715,"high":715,"low":895,"close":698,"change":397,"percent_change":722,"volume":896,"transactions":9,"vwap":698},"2026-05-04",22.645,22100,{"date":898,"open":703,"high":721,"low":709,"close":703,"change":890,"percent_change":891,"volume":899,"transactions":9,"vwap":703},"2026-05-01",38900,{"date":901,"open":709,"high":703,"low":708,"close":708,"change":389,"percent_change":20,"volume":902,"transactions":9,"vwap":708},"2026-04-30",141200,{"date":904,"open":746,"high":746,"low":813,"close":696,"change":406,"percent_change":905,"volume":906,"transactions":9,"vwap":696},"2026-04-29",-0.7,324900,{"date":908,"open":909,"high":909,"low":726,"close":728,"change":334,"percent_change":335,"volume":910,"transactions":9,"vwap":728},"2026-04-28",22.89,25200,{"date":912,"open":913,"high":914,"low":733,"close":727,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":727},"2026-04-27",22.885,22.886,-0.045,-0.2,45000,{"date":919,"open":734,"high":920,"low":734,"close":921,"change":275,"percent_change":747,"volume":922,"transactions":9,"vwap":921},"2026-04-24",22.91,22.9,166500,{"date":924,"open":925,"high":925,"low":734,"close":926,"change":879,"percent_change":880,"volume":927,"transactions":9,"vwap":926},"2026-04-23",22.96,22.88,21000,{"date":929,"open":740,"high":740,"low":930,"close":931,"change":549,"percent_change":87,"volume":932,"transactions":9,"vwap":931},"2026-04-22",22.92,22.935,16700,{"date":934,"open":920,"high":930,"low":935,"close":913,"change":879,"percent_change":880,"volume":936,"transactions":9,"vwap":913},"2026-04-21",22.812,16900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":432,"volume":944,"transactions":9,"vwap":942},"2026-04-20",22.928,22.955,22.925,22.94,-0.007,27800,{"date":946,"open":947,"high":947,"low":942,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-17",22.97,22.947,0.069,0.3,16600,{"date":953,"open":954,"high":954,"low":734,"close":955,"change":956,"percent_change":621,"volume":957,"transactions":9,"vwap":955},"2026-04-16",22.98,22.878,-0.042,22400,{"date":959,"open":930,"high":960,"low":921,"close":930,"change":371,"percent_change":372,"volume":961,"transactions":9,"vwap":930},"2026-04-15",23.030001,68800,{"date":963,"open":926,"high":942,"low":964,"close":965,"change":830,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-14",22.87,22.93,0.26,70400,{"date":969,"open":726,"high":964,"low":741,"close":964,"change":873,"percent_change":874,"volume":970,"transactions":9,"vwap":964},"2026-04-13",39000,{"date":972,"open":909,"high":909,"low":741,"close":872,"change":432,"percent_change":343,"volume":973,"transactions":9,"vwap":872},"2026-04-10",16100,{"date":975,"open":909,"high":909,"low":976,"close":977,"change":729,"percent_change":506,"volume":978,"transactions":9,"vwap":977},"2026-04-09",22.803,22.835,125000,{"date":980,"open":981,"high":965,"low":739,"close":726,"change":800,"percent_change":801,"volume":982,"transactions":9,"vwap":726},"2026-04-08",22.875,661700,{"date":984,"open":777,"high":739,"low":703,"close":985,"change":986,"percent_change":80,"volume":987,"transactions":9,"vwap":985},"2026-04-07",22.785,0.031,19200,{"date":989,"open":739,"high":739,"low":746,"close":990,"change":991,"percent_change":406,"volume":992,"transactions":9,"vwap":990},"2026-04-06",22.754,-0.036,40400,{"date":994,"open":703,"high":741,"low":703,"close":739,"change":20,"percent_change":21,"volume":995,"transactions":9,"vwap":739},"2026-04-02",11600,{"date":997,"open":746,"high":770,"low":751,"close":746,"change":890,"percent_change":891,"volume":998,"transactions":9,"vwap":746},"2026-04-01",17800,{"date":1000,"open":709,"high":746,"low":708,"close":703,"change":283,"percent_change":1001,"volume":1002,"transactions":9,"vwap":703},"2026-03-31",0.33,45300,{"date":1004,"open":698,"high":689,"low":895,"close":895,"change":1005,"percent_change":275,"volume":1006,"transactions":9,"vwap":895},"2026-03-30",0.004,9500,{"date":1008,"open":678,"high":698,"low":678,"close":1009,"change":1010,"percent_change":264,"volume":1011,"transactions":9,"vwap":1009},"2026-03-27",22.641,-0.044,20400,{"date":1013,"open":746,"high":746,"low":689,"close":697,"change":254,"percent_change":225,"volume":1014,"transactions":9,"vwap":697},"2026-03-26",31600,{"date":1016,"open":884,"high":884,"low":770,"close":739,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":739},"2026-03-25",0.081,0.36,10600,{"date":1021,"open":696,"high":777,"low":689,"close":825,"change":1022,"percent_change":110,"volume":1023,"transactions":9,"vwap":825},"2026-03-24",-0.039,27700,{"date":1025,"open":752,"high":756,"low":752,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-23",22.748,0.073,0.32,11700,{"date":1031,"open":721,"high":721,"low":829,"close":829,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":829},"2026-03-20",-0.205,-0.9,207500,{"date":1036,"open":719,"high":909,"low":719,"close":926,"change":275,"percent_change":747,"volume":753,"transactions":9,"vwap":926},"2026-03-19",{"date":1038,"open":920,"high":942,"low":733,"close":734,"change":628,"percent_change":1039,"volume":1040,"transactions":9,"vwap":734},"2026-03-18",-0.28,34200,{"date