[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVM":3,"homepage-market-summary":29,"stock-historical-OVM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Overlay Shares Municipal Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4522,1.117152,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.49,20.86,20.41,20.4757,0.0143,0.07,7723.035758,22.19,20.15,11358.367728828685,16.7,1743,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9496,3466050.299936,-0.77,"2025-04-24",[182,185,194,205,215,225,235,244,254,264,272,281,292,301,311,321,328,336,345,353,361,371,380,389,399,408,417,428,438,448,458,468,474,483,493,501,512,520,530,539,548,556,565,574,581,588,596,605,612,620,630,638,646,653,660,668,678,685,695,703,713,722,727,734,742,746,750,757,762,768,774,781,787,790,794,799,804,810,816,821,826,831,837,841,846,852,859,865,869,875,880,884,889,894,899,905,911,915,920,926,930,935,941,946,950,954,957,960,965,970,976,981,985,990,994,998,1003,1006,1010,1015,1019,1022,1026,1032,1036,1040,1043,1048,1053,1058,1063,1070,1076,1080,1085,1088,1092,1098,1105,1111,1114,1116,1121,1125,1130,1134,1137,1142,1146,1151,1155,1160,1166,1170,1174,1180,1185,1188,1193,1197,1200,1204,1208,1210,1213,1216,1218,1221,1223,1229,1233,1236,1240,1243,1247,1250,1254,1258,1261,1265,1270,1273,1276,1278,1281,1284,1288,1291,1294,1298,1302,1304,1308,1311,1315,1318,1322,1327,1330,1334,1339,1341,1345,1347,1351,1354,1358,1362,1366,1371,1375,1378,1380,1383,1385,1388,1393,1396,1401,1405,1407,1410,1413,1415,1417,1419,1422,1425,1427,1431,1435,1438,1441,1444,1447,1450,1454,1457,1459,1461,1465,1467,1469,1471,1474,1477,1480,1484,1490,1493,1496,1499,1503,1509,1511,1514,1519,1521,1524,1528,1533,1535,1538,1541,1543,1545,1548,1554,1557,1560,1565,1568,1571,1574,1580,1586,1594,1597,1601,1605,1609,1612,1615,1618,1622,1626,1629,1633,1637,1640,1644,1646,1651,1653,1657,1662,1665,1668,1671,1674,1677,1680,1685,1689,1692,1695,1698,1702,1707,1710,1714,1720,1723,1727,1731,1733,1737,1742,1746,1749,1752,1757,1760,1764,1767,1770,1772,1775,1777,1780,1782,1784,1787,1791,1793,1795,1798,1801,1805,1808,1811,1814,1819,1823,1826,1830,1834,1836,1840,1842,1845,1848,1850,1853,1858,1864,1868,1871,1874,1878,1881,1884,1887,1890,1893],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},57,20.4941,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",20.37,20.36,0.0804,0.39,2958.8996,50,20.3933,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",20.5624,20.64,20.38,20.3953,-0.2497,-1.21,12913.4943,78,20.4778,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",21.26,20.2501,20.645,0.27,1.33,1682.9963,46,20.5437,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",20.45,20.34,20.375,0.1984,0.98,46921.0933,185,20.3688,{"date":226,"open":227,"high":228,"low":25,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",20.25,20.2599,20.1766,-0.1782,-0.88,9212.205577,74,20.1769,{"date":236,"open":219,"high":219,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",20.29,20.3548,-0.175,-0.85,7687.0997,70,20.3106,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",20.72,20.48,20.5298,-0.0802,-0.39,23925.5043,91,20.5456,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",20.63,20.54,20.61,-0.0775,-0.37,8073.031,58,20.5941,{"date":265,"open":266,"high":266,"low":197,"close":267,"change":268,"percent_change":231,"volume":269,"transactions":270,"vwap":271},"2026-09-23",20.7,20.6875,-0.183,2204.026922,49,20.6815,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",20.89,20.8705,-0.0168,-0.08,2914.02642,48,20.8899,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",20.91,20.92,20.85,20.8873,0.0517,0.25,6388.326262,52,20.898,{"date":293,"open":285,"high":285,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",20.77,20.8356,-0.0444,-0.21,10842.428485,73,20.8211,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",20.88,20.8999,20.83,0.15,0.72,19042.6294,104,20.8578,{"date":312,"open":305,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",20.84,20.68,20.73,-0.0321,-0.15,9261.2174,47,20.803,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":250,"volume":326,"transactions":213,"vwap":327},"2026-09-15",20.82,20.7621,-0.0804,7616.3134,20.7818,{"date":329,"open":323,"high":280,"low":330,"close":331,"change":332,"percent_change":111,"volume":333,"transactions":334,"vwap":335},"2026-09-14",20.8,20.8425,-0.0361,3209.536,31,20.8497,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":319,"vwap":344},"2026-09-11",20.96,20.835,20.8786,0.1709,0.83,19886.536,20.8782,{"date":346,"open":313,"high":347,"low":266,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":309,"vwap":352},"2026-09-10",20.9,20.7077,-0.2123,-1.01,13414.085,20.7441,{"date":354,"open":355,"high":355,"low":284,"close":284,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