":1042,"open":925,"high":925,"low":921,"close":941,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":941},"2026-03-17",0.057,0.25,11300,{"date":1047,"open":964,"high":926,"low":719,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-16",22.868,0.088,0.39,17700,{"date":1053,"open":733,"high":1054,"low":770,"close":721,"change":1055,"percent_change":354,"volume":1056,"transactions":9,"vwap":721},"2026-03-13",22.865,-0.051,65600,{"date":1058,"open":965,"high":965,"low":726,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-12",22.831,-0.089,-0.39,47700,{"date":1064,"open":947,"high":947,"low":930,"close":930,"change":1065,"percent_change":527,"volume":1066,"transactions":9,"vwap":930},"2026-03-11",-0.08,14400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-10",23.11,22.99,23,-0.088,-0.38,51400,{"date":1076,"open":947,"high":1077,"low":947,"close":1078,"change":1079,"percent_change":1018,"volume":1080,"transactions":9,"vwap":1078},"2026-03-09",23.09,23.087999,0.083,52900,{"date":1082,"open":954,"high":1083,"low":954,"close":1084,"change":628,"percent_change":1039,"volume":682,"transactions":9,"vwap":1084},"2026-03-06",23.049,23.0049992,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":915,"percent_change":264,"volume":1090,"transactions":9,"vwap":1088},"2026-03-05",23.049999,23.07,23.035999,22800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":187,"percent_change":188,"volume":1097,"transactions":9,"vwap":1096},"2026-03-04",23.105,23.14,23.097,23.115,40000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":432,"percent_change":343,"volume":1103,"transactions":9,"vwap":1102},"2026-03-03",23.059999,23.16,23.12,23900,{"date":1105,"open":1106,"high":1101,"low":1107,"close":1106,"change":197,"percent_change":1061,"volume":1108,"transactions":9,"vwap":1106},"2026-03-02",23.15,23.13,30700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1111,"change":800,"percent_change":801,"volume":1113,"transactions":9,"vwap":1111},"2026-02-27",23.24,23.225,15300,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":372,"percent_change":110,"volume":944,"transactions":9,"vwap":1118},"2026-02-26",23.18,23.21,23.205,{"date":1120,"open":1111,"high":1121,"low":1111,"close":1122,"change":371,"percent_change":372,"volume":1123,"transactions":9,"vwap":1122},"2026-02-25",23.27,23.245,16800,{"date":1125,"open":1126,"high":1121,"low":1127,"close":1128,"change":309,"percent_change":309,"volume":1129,"transactions":9,"vwap":1128},"2026-02-24",23.26,23.23,23.255,45200,{"date":1131,"open":1132,"high":1126,"low":1132,"close":1128,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-02-23",23.22,0.037,0.16,19900,{"date":1137,"open":1127,"high":1127,"low":1138,"close":1139,"change":1140,"percent_change":890,"volume":1141,"transactions":9,"vwap":1139},"2026-02-20",23.19,23.218,0.008,24400,{"date":1143,"open":1144,"high":1132,"low":1116,"close":1117,"change":187,"percent_change":188,"volume":1145,"transactions":9,"vwap":1117},"2026-02-19",23.2,42900,{"date":1147,"open":1117,"high":1148,"low":1144,"close":1149,"change":1150,"percent_change":389,"volume":957,"transactions":9,"vwap":1149},"2026-02-18",23.235,23.215,0.003,{"date":1152,"open":1132,"high":1148,"low":1117,"close":1153,"change":1154,"percent_change":389,"volume":1155,"transactions":9,"vwap":1153},"2026-02-17",23.212,0.002,108900,{"date":1157,"open":1138,"high":1126,"low":1138,"close":1117,"change":830,"percent_change":966,"volume":951,"transactions":9,"vwap":1117},"2026-02-13",{"date":1159,"open":1160,"high":1101,"low":1160,"close":1106,"change":484,"percent_change":742,"volume":1029,"transactions":9,"vwap":1106},"2026-02-12",23.08,{"date":1162,"open":1100,"high":1077,"low":1100,"close":1088,"change":372,"percent_change":110,"volume":1163,"transactions":9,"vwap":1088},"2026-02-11",63900,{"date":1165,"open":1102,"high":1166,"low":1077,"close":1069,"change":873,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1069},"2026-02-10",23.125,0.28,34800,{"date":1170,"open":1171,"high":1172,"low":1071,"close":1173,"change":187,"percent_change":188,"volume":1174,"transactions":9,"vwap":1173},"2026-02-09",23.01,23.055,23.045,32100,{"date":1176,"open":1087,"high":1100,"low":1177,"close":1087,"change":187,"percent_change":188,"volume":1178,"transactions":9,"vwap":1087},"2026-02-06",23.02,60100,{"date":1180,"open":1177,"high":1077,"low":1181,"close":1172,"change":1182,"percent_change":1183,"volume":892,"transactions":9,"vwap":1172},"2026-02-05",22.994,0.085,0.37,{"date":1185,"open":954,"high":1070,"low":925,"close":947,"change":334,"percent_change":335,"volume":998,"transactions":9,"vwap":947},"2026-02-04",{"date":1187,"open":954,"high":1071,"low":1188,"close":1189,"change":187,"percent_change":188,"volume":1190,"transactions":9,"vwap":1189},"2026-02-03",22.962,22.985,62700,{"date":1192,"open":1177,"high":1177,"low":1070,"close":1070,"change":188,"percent_change":197,"volume":1193,"transactions":9,"vwap":1070},"2026-02-02",23100,{"date":1195,"open":1171,"high":1087,"low":1171,"close":1171,"change":334,"percent_change":335,"volume":1196,"transactions":9,"vwap":1171},"2026-01-30",36100,{"date