",21.03,-0.1207,-0.57,7272.583,56,20.9536,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",21.075,21.02,21.0407,-0.0303,-0.14,12575.1062,64,21.051,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":183,"vwap":379},"2026-09-04",21.06,21.14,21.071,0.021,0.1,15189.7928,21.096,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":277,"volume":386,"transactions":387,"vwap":388},"2026-09-03",21.1166,21.16,21.05,-0.0161,27892.603394,95,21.0995,{"date":390,"open":373,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",21.1,21.0552,21.0661,0.0057,0.03,4842.9228,59,21.0775,{"date":400,"open":401,"high":383,"low":384,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",21.15,21.0604,-0.1277,-0.6,7314.8398,106,21.0928,{"date":409,"open":410,"high":410,"low":383,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",21.2,21.1881,-0.0469,-0.22,4952.7154,79,21.1829,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",21.25,21.265,21.23,21.235,-0.0202,-0.1,10297.8395,156,21.253,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",21.34,21.2301,21.2552,-0.09,-0.42,14272.1584,76,21.2653,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":367,"volume":445,"transactions":446,"vwap":447},"2026-08-26",21.36,21.38,21.3,21.3452,-0.0298,21600.0085,81,21.3411,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":151,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",21.37,21.4,21.35,21.375,0.19,48456.2844,144,21.3846,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":415,"vwap":467},"2026-08-24",21.355,21.3599,21.27,21.335,-0.035,-0.16,15417.700086,21.3168,{"date":469,"open":440,"high":441,"low":452,"close":450,"change":470,"percent_change":151,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.009,11974.4907,66,21.3651,{"date":475,"open":452,"high":476,"low":452,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",21.45,21.361,-0.0877,-0.41,8865.6277,62,21.3784,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",21.49,21.41,21.4487,0.0447,0.21,3256.4426,41,21.4547,{"date":494,"open":476,"high":476,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":387,"vwap":500},"2026-08-18",21.3301,21.404,-0.056,-0.26,11682.6196,21.3864,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",21.51,21.52,21.4575,21.46,-0.058,-0.27,5912.973177,93,21.5009,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":498,"volume":518,"transactions":242,"vwap":519},"2026-08-14",21.57,21.48,21.518,-0.057,3868.0777,21.5208,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",21.6,21.5476,21.575,0.05,0.23,3020.7147,38,21.5794,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",21.56,21.525,0.019,0.09,2136.0357,35,21.5433,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":22,"volume":545,"transactions":546,"vwap":547},"2026-08-11",21.47,21.645,21.506,0.016,10532.3664,39,21.5103,{"date":549,"open":550,"high":551,"low":550,"close":485,"change":552,"percent_change":553,"volume":554,"transactions":415,"vwap":555},"2026-08-10",21.475,21.5,-0.01,-0.05,11293.808,21.4907,{"date":557,"open":558,"high":558,"low":559,"close":551,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",21.53,21.495,0.06,0.28,757.247,45,21.5083,{"date":566,"open":515,"high":515,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",21.42,21.44,-0.04,-0.19,22422.4867,42,21.4504,{"date":575,"open":576,"high":576,"low":476,"close":515,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":564},"2026-08-05",21.66,0.035,0.16,3606.4417,40,{"date":582,"open":207,"high":541,"low":207,"close":583,"change":584,"percent_change":95,"volume":585,"transactions":586,"vwap":587},"2026-08-04",21.445,0.109,3351.90409,44,21.4389,{"date":589,"open":590,"high":450,"low":442,"close":591,"change":592,"percent_change":454,"volume":593,"transactions":594,"vwap":595},"2026-08-03",21.31,21.336,0.041,40625.6257,116,21.3353,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":183,"vwap":604},"2026-07-31",21.32,21.24,21.295,0.17,0.8,2731.8586,21.2647,{"date":606,"open":419,"high":442,"low":607,"close":607,"change":608,"percent_change":250,"volume":609,"transactions":610,"vwap":611},"2026-07-30",21.125,-0.0836,5397.5076,152,21.2571,{"date":613,"open":440,"high":440,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",21.2086,-0.2216,-1.03,13298.5516,100,21.2975,{"date":621,"open":622,"high":623,"low":441,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",21.39,21.435,21.4302,0.0802,0.38,6497.5146,85,21.413,{"date":631,"open":450,"high":632,"low":495,"close":452,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",21.4291,0.0234,0.11,32547.5076,90,21.3541,{"date":639,"open":640,"high":440,"low":641,"close":642,"change":643,"percent_change":288,"volume":644,"transactions":213,"vwap":645},"2026-07-24",21.339,21.29,21.3266,0.0527,5975.7076,21.3482,{"date":647,"open":451,"high":451,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":406,"vwap":652},"2026-07-23",21.2739,-0.1811,-0.84,14458.779305,21.3106,{"date":654,"open":551,"high":551,"low":476,"close":655,"change":656,"percent_change":508,"volume":657,"transactions":658,"vwap":659},"2026-07-22",21.455,-0.0591,9622.1276,60,21.4765,{"date":661,"open":662,"high":662,"low":551,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":359,"vwap":667},"2026-07-21",21.54,21.5141,-0.0259,-0.12,4925.6138,21.5207,{"date":669,"open":670,"high":671,"low":672,"close":662,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",21.61,21.62,21.5201,-0.065,-0.3,42068.9546,121,21.5798,{"date":679,"open":680,"high":680,"low":522,"close":681,"change":682,"percent_change":674,"volume":683,"transactions":618,"vwap":684},"2026-07-17",21.81,21.605,-0.0655,11646.79176,21.6142,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",21.71,21.67,21.6705,-0.0395,-0.18,14564.0686,110,21.6842,{"date":696,"open":697,"high":698,"low":697,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":290,"vwap":702},"2026-07-15",21.68,21.76,-0.015,-0.07,7556.6706,21.7425,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":306,"volume":710,"transactions":711,"vwap":712},"2026-07-14",21.73,21.7599,21.7,21.725,0.0322,23284.6396,82,21.7392,{"date":714,"open":715,"high":715,"low":697,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",21.75,21.6928,-0.0772,-0.35,30806.1056,165,21.7307,{"date":723,"open":687,"high":724,"low":687,"close":724,"change":725,"percent_change":535,"volume":726,"transactions":9,"vwap":724},"2026-07-10",21.77,0.02,2900,{"date":728,"open":729,"high":729,"low":730,"close":715,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":715},"2026-07-09",21.835,21.74,0.064,0.3,3300,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",21.72,21.64,21.686,-0.094,-0.43,12500,{"date":743,"open":744,"high":680,"low":698,"close":744,"change":673,"percent_change":674,"volume":745,"transactions":9,"vwap":744},"2026-07-07",21.78,5800,{"date":747,"open":744,"high":748,"low":744,"close":748,"change":525,"percent_change":526,"volume":749,"transactions":9,"vwap":748},"2026-07-06",21.845,1900,{"date":751,"open":752,"high":753,"low":698,"close":754,"change":755,"percent_change":634,"volume":756,"transactions":9,"vwap":754},"2026-07-02",21.79,21.8,21.795,0.025,12300,{"date":758,"open":698,"high":759,"low":705,"close":724,"change":760,"percent_change":761,"volume":741,"transactions":9,"vwap":724},"2026-07-01",21.86,-0.014,-0.06,{"date":763,"open":753,"high":680,"low":698,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",21.784,0.028,0.13,8000,{"date":769,"open":770,"high":770,"low":736,"close":771,"change":772,"percent_change":525,"volume":773,"transactions":9,"vwap":771},"2026-06-29",21.865,21.756,0.011,25300,{"date":775,"open":736,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-26",21.745,21.69,-0.053,-0.24,3800,{"date":782,"open":753,"high":680,"low":783,"close":784,"change":785,"percent_change":634,"volume":786,"transactions":9,"vwap":784},"2026-06-25",21.775,21.798,0.023,46700,{"date":788,"open":744,"high":753,"low":698,"close":783,"change":577,"percent_change":578,"volume":789,"transactions":9,"vwap":783},"2026-06-24",11400,{"date":791,"open":698,"high":698,"low":705,"close":730,"change":553,"percent_change":792,"volume":793,"transactions":9,"vwap":730},"2026-06-23",-0.23,13100,{"date":795,"open":688,"high":753,"low":688,"close":752,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":752},"2026-06-22",-0.005,-0.02,16900,{"date":800,"open":680,"high":680,"low":744,"close":754,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":754},"2026-06-18",0.095,0.44,9900,{"date":805,"open":806,"high":806,"low":707,"close":707,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":707},"2026-06-17",21.83,-0.128,-0.59,17100,{"date":811,"open":812,"high":812,"low":698,"close":813,"change":814,"percent_change":815,"volume":803,"transactions":9,"vwap":813},"2026-06-16",21.9,21.828,0.067,0.31,{"date":817,"open":752,"high":753,"low":818,"close":818,"change":819,"percent_change":526,"volume":820,"transactions":9,"vwap":818},"2026-06-15",21.761,0.051,4600,{"date":822,"open":576,"high":705,"low":823,"close":687,"change":824,"percent_change":552,"volume":825,"transactions":9,"vwap":687},"2026-06-12",21.653,-0.002,4500,{"date":827,"open":697,"high":730,"low":828,"close":829,"change":560,"percent_change":561,"volume":830,"transactions":9,"vwap":829},"2026-06-11",21.63,21.712,7900,{"date":832,"open":670,"high":777,"low":670,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",21.652,-0.043,-0.2,8800,{"date":838,"open":715,"high":715,"low":697