":1198,"open":1071,"high":960,"low":1071,"close":1199,"change":335,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-29",23.025,-0.3,19800,{"date":1203,"open":1100,"high":1204,"low":1100,"close":1205,"change":371,"percent_change":372,"volume":1206,"transactions":9,"vwap":1205},"2026-01-28",23.1,23.094999,14200,{"date":1208,"open":1106,"high":1106,"low":1077,"close":1093,"change":389,"percent_change":20,"volume":1209,"transactions":9,"vwap":1093},"2026-01-27",17300,{"date":1211,"open":1204,"high":1094,"low":1172,"close":1205,"change":638,"percent_change":451,"volume":1212,"transactions":9,"vwap":1205},"2026-01-26",33300,{"date":1214,"open":1215,"high":1069,"low":1172,"close":1088,"change":729,"percent_change":506,"volume":1216,"transactions":9,"vwap":1088},"2026-01-23",23.077,40800,{"date":1218,"open":1087,"high":1204,"low":960,"close":1172,"change":729,"percent_change":506,"volume":1219,"transactions":9,"vwap":1172},"2026-01-22",74600,{"date":1221,"open":1087,"high":1087,"low":1071,"close":1222,"change":506,"percent_change":950,"volume":1223,"transactions":9,"vwap":1222},"2026-01-21",23.040001,20700,{"date":1225,"open":1226,"high":1102,"low":1227,"close":947,"change":291,"percent_change":255,"volume":1228,"transactions":9,"vwap":947},"2026-01-20",22.973,22.965,71200,{"date":1230,"open":1205,"high":1069,"low":1231,"close":1160,"change":432,"percent_change":343,"volume":1232,"transactions":9,"vwap":1160},"2026-01-16",23.061001,21800,{"date":1234,"open":1235,"high":1235,"low":1160,"close":1069,"change":1236,"percent_change":1065,"volume":1237,"transactions":9,"vwap":1069},"2026-01-15",23.138,-0.019,30400,{"date":1239,"open":1204,"high":1094,"low":1204,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-14",23.129,0.039,0.17,30500,{"date":1245,"open":1204,"high":1096,"low":1088,"close":1077,"change":20,"percent_change":1242,"volume":1246,"transactions":9,"vwap":1077},"2026-01-13",12200,{"date":1248,"open":1087,"high":1127,"low":1087,"close":1087,"change":699,"percent_change":291,"volume":1249,"transactions":9,"vwap":1087},"2026-01-12",64500,{"date":1251,"open":1222,"high":1077,"low":1222,"close":1252,"change":1253,"percent_change":309,"volume":1254,"transactions":9,"vwap":1252},"2026-01-09",23.075001,0.001,8700,{"date":1256,"open":1222,"high":1116,"low":1222,"close":1257,"change":1005,"percent_change":275,"volume":1258,"transactions":9,"vwap":1257},"2026-01-08",23.073999,56200,{"date":1260,"open":1252,"high":1204,"low":1261,"close":1088,"change":389,"percent_change":20,"volume":1262,"transactions":9,"vwap":1088},"2026-01-07",23.065001,20100,{"date":1264,"open":1204,"high":1204,"low":1171,"close":1100,"change":1265,"percent_change":188,"volume":863,"transactions":9,"vwap":1100},"2026-01-06",-0.004,{"date":1267,"open":960,"high":1204,"low":1177,"close":1268,"change":890,"percent_change":891,"volume":1269,"transactions":9,"vwap":1268},"2026-01-05",23.063999,60800,{"date":1271,"open":1100,"high":1100,"low":1272,"close":1273,"change":1274,"percent_change":-6,"volume":1232,"transactions":9,"vwap":1273},"2026-01-02",23.013,23.034,-0.001,{"date":1276,"open":1088,"high":1160,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-12-31",23.035,-0.054,-0.23,6400,{"date":1282,"open":1088,"high":1204,"low":1100,"close":1283,"change":1072,"percent_change":1073,"volume":1284,"transactions":9,"vwap":1283},"2025-12-30",23.089001,24900,{"date":1286,"open":1101,"high":1138,"low":1101,"close":1287,"change":1288,"percent_change":506,"volume":1232,"transactions":9,"vwap":1287},"2025-12-29",23.177,0.017,{"date":1290,"open":1291,"high":1144,"low":1094,"close":1101,"change":334,"percent_change":397,"volume":1292,"transactions":9,"vwap":1101},"2025-12-26",23.179,19000,{"date":1294,"open":1069,"high":1295,"low":1069,"close":1295,"change":283,"percent_change":1028,"volume":1296,"transactions":9,"vwap":1295},"2025-12-24",23.175,21400,{"date":1298,"open":1100,"high":1069,"low":1299,"close":1204,"change":890,"percent_change":891,"volume":1300,"transactions":9,"vwap":1204},"2025-12-23",23.054001,50800,{"date":1302,"open":1204,"high":1069,"low":1100,"close":1088,"change":405,"percent_change":821,"volume":1303,"transactions":9,"vwap":1088},"2025-12-22",26200,{"date":1305,"open":1204,"high":1107,"low":1077,"close":1093,"change":699,"percent_change":291,"volume":1306,"transactions":9,"vwap":1093},"2025-12-19",29200,{"date":1308,"open":1102,"high":1309,"low":1069,"close":1107,"change":549,"percent_change":87,"volume":1310,"transactions":9,"vwap":1107},"2025-12-18",23.148,36800,{"date":1312,"open":1077,"high":1077,"low":1313,"close":1160,"change":371,"percent_change":372,"volume":1246,"transactions":9,"vwap":1160},"2025-12-17",23.062,{"date":1315,"open":1087,"high":1077,"low":1087,"close":1077,"change":20,"percent_change":1242,"volume":1316,"transactions":9,"vwap":1077},"2025-12-16",25900,{"date":1318,"open":1088,"high":1319,"low":1177,"close":1087,"change":274,"percent_change":275,"volume":1320,"transactions":9,"vwap":1087},"2025-12-15",23.076,61200,{"date":1322,"open":1323,"high":1087,"low":1324,"close":1173,"change":405,"percent_change":821,"volume":1325,"transactions":9,"vwap":1173},"2025-12-12",23.031,23.021,18600,{"date":1327,"open":1100,"high":1328,"low":1100,"close":1160,"change":1274,"percent_change":-6,"volume":1329,"transactions":9,"vwap":1160},"2025-12-11",23.131,12600,{"date":1331,"open":960,"high":1204,"low":960,"close":1332,"change":1333,"percent_change":966,"volume":1334,"transactions":9,"vwap":1332},"2025-12-10",23.080999,0.061,12400,{"date":1336,"open":1100,"high":1100,"low":1171,"close":1177,"change":371,"percent_change":372,"volume":1337,"transactions":9,"vwap":1177},"2025-12-09",17600,{"date":1339,"open":1340,"high":1222,"low":1171,"close":960,"change":372,"percent_change":110,"volume":1341,"transactions":9,"vwap":960},"2025-12-08",23.037001,9000,{"date":1343,"open":1077,"high":1205,"low":1100,"close":1088,"change":432,"percent_change":343,"volume":1344,"transactions":9,"vwap":1088},"2025-12-05",24500,{"date":1346,"open":1347,"high":1069,"low":1348,"close":1204,"change":432,"percent_change":343,"volume":1349,"transactions":9,"vwap":1204},"2025-12-04",23.099001,23.084,8100,{"date":1351,"open":1107,"high":1101,"low":1069,"close":1107,"change":729,"percent_change":830,"volume":1352,"transactions":9,"vwap":1107},"2025-12-03",120500,{"date":1354,"open":1077,"high":1094,"low":1160,"close":1096,"change":729,"percent_change":830,"volume":1201,"transactions":9,"vwap":1096},"2025-12-02",{"date":1356,"open":1204,"high":1069,"low":1160,"close":1204,"change":1065,"percent_change":527,"volume":1357,"transactions":9,"vwap":1204},"2025-12-01",27500,{"date":1359,"open":1138,"high":1138,"low":1101,"close":1116,"change":1360,"percent_change":343,"volume":1361,"transactions":9,"vwap":1116},"2025-11-28",-0.031,7300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":814,"transactions":9,"vwap":1366},"2025-11-26",23.17,23.214,23.211,-0.029,-0.12,{"date":1370,"open":1127,"high":1371,"low":1372,"close":1111,"change":830,"percent_change":966,"volume":1373,"transactions":9,"vwap":1111},"2025-11-25",23.309,23.171,57100,{"date":1375,"open":1101,"high":1376,"low":1106,"close":1116,"change":549,"percent_change":87,"volume":1377,"transactions":9,"vwap":1116},"2025-11-24",23.185,14300,{"date":1379,"open":1102,"high":1094,"low":1069,"close":1107,"change":381,"percent_change":207,"volume":1316,"transactions":9,"vwap":1107},"2025-11-21",{"date":1381,"open":1094,"high":1094,"low":1088,"close":1382,"change":638,"percent_change":451,"volume":1383,"transactions":9,"vwap":1382},"2025-11-20",23.084999,4200,{"date":1385,"open":1171,"high":1160,"low":1171,"close":1100,"change":371,"percent_change":372,"volume":1386,"transactions":9,"vwap":1100},"2025-11-19",55900,{"date":1388,"open":1088,"high":1389,"low":1087,"close":1088,"change":729,"percent_change":506,"volume":1390,"transactions":9,"vwap":1088},"2025-11-18",23.077999,7700,{"date":1392,"open":1087,"high":1088,"low":1222,"close":1172,"change":1265,"percent_change":188,"volume":802,"transactions":9,"vwap":1172},"2025-11-17",{"date":1394,"open":1204,"high":1395,"low":1087,"close":1396,"change":1397,"percent_change":224,"volume":1398,"transactions":9,"vwap":1396},"2025-11-14",23.109,23.059,-0.022,26500,{"date":1400,"open":1102,"high":1107,"low":1088,"close":1332,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1332},"2025-11-13",-0.059,-0.25,29500,{"date":1405,"open":1094,"high":1116,"low":1204,"close":1094,"change":188,"percent_change":197,"volume":1406,"transactions":9,"vwap":1094},"2025-11-12",50300,{"date":1408,"open":1106,"high":1409,"low":1102,"close":1101,"change":484,"percent_change":742,"volume":1410,"transactions":9,"vwap":1101},"2025-11-11",23.167,21500,{"date":1412,"open":1204,"high":1395,"low":1160,"close":1160,"change":188,"percent_change":197,"volume":1413,"transactions":9,"vwap":1160},"2025-11-10",103900,{"date":1415,"open":1416,"high":1240,"low":1252,"close":1204,"change":309,"percent_change":309,"volume":932,"transactions":9,"vwap":1204},"2025-11-07",23.096001,{"date":1418,"open":1205,"high":1395,"low":1100,"close":1204,"change":873,"percent_change":1167,"volume":1419,"transactions":9,"vwap":1204},"2025-11-06",21100,{"date":1421,"open":1077,"high":1077,"low":1177,"close":1277,"change":628,"percent_change":1039,"volume":1422,"transactions":9,"vwap":1277},"2025-11-05",10700,{"date":1424,"open":1077,"high":1101,"low":1088,"close":1204,"change":800,"percent_change":801,"volume":1425,"transactions":9,"vwap":1204},"2025-11-04",55500,{"date":1427,"open":1087,"high":1160,"low":1222,"close":1261,"change":1428,"percent_change":821,"volume":998,"transactions":9,"vwap":1261},"2025-11-03",-0.034,{"date":1430,"open":1096,"high":1096,"low":1160,"close":1347,"change":793,"percent_change":335,"volume":1431,"transactions":9,"vwap":1347},"2025-10-31",11400,{"date":1433,"open":1347,"high":1101,"low":1347,"close":1096,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1096},"2025-10-30",-0.195,-0.84,25600,{"date":1438,"open":1439,"high":23,"low":1111,"close":1440,"change":432,"percent_change":343,"volume":1090,"transactions":9,"vwap":1440},"2025-10-29",23.33,23.31,{"date":1442,"open":1443,"high":1444,"low":1440,"close":1445,"change":275,"percent_change