,"close":839,"change":796,"percent_change":797,"volume":840,"transactions":9,"vwap":839},"2026-06-09",21.695,8300,{"date":842,"open":730,"high":730,"low":843,"close":707,"change":844,"percent_change":433,"volume":845,"transactions":9,"vwap":707},"2026-06-08",21.698,-0.019,4000,{"date":847,"open":752,"high":770,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",21.719,-0.166,-0.76,53200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":106,"volume":858,"transactions":9,"vwap":856},"2026-06-04",21.85,21.93,21.885,0.052,105500,{"date":860,"open":861,"high":812,"low":806,"close":862,"change":863,"percent_change":111,"volume":864,"transactions":9,"vwap":862},"2026-06-03",21.87,21.833,-0.037,6500,{"date":866,"open":861,"high":812,"low":806,"close":861,"change":731,"percent_change":867,"volume":868,"transactions":9,"vwap":861},"2026-06-02",0.29,27900,{"date":870,"open":871,"high":872,"low":705,"close":873,"change":755,"percent_change":634,"volume":874,"transactions":9,"vwap":873},"2026-06-01",21.779,21.84,21.806,19600,{"date":876,"open":877,"high":877,"low":744,"close":878,"change":544,"percent_change":22,"volume":879,"transactions":9,"vwap":878},"2026-05-29",21.91,21.781,6300,{"date":881,"open":705,"high":752,"low":705,"close":882,"change":755,"percent_change":634,"volume":883,"transactions":9,"vwap":882},"2026-05-28",21.765,13200,{"date":885,"open":715,"high":715,"low":688,"close":730,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":730},"2026-05-27",-0.025,-0.11,22500,{"date":890,"open":855,"high":855,"low":736,"close":882,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-05-26",0.128,0.59,10500,{"date":895,"open":896,"high":688,"low":522,"close":897,"change":577,"percent_change":578,"volume":898,"transactions":9,"vwap":897},"2026-05-22",21.65,21.637,3700,{"date":900,"open":901,"high":670,"low":558,"close":902,"change":903,"percent_change":560,"volume":904,"transactions":9,"vwap":902},"2026-05-21",21.59,21.602,0.013,5600,{"date":906,"open":670,"high":670,"low":503,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",21.589,0.039,0.18,27000,{"date":912,"open":670,"high":670,"low":515,"close":913,"change":673,"percent_change":674,"volume":914,"transactions":9,"vwap":913},"2026-05-19",21.55,23800,{"date":916,"open":896,"high":896,"low":670,"close":917,"change":918,"percent_change":552,"volume":919,"transactions":9,"vwap":917},"2026-05-18",21.615,-0.003,11100,{"date":921,"open":737,"high":737,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-15",21.618,-0.162,-0.74,900,{"date":927,"open":776,"high":744,"low":687,"close":744,"change":928,"percent_change":288,"volume":929,"transactions":9,"vwap":744},"2026-05-14",0.055,22300,{"date":931,"open":932,"high":724,"low":777,"close":708,"change":933,"percent_change":725,"volume":934,"transactions":9,"vwap":708},"2026-05-13",21.735,0.004,27400,{"date":936,"open":730,"high":698,"low":688,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-12",21.721,-0.054,-0.25,29000,{"date":942,"open":943,"high":943,"low":783,"close":783,"change":944,"percent_change":297,"volume":945,"transactions":9,"vwap":783},"2026-05-11",21.89,-0.045,11300,{"date":947,"open":812,"high":812,"low":744,"close":948,"change":525,"percent_change":526,"volume":949,"transactions":9,"vwap":948},"2026-05-08",21.82,7700,{"date":951,"open":783,"high":948,"low":952,"close":724,"change":725,"percent_change":535,"volume":953,"transactions":9,"vwap":724},"2026-05-07",21.755,2000,{"date":955,"open":753,"high":753,"low":715,"close":715,"change":395,"percent_change":81,"volume":956,"transactions":9,"vwap":715},"2026-05-06",1100,{"date":958,"open":697,"high":698,"low":697,"close":736,"change":395,"percent_change":81,"volume":959,"transactions":9,"vwap":736},"2026-05-05",20600,{"date":961,"open":752,"high":752,"low":828,"close":777,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":777},"2026-05-04",-0.028,-0.13,7200,{"date":966,"open":952,"high":724,"low":967,"close":967,"change":968,"percent_change":570,"volume":969,"transactions":9,"vwap":967},"2026-05-01",21.718,-0.042,6000,{"date":971,"open":705,"high":724,"low":972,"close":698,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":698},"2026-04-30",21.693,0.088,0.41,48400,{"date":977,"open":828,"high":708,"low":828,"close":978,"change":979,"percent_change":691,"volume":980,"transactions":9,"vwap":978},"2026-04-29",21.672,-0.038,6900,{"date":982,"open":576,"high":705,"low":576,"close":687,"change":983,"percent_change":357,"volume":984,"transactions":9,"vwap":687},"2026-04-28",-0.125,4300,{"date":986,"open":854,"high":854,"low":729,"close":729,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":729},"2026-04-27",0.018,0.08,3600,{"date":991,"open":752,"high":992,"low":752,"close":992,"change":903,"percent_change":560,"volume":993,"transactions":9,"vwap":992},"2026-04-24",21.817,200,{"date":995,"open":759,"high":759,"low":996,"close":996,"change":997,"percent_change":151,"volume":749,"transactions":9,"vwap":996},"2026-04-23",21.804,0.008,{"date":999,"open":948,"high":948,"low":1000,"close":1001,"change":1002,"percent_change":395,"volume":726,"transactions":9,"vwap":1001},"2026-04-22",21.773,21.796,0.006,{"date":1004,"open":872,"high":854,"low":752,"close":752,"change":886,"percent_change":887,"volume":1005,"transactions":9,"vwap":752},"2026-04-21",1700,{"date":1007,"open":759,"high":759,"low":753,"close":1008,"change":886,"percent_change":887,"volume":1009,"transactions":9,"vwap":1008},"2026-04-20",21.815,6700,{"date":1011,"open":1012,"high":1012,"low":948,"close":872,"change":1013,"percent_change":37,"volume":1014,"transactions":9,"vwap":872},"2026-04-17",22.02,0.125,21400,{"date":1016,"open":737,"high":698,"low":737,"close":1017,"change":699,"percent_change":700,"volume":1018,"transactions":9,"vwap":1017},"2026-04-16",21.715,28200,{"date":1020,"open":698,"high":698,"low":777,"close":705,"change":1021,"percent_change":525,"volume":984,"transactions":9,"vwap":705},"2026-04-15",0.01,{"date":1023,"open":708,"high":698,"low":777,"close":736,"change":1024,"percent_change":367,"volume":1025,"transactions":9,"vwap":736},"2026-04-14",-0.03,16200,{"date":1027,"open":1028,"high":752,"low":1028,"close":715,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":715},"2026-04-13",21.58,0.086,0.4,14600,{"date":1033,"open":705,"high":730,"low":1034,"close":1034,"change":1035,"percent_change":570,"volume":793,"transactions":9,"vwap":1034},"2026-04-10",21.664,-0.041,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":857,"percent_change":106,"volume":1039,"transactions":9,"vwap":1038},"2026-04-09",21.705,1500,{"date":1041,"open":730,"high":776,"low":823,"close":823,"change":1042,"percent_change":1021,"volume":989,"transactions":9,"vwap":823},"2026-04-08",0.003,{"date":1044,"open":1045,"high":896,"low":1045,"close":896,"change":1046,"percent_change":190,"volume":1047,"transactions":9,"vwap":896},"2026-04-07",21.545,0.085,10100,{"date":1049,"open":514,"high":514,"low":558,"close":1050,"change":1051,"percent_change":1021,"volume":1052,"transactions":9,"vwap":1050},"2026-04-06",21.565,0.002,1800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":151,"percent_change":454,"volume":1057,"transactions":9,"vwap":1056},"2026-04-02",21.88,21.563,1400,{"date":1059,"open":504,"high":913,"low":1060,"close":1061,"change":1046,"percent_change":1030,"volume":1062,"transactions":9,"vwap":1061},"2026-04-01",21.515,21.523,5900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-31",21.539,21.438,0.121,0.57,2700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":918,"percent_change":552,"volume":1075,"transactions":9,"vwap":1074},"2026-03-30",20.93,21.425,21.317,14900,{"date":1077,"open":641,"high":598,"low":419,"close":598,"change":424,"percent_change":1078,"volume":1079,"transactions":9,"vwap":598},"2026-03-27",-0.47,9100,{"date":1081,"open":551,"high":551,"low":451,"close":567,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":567},"2026-03-26",-0.095,-0.44,5700,{"date":1086,"open":451,"high":662,"low":451,"close":1060,"change":634,"percent_change":95,"volume":1087,"transactions":9,"vwap":1060},"2026-03-25",5500,{"date":1089,"open":662,"high":662,"low":1090,"close":1090,"change":691,"percent_change":1091,"volume":1069,"transactions":9,"vwap":1090},"2026-03-24",21.405,-0.83,{"date":1093,"open":901,"high":670,"low":532,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-23",21.585,0.136,0.63,1600,{"date":1099,"open":551,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",21.505,21.449,-0.195,-0.9,4900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":665,"volume":1110,"transactions":9,"vwap":1108},"2026-03-19",21.614,21.644,-0.026,10300,{"date":1112,"open":705,"high":730,"low":688,"close":688,"change":700,"percent_change":1113,"volume":726,"transactions":9,"vwap":688},"2026-03-18",-0.32,{"date":1115,"open":744,"high":752,"low":736,"close":730,"change":772,"percent_change":525,"volume":1075,"transactions":9,"vwap":730},"2026-03-17",{"date":1117,"open":753,"high":753,"low":1118,"close":1118,"change":1067,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-16",21.729,0.56,4100,{"date":1122,"open":503,"high":576,"low":503,"close":1123,"change":1124,"percent_change":1024,"volume":1039,"transactions":9,"vwap":1123},"2026-03-13",21.608,-0.007,{"date":1126,"open":877,"high":877,"low":670,"close":917,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":917},"2026-03-12",-0.068,-0.31,8200,{"date":1131,"open":715,"high":715,"low":1132,"close":1132,"change":863