":747,"volume":1446,"transactions":9,"vwap":1445},"2025-10-28",23.32,23.35,23.34,20800,{"date":1448,"open":1449,"high":1445,"low":1450,"close":1443,"change":389,"percent_change":20,"volume":1451,"transactions":9,"vwap":1443},"2025-10-27",23.295,23.285,12900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1440,"change":275,"percent_change":747,"volume":1193,"transactions":9,"vwap":1440},"2025-10-24",23.3,23.36,23.299,{"date":1458,"open":1459,"high":1454,"low":1121,"close":1460,"change":371,"percent_change":372,"volume":1461,"transactions":9,"vwap":1460},"2025-10-23",23.28,23.29,33800,{"date":1463,"open":1459,"high":1443,"low":1459,"close":1454,"change":309,"percent_change":309,"volume":1464,"transactions":9,"vwap":1454},"2025-10-22",21900,{"date":1466,"open":1440,"high":1443,"low":1460,"close":1454,"change":890,"percent_change":891,"volume":1467,"transactions":9,"vwap":1454},"2025-10-21",23800,{"date":1469,"open":1126,"high":1459,"low":1117,"close":1121,"change":275,"percent_change":747,"volume":1470,"transactions":9,"vwap":1121},"2025-10-20",25100,{"date":1472,"open":1127,"high":1126,"low":1127,"close":1473,"change":187,"percent_change":188,"volume":1474,"transactions":9,"vwap":1473},"2025-10-17",23.25,17500,{"date":1476,"open":1473,"high":1121,"low":1127,"close":1128,"change":1477,"percent_change":1044,"volume":1478,"transactions":9,"vwap":1128},"2025-10-16",0.058,30300,{"date":1480,"open":1112,"high":1127,"low":1138,"close":1481,"change":1288,"percent_change":506,"volume":1482,"transactions":9,"vwap":1481},"2025-10-15",23.197,11200,{"date":1484,"open":1485,"high":1138,"low":1485,"close":1116,"change":381,"percent_change":207,"volume":1486,"transactions":9,"vwap":1116},"2025-10-14",23.155,14500,{"date":1488,"open":1077,"high":1489,"low":1077,"close":1489,"change":1490,"percent_change":506,"volume":1491,"transactions":9,"vwap":1489},"2025-10-13",23.135,0.016,7400,{"date":1493,"open":1382,"high":1102,"low":1100,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-10-10",23.119,0.054,0.23,34900,{"date":1499,"open":1077,"high":1204,"low":1261,"close":1261,"change":353,"percent_change":354,"volume":1500,"transactions":9,"vwap":1261},"2025-10-09",22300,{"date":1502,"open":1503,"high":1503,"low":1077,"close":1096,"change":389,"percent_change":20,"volume":1504,"transactions":9,"vwap":1096},"2025-10-08",23.149,32700,{"date":1506,"open":1347,"high":1094,"low":1088,"close":1093,"change":800,"percent_change":801,"volume":1507,"transactions":9,"vwap":1093},"2025-10-07",57700,{"date":1509,"open":1347,"high":1395,"low":1510,"close":1088,"change":1055,"percent_change":354,"volume":1023,"transactions":9,"vwap":1088},"2025-10-06",23.069,{"date":1512,"open":1101,"high":1101,"low":1102,"close":1513,"change":334,"percent_change":397,"volume":1514,"transactions":9,"vwap":1513},"2025-10-03",23.121,14900,{"date":1516,"open":1069,"high":1517,"low":1069,"close":1517,"change":1490,"percent_change":506,"volume":1123,"transactions":9,"vwap":1517},"2025-10-02",23.136,{"date":1519,"open":1204,"high":1102,"low":1087,"close":1102,"change":830,"percent_change":966,"volume":1520,"transactions":9,"vwap":1102},"2025-10-01",38200,{"date":1522,"open":1077,"high":1204,"low":1523,"close":1100,"change":274,"percent_change":275,"volume":1524,"transactions":9,"vwap":1100},"2025-09-30",23.051001,35100,{"date":1526,"open":1087,"high":1510,"low":1222,"close":1172,"change":372,"percent_change":110,"volume":1527,"transactions":9,"vwap":1172},"2025-09-29",13200,{"date":1529,"open":1347,"high":1107,"low":1088,"close":1205,"change":371,"percent_change":372,"volume":1530,"transactions":9,"vwap":1205},"2025-09-26",79200,{"date":1532,"open":1069,"high":1069,"low":1257,"close":1093,"change":188,"percent_change":197,"volume":1533,"transactions":9,"vwap":1093},"2025-09-25",13900,{"date":1535,"open":1106,"high":1536,"low":1102,"close":1166,"change":915,"percent_change":264,"volume":1537,"transactions":9,"vwap":1166},"2025-09-24",23.151,135000,{"date":1539,"open":1106,"high":1132,"low":1540,"close":1364,"change":381,"percent_change":207,"volume":1541,"transactions":9,"vwap":1364},"2025-09-23",23.134,28800,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1166,"change":915,"percent_change":264,"volume":1546,"transactions":9,"vwap":1166},"2025-09-22",23.152,23.124,27200,{"date":1548,"open":1549,"high":1116,"low":1503,"close":1364,"change":943,"percent_change":432,"volume":1550,"transactions":9,"vwap":1364},"2025-09-19",23.164,9300,{"date":1552,"open":1513,"high":1553,"low":1102,"close":1287,"change":1554,"percent_change":264,"volume":1555,"transactions":9,"vwap":1287},"2025-09-18",23.203,-0.043,7200,{"date":1557,"open":1445,"high":1445,"low":1132,"close":1132,"change":991,"percent_change":821,"volume":1558,"transactions":9,"vwap":1132},"2025-09-17",27900,{"date":1560,"open":1126,"high":1561,"low":1562,"close":1563,"change":1490,"percent_change":506,"volume":1564,"transactions":9,"vwap":1563},"2025-09-16",23.45,23.249,23.256,373500,{"date":1566,"open":1111,"high":1459,"low":1567,"close":1111,"change":20,"percent_change":1242,"volume":1568,"transactions":9,"vwap":1111},"2025-09-15",23.232,14600,{"date":1570,"open":1116,"high":1118,"low":1364,"close":1144,"change":699,"percent_change":291,"volume":987,"transactions":9,"vwap":1144},"2025-09-12",{"date":1572,"open":1117,"high":1473,"low":1117,"close":1112,"change":20,"percent_change":1242,"volume":1573,"transactions":9,"vwap":1112},"2025-09-11",51700,{"date":1575,"open":1576,"high":1149,"low":1107,"close":1376,"change":506,"percent_change":950,"volume":1040,"transactions":9,"vwap":1376},"2025-09-10",23.145,{"date":1578,"open":1579,"high":1106,"low":1204,"close":1096,"change":432,"percent_change":343,"volume":1580,"transactions":9,"vwap":1096},"2025-09-09",23.144,24800,{"date":1582,"open":1094,"high":1291,"low":1102,"close":1576,"change":1182,"percent_change":1183,"volume":1583,"transactions":9,"vwap":1576},"2025-09-08",66500,{"date":1585,"open":1088,"high":1077,"low":1177,"close":1100,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1100},"2025-09-05",0.095,0.41,28200,{"date":1590,"open":930,"high":1071,"low":930,"close":1227,"change":1586,"percent_change":441,"volume":1141,"transactions":9,"vwap":1227},"2025-09-04",{"date":1592,"open":719,"high":921,"low":719,"close":964,"change":484,"percent_change":742,"volume":1593,"transactions":9,"vwap":964},"2025-09-03",18400,{"date":1595,"open":770,"high":719,"low":770,"close":739,"change":628,"percent_change":1039,"volume":1596,"transactions":9,"vwap":739},"2025-09-02",22000,{"date":1598,"open":734,"high":913,"low":728,"close":727,"change":334,"percent_change":335,"volume":1599,"transactions":9,"vwap":727},"2025-08-29",18000,{"date":1601,"open":964,"high":926,"low":1602,"close":964,"change":1603,"percent_change":1039,"volume":1045,"transactions":9,"vwap":964},"2025-08-28",22.851,-0.064,{"date":1605,"open":1606,"high":925,"low":1607,"close":1608,"change":1609,"percent_change":432,"volume":1610,"transactions":9,"vwap":1608},"2025-08-27",22.898,22.895,22.934,-0.006,11000,{"date":1612,"open":930,"high":954,"low":930,"close":942,"change":389,"percent_change":20,"volume":1613,"transactions":9,"vwap":942},"2025-08-26",18200,{"date":1615,"open":1070,"high":1070,"low":920,"close":965,"change":187,"percent_change":188,"volume":802,"transactions":9,"vwap":965},"2025-08-25",{"date":1617,"open":921,"high":940,"low":921,"close":931,"change":301,"percent_change":1618,"volume":1619,"transactions":9,"vwap":931},"2025-08-22",0.44,8000,{"date":1621,"open":1622,"high":728,"low":1623,"close":977,"change":353,"percent_change":354,"volume":1555,"transactions":9,"vwap":977},"2025-08-21",22.827,22.823,{"date":1625,"open":964,"high":921,"low":1054,"close":913,"change":638,"percent_change":451,"volume":1626,"transactions":9,"vwap":913},"2025-08-20",39100,{"date":1628,"open":734,"high":964,"low":733,"close":734,"change":549,"percent_change":87,"volume":1629,"transactions":9,"vwap":734},"2025-08-19",35400,{"date":1631,"open":733,"high":733,"low":719,"close":719,"change":432,"percent_change":343,"volume":1141,"transactions":9,"vwap":719},"2025-08-18",{"date":1633,"open":964,"high":926,"low":884,"close":728,"change":372,"percent_change":110,"volume":1634,"transactions":9,"vwap":728},"2025-08-15",35000,{"date":1636,"open":920,"high":920,"low":1637,"close":926,"change":405,"percent_change":821,"volume":1638,"transactions":9,"vwap":926},"2025-08-14",22.866,43000,{"date":1640,"open":920,"high":941,"low":921,"close":1641,"change":506,"percent_change":507,"volume":1642,"transactions":9,"vwap":1641},"2025-08-13",22.915,37700,{"date":1644,"open":726,"high":733,"low":726,"close":761,"change":274,"percent_change":275,"volume":1645,"transactions":9,"vwap":761},"2025-08-12",61100,{"date":1647,"open":1648,"high":1649,"low":977,"close":728,"change":1650,"percent_change":20,"volume":1651,"transactions":9,"vwap":728},"2025-08-11",22.847,22.869,0.009,26400,{"date":1653,"open":733,"high":733,"low":1654,"close":1059,"change":1010,"percent_change":264,"volume":1422,"transactions":9,"vwap":1059},"2025-08-08",22.828,{"date":1656,"open":921,"high":920,"low":964,"close":981,"change":187,"percent_change":188,"volume":1232,"transactions":9,"vwap":981},"2025-08-07",{"date":1658,"open":734,"high":909,"low":728,"close":926,"change":334,"percent_change":335,"volume":1659,"transactions":9,"vwap":926},"2025-08-06",37800,{"date":1661,"open":1662,"high":1663,"low":734,"close":1607,"change":890,"percent_change":891,"volume":836,"transactions":9,"vwap":1607},"2025-08-05",22.884,22.897,{"date":1665,"open":733,"high":926,"low":728,"close":1054,"change":274,"percent_change":275,"volume":995,"transactions":9,"vwap":1054},"2025-08-04",{"date":1667,"open":741,"high":964,"low":985,"close":734,"change":1668,"percent_change":1669,"volume":1406,"transactions":9,"vwap":734},"2025-08-01",0.181,0.8,{"date":1671,"open":752,"high":703,"low":698,"close":1672,"change":1274,"percent_change":-6,"volume":1673,"transactions":9,"vwap":1672},"2025-07-31",22.679,47100,{"date":1675,"open":1676,"high":817,"low":895,"close":696,"change":1368,"percent_change":1677,"volume":1678,"transactions":9,"vwap":696},"2025-07-30",22.674,-0.53,4800,{"date":1680,"open":746,"high":741,"low":746,"close":741,"change