,"percent_change":111,"volume":1133,"transactions":9,"vwap":1132},"2026-03-11",21.683,300,{"date":1135,"open":724,"high":753,"low":736,"close":736,"change":700,"percent_change":1113,"volume":1136,"transactions":9,"vwap":736},"2026-03-10",35800,{"date":1138,"open":896,"high":752,"low":1139,"close":752,"change":1140,"percent_change":1141,"volume":780,"transactions":9,"vwap":752},"2026-03-09",21.628,0.078,0.36,{"date":1143,"open":736,"high":1144,"low":829,"close":829,"change":863,"percent_change":111,"volume":1145,"transactions":9,"vwap":829},"2026-03-06",21.732,24300,{"date":1147,"open":777,"high":744,"low":1148,"close":1149,"change":761,"percent_change":1150,"volume":845,"transactions":9,"vwap":1149},"2026-03-05",21.677,21.749,-0.28,{"date":1152,"open":754,"high":948,"low":754,"close":1153,"change":1154,"percent_change":601,"volume":956,"transactions":9,"vwap":1153},"2026-03-04",21.809,0.037,{"date":1156,"open":671,"high":753,"low":671,"close":1157,"change":1158,"percent_change":1078,"volume":1159,"transactions":9,"vwap":1157},"2026-03-03",21.772,-0.103,1300,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":673,"percent_change":674,"volume":1165,"transactions":9,"vwap":1164},"2026-03-02",21.98,21.869,21.875,2400,{"date":1167,"open":855,"high":1168,"low":855,"close":1168,"change":1169,"percent_change":725,"volume":925,"transactions":9,"vwap":1168},"2026-02-27",21.94,0.005,{"date":1171,"open":1168,"high":1172,"low":877,"close":1173,"change":725,"percent_change":535,"volume":980,"transactions":9,"vwap":1173},"2026-02-26",21.96,21.935,{"date":1175,"open":812,"high":1176,"low":759,"close":1177,"change":1178,"percent_change":297,"volume":1179,"transactions":9,"vwap":1177},"2026-02-25",21.924,21.915,-0.047,2200,{"date":1181,"open":812,"high":1182,"low":812,"close":1183,"change":1184,"percent_change":561,"volume":1062,"transactions":9,"vwap":1183},"2026-02-24",21.99,21.962,0.062,{"date":1186,"open":1173,"high":1187,"low":812,"close":812,"change":569,"percent_change":691,"volume":1129,"transactions":9,"vwap":812},"2026-02-23",21.95,{"date":1189,"open":1190,"high":1168,"low":861,"close":1168,"change":1191,"percent_change":867,"volume":1192,"transactions":9,"vwap":1168},"2026-02-20",21.905,0.063,68900,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":988,"volume":618,"transactions":9,"vwap":1195},"2026-02-19",21.877,0.017,{"date":1198,"open":759,"high":1055,"low":759,"close":759,"change":928,"percent_change":288,"volume":1199,"transactions":9,"vwap":759},"2026-02-18",7000,{"date":1201,"open":730,"high":806,"low":730,"close":1202,"change":1203,"percent_change":306,"volume":1057,"transactions":9,"vwap":1202},"2026-02-17",21.805,0.032,{"date":1205,"open":948,"high":948,"low":1000,"close":1000,"change":1206,"percent_change":1207,"volume":904,"transactions":9,"vwap":1000},"2026-02-13",0.043,0.2,{"date":1209,"open":680,"high":680,"low":705,"close":705,"change":569,"percent_change":691,"volume":1057,"transactions":9,"vwap":705},"2026-02-12",{"date":1211,"open":736,"high":724,"low":736,"close":724,"change":824,"percent_change":552,"volume":1212,"transactions":9,"vwap":724},"2026-02-11",2300,{"date":1214,"open":872,"high":759,"low":1157,"close":1157,"change":544,"percent_change":22,"volume":1215,"transactions":9,"vwap":1157},"2026-02-10",4700,{"date":1217,"open":730,"high":753,"low":687,"close":771,"change":772,"percent_change":525,"volume":980,"transactions":9,"vwap":771},"2026-02-09",{"date":1219,"open":687,"high":776,"low":688,"close":776,"change":578,"percent_change":87,"volume":1220,"transactions":9,"vwap":776},"2026-02-06",10000,{"date":1222,"open":671,"high":737,"low":1094,"close":1094,"change":968,"percent_change":570,"volume":1159,"transactions":9,"vwap":1094},"2026-02-05",{"date":1224,"open":1225,"high":777,"low":901,"close":1226,"change":1227,"percent_change":277,"volume":1228,"transactions":9,"vwap":1226},"2026-02-04",21.678,21.627,-0.018,32400,{"date":1230,"open":24,"high":24,"low":1231,"close":542,"change":1232,"percent_change":718,"volume":836,"transactions":9,"vwap":542},"2026-02-03",21.612,-0.075,{"date":1234,"open":715,"high":715,"low":697,"close":736,"change":1029,"percent_change":1030,"volume":1235,"transactions":9,"vwap":736},"2026-02-02",2500,{"date":1237,"open":737,"high":737,"low":828,"close":1238,"change":1239,"percent_change":22,"volume":898,"transactions":9,"vwap":1238},"2026-01-30",21.634,0.015,{"date":1241,"open":839,"high":687,"low":522,"close":1242,"change":552,"percent_change":553,"volume":949,"transactions":9,"vwap":1242},"2026-01-29",21.619,{"date":1244,"open":681,"high":828,"low":522,"close":1245,"change":1246,"percent_change":674,"volume":953,"transactions":9,"vwap":1245},"2026-01-28",21.629,-0.066,{"date":1248,"open":896,"high":1