":484,"percent_change":742,"volume":1681,"transactions":9,"vwap":741},"2025-07-29",6500,{"date":1683,"open":752,"high":733,"low":1684,"close":703,"change":274,"percent_change":275,"volume":1685,"transactions":9,"vwap":703},"2025-07-28",22.684,9900,{"date":1687,"open":696,"high":762,"low":696,"close":715,"change":20,"percent_change":21,"volume":1688,"transactions":9,"vwap":715},"2025-07-25",23700,{"date":1690,"open":698,"high":1691,"low":698,"close":829,"change":405,"percent_change":821,"volume":1692,"transactions":9,"vwap":829},"2025-07-24",22.699,3600,{"date":1694,"open":1695,"high":746,"low":709,"close":709,"change":372,"percent_change":621,"volume":1467,"transactions":9,"vwap":709},"2025-07-23",22.739,{"date":1697,"open":703,"high":756,"low":703,"close":746,"change":830,"percent_change":966,"volume":1698,"transactions":9,"vwap":746},"2025-07-22",31400,{"date":1700,"open":709,"high":703,"low":708,"close":708,"change":549,"percent_change":87,"volume":686,"transactions":9,"vwap":708},"2025-07-21",{"date":1702,"open":635,"high":813,"low":678,"close":635,"change":549,"percent_change":87,"volume":1703,"transactions":9,"vwap":635},"2025-07-18",19100,{"date":1705,"open":627,"high":627,"low":1706,"close":647,"change":638,"percent_change":451,"volume":1707,"transactions":9,"vwap":647},"2025-07-17",22.565,4500,{"date":1709,"open":653,"high":1710,"low":423,"close":1706,"change":274,"percent_change":275,"volume":1006,"transactions":9,"vwap":1706},"2025-07-16",22.587,{"date":1712,"open":627,"high":654,"low":1713,"close":581,"change":397,"percent_change":398,"volume":1634,"transactions":9,"vwap":581},"2025-07-15",22.532,{"date":1715,"open":627,"high":678,"low":647,"close":678,"change":371,"percent_change":372,"volume":1716,"transactions":9,"vwap":678},"2025-07-14",80700,{"date":1718,"open":698,"high":698,"low":647,"close":805,"change":197,"percent_change":1719,"volume":1720,"transactions":9,"vwap":805},"2025-07-11",-0.4,47400,{"date":1722,"open":709,"high":770,"low":696,"close":703,"change":1133,"percent_change":1134,"volume":1723,"transactions":9,"vwap":703},"2025-07-10",26100,{"date":1725,"open":1726,"high":1727,"low":895,"close":1727,"change":1728,"percent_change":1001,"volume":1703,"transactions":9,"vwap":1727},"2025-07-09",22.662,22.683,0.074,{"date":1730,"open":647,"high":636,"low":644,"close":1731,"change":1360,"percent_change":216,"volume":1262,"transactions":9,"vwap":1731},"2025-07-08",22.609,{"date":1733,"open":689,"high":696,"low":678,"close":635,"change":670,"percent_change":671,"volume":1734,"transactions":9,"vwap":635},"2025-07-07",15800,{"date":1736,"open":751,"high":751,"low":704,"close":715,"change":915,"percent_change":916,"volume":1737,"transactions":9,"vwap":715},"2025-07-03",138200,{"date":1739,"open":777,"high":770,"low":777,"close":756,"change":432,"percent_change":343,"volume":859,"transactions":9,"vwap":756},"2025-07-02",{"date":1741,"open":741,"high":741,"low":756,"close":739,"change":274,"percent_change":275,"volume":1742,"transactions":9,"vwap":739},"2025-07-01",111200,{"date":1744,"open":751,"high":741,"low":1745,"close":985,"change":873,"percent_change":874,"volume":1659,"transactions":9,"vwap":985},"2025-06-30",22.731,{"date":1747,"open":703,"high":756,"low":752,"close":703,"change":224,"percent_change":1748,"volume":1749,"transactions":9,"vwap":703},"2025-06-27",-0.44,36700,{"date":1751,"open":741,"high":726,"low":766,"close":726,"change":1752,"percent_change":105,"volume":1753,"transactions":9,"vwap":726},"2025-06-26",0.055,50900,{"date":1755,"open":777,"high":757,"low":689,"close":757,"change":187,"percent_change":188,"volume":1756,"transactions":9,"vwap":757},"2025-06-25",10100,{"date":1758,"open":696,"high":739,"low":696,"close":770,"change":1586,"percent_change":441,"volume":1209,"transactions":9,"vwap":770},"2025-06-24",{"date":1760,"open":698,"high":703,"low":698,"close":829,"change":549,"percent_change":87,"volume":1761,"transactions":9,"vwap":829},"2025-06-23",12100,{"date":1763,"open":653,"high":813,"low":653,"close":1764,"change":187,"percent_change":188,"volume":1765,"transactions":9,"vwap":1764},"2025-06-20",22.625,20200,{"date":1767,"open":635,"high":813,"low":1768,"close":805,"change":638,"percent_change":451,"volume":1769,"transactions":9,"vwap":805},"2025-06-18",22.583,56900,{"date":1771,"open":644,"high":636,"low":644,"close":654,"change":283,"percent_change":1001,"volume":1398,"transactions":9,"vwap":654},"2025-06-17",{"date":1773,"open":1706,"high":627,"low":439,"close":588,"change":397,"percent_change":398,"volume":1774,"transactions":9,"vwap":588},"2025-06-16",20600,{"date":1776,"open":678,"high":805,"low":512,"close":647,"change":879,"percent_change":880,"volume":1777,"transactions":9,"vwap":647},"2025-06-13",20300,{"date":1779,"open":708,"high":708,"low":678,"close":895,"change":886,"percent_change":125,"volume":1193,"transactions":9,"vwap":895},"2025-06-12",{"date":1781,"open":512,"high":647,"low":588,"close":660,"change":381,"percent_change":382,"volume":1782,"transactions":9,"vwap":660},"2025-06-11",12300,{"date":1784,"open":588,"high":588,"low":431,"close":546,"change":800,"percent_change":1134,"volume":1785,"transactions":9,"vwap":546},"2025-06-10",24300,{"date":1787,"open":464,"high":422,"low":464,"close":438,"change":638,"percent_change":451,"volume":1788,"transactions":9,"vwap":438},"2025-06-09",35500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":467,"change":254,"percent_change":1794,"volume":1446,"transactions":9,"vwap":467},"2025-06-06",22.467,22.475,22.405,-0.47,{"date":1796,"open":653,"high":677,"low":589,"close":660,"change":1797,"percent_change":353,"volume":1422,"transactions":9,"vwap":660},"2025-06-05",-0.011,{"date":1799,"open":430,"high":1800,"low":430,"close":1801,"change":1802,"percent_change":156,"volume":1803,"transactions":9,"vwap":1801},"2025-06-04",22.561,22.551,0.123,42400,{"date":1805,"open":431,"high":431,"low":464,"close":1806,"change":1150,"percent_change":389,"volume":1596,"transactions":9,"vwap":1806},"2025-06-03",22.428,{"date":1808,"open":412,"high":438,"low":458,"close":540,"change":879,"percent_change":880,"volume":1809,"transactions":9,"vwap":540},"2025-06-02",87900,{"date":1811,"open":539,"high":505,"low":465,"close":505,"change":1812,"percent_change":382,"volume":1813,"transactions":9,"vwap":505},"2025-05-30",0.044,24700,{"date":1815,"open":447,"high":438,"low":368,"close":1816,"change":1367,"percent_change":343,"volume":1817,"transactions":9,"vwap":1816},"2025-05-29",22.436,212100,{"date":1819,"open":1820,"high":1821,"low":447,"close":475,"change":334,"percent_change":335,"volume":1822,"transactions":9,"vwap":475},"2025-05-28",22.469,22.474,192600,{"date":1824,"open":412,"high":1825,"low":412,"close":505,"change":301,"percent_change":57,"volume":1826,"transactions":9,"vwap":505},"2025-05-27",22.499,270800,{"date":1828,"open":490,"high":1829,"low":482,"close":490,"change":638,"percent_change":451,"volume":1006,"transactions":9,"vwap":490},"2025-05-23",22.396,{"date":1831,"open":404,"high":1832,"low":350,"close":1832,"change":638,"percent_change":451,"volume":1833,"transactions":9,"vwap":1832},"2025-05-22",22.355,37500,{"date":1835,"open":457,"high":448,"low":360,"close":395,"change":415,"percent_change":416,"volume":1626,"transactions":9,"vwap":395},"2025-05-21",{"date":1837,"open":438,"high":438,"low":465,"close":1838,"change":372,"percent_change":621,"volume":1839,"transactions":9,"vwap":1838},"2025-05-20",22.455,51100,{"date":1841,"open":457,"high":1825,"low":457,"close":546,"change":188,"percent_change":197,"volume":1842,"transactions":9,"vwap":546},"2025-05-19",33200,{"date":1844,"open":581,"high":581,"low":474,"close":423,"change":638,"percent_change":451,"volume":998,"transactions":9,"vwap":423},"2025-05-16",{"date":1846,"open":1847,"high":430,"low":464,"close":422,"change":1848,"percent_change":135,"volume":1849,"transactions":9,"vwap":422},"2025-05-15",22.424,0.102,31100,{"date":1851,"open":447,"high":447,"low":482,"close":1852,"change":1853,"percent_change":1402,"volume":1066,"transactions":9,"vwap":1852},"2025-05-14",22.388,-0.057,{"date":1855,"open":505,"high":474,"low":464,"close":600,"change":188,"percent_change":197,"volume":1303,"transactions":9,"vwap":600},"2025-05-13",{"date":1857,"open":438,"high":422,"low":438,"close":475,"change":397,"percent_change":398,"volume":1593,"transactions":9,"vwap":475},"2025-05-12",{"date":1859,"open":581,"high":581,"low":1860,"close":1860,"change":187,"percent_change":188,"volume":1861,"transactions":9,"vwap":1860},"2025-05-09",22.525,28100,{"date":1863,"open":678,"high":678,"low":588,"close":588,"change":691,"percent_change":1073,"volume":1254,"transactions":9,"vwap":588},"2025-05-08",{"date":1865,"open":627,"high":637,"low":1866,"close":637,"change":1752,"percent_change":105,"volume":1867,"transactions":9,"vwap":637},"2025-05-07",22.582,9700,{"date":1869,"open":422,"high":653,"low":422,"close":581,"change":275,"percent_change":747,"volume":1870,"transactions":9,"vwap":581},"2025-05-06",28700,{"date":1872,"open":660,"high":512,"low":474,"close":660,"change":334,"percent_change":335,"volume":1873,"transactions":9,"vwap":660},"2025-05-05",42500,{"date":1875,"open":647,"high":627,"low":512,"close":669,"change":197,"percent_change":1719,"volume":767,"transactions":9,"vwap":669},"2025-05-02",{"date":1877,"open":751,"high":751,"low":1878,"close":895,"change":1879,"percent_change":671,"volume":1870,"transactions":9,"vwap":895},"2025-05-01",22.635,-0.076,{"date":1881,"open":703,"high":1882,"low":752,"close":1883,"change":1236,"percent_change":1065,"volume":1884,"transactions":9,"vwap":1883},"2025-04-30",22.756,22.721,40200,{"date":1886,"open":708,"high":751,"low":689,"close":751,"change":405,"percent_change":821,"volume":1887,"transactions":9,"vwap":751},"2025-04-29",8400,{"date":1889,"open":709,"high":721,"low":704,"close":766,"change":381,"percent_change":382,"volume":1890,"transactions":9,"vwap":766},"2025-04-28",46300,{"date":1892,"open":752,"high":777,"low":696,"close":777,"change":1586,"percent_change":441,"volume":736,"transactions":9,"vwap":777},"2025-04-25",{"date":178,"open":1894,"high":698,"low":792,"close":1878,"change":549,"percent_change":87,"volume":1895,"transactions":9,"vwap":1878},22.585,35200]