038,"low":896,"close":839,"change":725,"percent_change":535,"volume":1249,"transactions":9,"vwap":839},"2026-01-27",2600,{"date":1251,"open":707,"high":1017,"low":896,"close":1252,"change":1253,"percent_change":288,"volume":741,"transactions":9,"vwap":1252},"2026-01-26",21.675,0.054,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":376,"percent_change":377,"volume":1097,"transactions":9,"vwap":1257},"2026-01-23",21.649,21.621,{"date":1259,"open":1260,"high":828,"low":1260,"close":522,"change":725,"percent_change":535,"volume":1069,"transactions":9,"vwap":522},"2026-01-22",21.595,{"date":1262,"open":541,"high":670,"low":541,"close":1028,"change":1263,"percent_change":51,"volume":1264,"transactions":9,"vwap":1028},"2026-01-21",0.105,39000,{"date":1266,"open":896,"high":896,"low":541,"close":550,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":550},"2026-01-20",-0.235,-1.08,9700,{"date":1271,"open":708,"high":708,"low":777,"close":687,"change":797,"percent_change":433,"volume":1272,"transactions":9,"vwap":687},"2026-01-16",500,{"date":1274,"open":952,"high":698,"low":707,"close":705,"change":552,"percent_change":553,"volume":1275,"transactions":9,"vwap":705},"2026-01-15",3000,{"date":1277,"open":896,"high":730,"low":896,"close":730,"change":151,"percent_change":909,"volume":969,"transactions":9,"vwap":730},"2026-01-14",{"date":1279,"open":687,"high":736,"low":707,"close":707,"change":1239,"percent_change":22,"volume":1280,"transactions":9,"vwap":707},"2026-01-13",12200,{"date":1282,"open":707,"high":707,"low":688,"close":1283,"change":944,"percent_change":297,"volume":825,"transactions":9,"vwap":1283},"2026-01-12",21.685,{"date":1285,"open":715,"high":715,"low":1231,"close":705,"change":535,"percent_change":1286,"volume":1287,"transactions":9,"vwap":705},"2026-01-09",0.42,14000,{"date":1289,"open":833,"high":777,"low":670,"close":737,"change":797,"percent_change":433,"volume":1290,"transactions":9,"vwap":737},"2026-01-08",5200,{"date":1292,"open":576,"high":576,"low":576,"close":576,"change":1293,"percent_change":732,"volume":1159,"transactions":9,"vwap":576},"2026-01-07",0.065,{"date":1295,"open":532,"high":917,"low":532,"close":1260,"change":755,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1260},"2026-01-06",0.12,2100,{"date":1299,"open":828,"high":828,"low":558,"close":514,"change":1300,"percent_change":489,"volume":1301,"transactions":9,"vwap":514},"2026-01-05",0.045,6200,{"date":1303,"open":671,"high":671,"low":476,"close":533,"change":1293,"percent_change":732,"volume":904,"transactions":9,"vwap":533},"2026-01-02",{"date":1305,"open":1306,"high":1306,"low":476,"close":506,"change":553,"percent_change":792,"volume":1307,"transactions":9,"vwap":506},"2025-12-31",21.557,91500,{"date":1309,"open":551,"high":1310,"low":506,"close":503,"change":1021,"percent_change":525,"volume":1290,"transactions":9,"vwap":503},"2025-12-30",21.521,{"date":1312,"open":901,"high":901,"low":476,"close":551,"change":1313,"percent_change":1024,"volume":1314,"transactions":9,"vwap":551},"2025-12-29",-0.006,29700,{"date":1316,"open":1028,"high":1028,"low":485,"close":543,"change":1317,"percent_change":1113,"volume":904,"transactions":9,"vwap":543},"2025-12-26",-0.069,{"date":1319,"open":504,"high":522,"low":504,"close":524,"change":1320,"percent_change":190,"volume":1321,"transactions":9,"vwap":524},"2025-12-24",0.084,10600,{"date":1323,"open":567,"high":1324,"low":567,"close":1324,"change":1325,"percent_change":616,"volume":1326,"transactions":9,"vwap":1324},"2025-12-23",21.491,-0.224,7500,{"date":1328,"open":839,"high":715,"low":896,"close":1017,"change":1329,"percent_change":88,"volume":1287,"transactions":9,"vwap":1017},"2025-12-22",0.047,{"date":1331,"open":715,"high":715,"low":897,"close":1332,"change":731,"percent_change":732,"volume":1333,"transactions":9,"vwap":1332},"2025-12-19",21.668,3400,{"date":1335,"open":1336,"high":1336,"low":514,"close":1337,"change":534,"percent_change":535,"volume":1338,"transactions":9,"vwap":1337},"2025-12-18",21.659,21.604,28300,{"date":1340,"open":901,"high":828,"low":514,"close":1094,"change":277,"percent_change":260,"volume":1235,"transactions":9,"vwap":1094},"2025-12-17",{"date":1342,"open":670,"high":777,"low":522,"close":1343,"change":560,"percent_change":561,"volume":1344,"transactions":9,"vwap":1343},"2025-12-16",21.665,26300,{"date":1346,"open":576,"high":576,"low":1337,"close":681,"change":944,"percent_change":297,"volume":825,"transactions":9,"vwap":681},"2025-12-15",{"date":1348,"open":1252,"high":1252,"low":896,"close":896,"change":1349,"percent_change":1150,"volume":1350,"transactions":9,"vwap":896},"2025-12-12",-0.061,1200,{"date":1352,"open":687,"high":715,"low":687,"close":1353,"change":760,"percent_change":761,"volume":803,"transactions":9,"vwap":1353},"2025-12-11",21.711,{"date":1355,"open":724,"high":724,"low":777,"close":708,"change":1356,"percent_change":489,"volume":1357,"transactions":9,"vwap":708},"2025-12-10",0.046,54300,{"date":1359,"open":967,"high":967,"low":576,"close":1360,"change":1361,"percent_change":553,"volume":1057,"transactions":9,"vwap":1360},"2025-12-09",21.679,-0.011,{"date":1363,"open":724,"high":724,"low":688,"close":777,"change":1364,"percent_change":700,"volume":1365,"transactions":9,"vwap":777},"2025-12-08",-0.016,20000,{"date":1367,"open":777,"high":1368,"low":777,"close":1368,"change":1369,"percent_change":561,"volume":1370,"transactions":9,"vwap":1368},"2025-12-05",21.706,0.061,66400,{"date":1372,"open":737,"high":896,"low":737,"close":542,"change":1373,"percent_change":939,"volume":1374,"transactions":9,"vwap":542},"2025-12-04",-0.055,2800,{"date":1376,"open":697,"high":687,"low":697,"close":707,"change":377,"percent_change":136,"volume":1377,"transactions":9,"vwap":707},"2025-12-03",15700,{"date":1379,"open":896,"high":896,"low":1028,"close":522,"change":760,"percent_change":761,"volume":1269,"transactions":9,"vwap":522},"2025-12-02",{"date":1381,"open":896,"high":576,"low":1107,"close":1107,"change":1382,"percent_change":718,"volume":1104,"transactions":9,"vwap":1107},"2025-12-01",-0.076,{"date":1384,"open":737,"high":707,"low":737,"close":777,"change":765,"percent_change":766,"volume":1097,"transactions":9,"vwap":777},"2025-11-28",{"date":1386,"open":705,"high":705,"low":896,"close":1387,"change":560,"percent_change":561,"volume":904,"transactions":9,"vwap":1387},"2025-11-26",21.662,{"date":1389,"open":1390,"high":671,"low":1390,"close":902,"change":1391,"percent_change":377,"volume":1392,"transactions":9,"vwap":902},"2025-11-25",21.522,0.022,5300,{"date":1394,"open":551,"high":1028,"low":551,"close":1028,"change":1395,"percent_change":131,"volume":1212,"transactions":9,"vwap":1028},"2025-11-24",0.187,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":470,"percent_change":151,"volume":989,"transactions":9,"vwap":1400},"2025-11-21",21.415,21.439,21.393,{"date":1402,"open":688,"high":688,"low":1403,"close":1403,"change":497,"percent_change":498,"volume":1404,"transactions":9,"vwap":1403},"2025-11-20",21.384,5000,{"date":1406,"open":485,"high":485,"low":568,"close":568,"change":569,"percent_change":570,"volume":898,"transactions":9,"vwap":568},"2025-11-19",{"date":1408,"open":1409,"high":515,"low":1409,"close":515,"change":395,"percent_change":81,"volume":1057,"transactions":9,"vwap":515},"2025-11-18",21.461,{"date":1411,"open":558,"high":558,"low":476,"close":476,"change":552,"percent_change":553,"volume":1412,"transactions":9,"vwap":476},"2025-11-17",3200,{"date":1414,"open":551,"high":551,"low":506,"close":506,"change":761,"percent_change":1150,"volume":1133,"transactions":9,"vwap":506},"2025-11-14",{"date":1416,"open":730,"high":730,"low":504,"close":504,"change":433,"percent_change":434,"volume":1069,"transactions":9,"vwap":504},"2025-11-13",{"date":1418,"open":855,"high":855,"low":1123,"close":670,"change":1024,"percent_change":367,"volume":1412,"transactions":9,"vwap":670},"2025-11-12",{"date":1420,"open":1226,"high":576,"low":901,"close":737,"change":395,"percent_change":81,"volume":1421,"transactions":9,"vwap":737},"2025-11-11",5400,{"date":1423,"open":1424,"high":670,"low":1424,"close":670,"change":535,"percent_change":1286,"volume":1235,"transactions":9,"vwap":670},"2025-11-10",21.43,{"date":1426,"open":913,"high":913,"low":551,"close":504,"change":699,"percent_change":700,"volume":1039,"transactions":9,"vwap":504},"2025-11-07",{"date":1428,"open":503,"high":913,"low":551,"close":1429,"change":933,"percent_change":725,"volume":1430,"transactions":9,"vwap":1429},"2025-11-06",21.535,23200,{"date":1432,"open":1429,"high":913,"low":1433,"close":1433,"change":1434,"percent_change":465,"volume":1249,"transactions":9,"vwap":1433},"2025-11-05",21.531,-0.034,{"date":1436,"open":715,"high":715,"low":913,"close":1050,"change":552,"percent_change":553,"volume":1437,"transactions":9,"vwap":1050},"2025-11-04",9500,{"date":1439,"open":680,"high":680,"low":524,"close":524,"change":1440,"percent_change":691,"volume":984,"transactions":9,"vwap":524},"2025-11-03",-0.039,{"date":1442,"open":671,"high":688,"low":522,"close":1107,"change":1443,"percent_change":766,"volume":1129,"transactions":9,"vwap":1107},"2025-10-31",0.029,{"date":1445,"open":522,"high":828,"low":913,"close":1094,"change":553,"percent_change":792,"volume":1446,"transactions":9,"vwap":1094},"2025-10-30",13700,{"date":1448,"open":687,"high":687,"low":1449,"close":1449,"change":569,"percent_change":691,"volume":749,"transactions":9,"vwap":1449},"2025-10-29",21.635,{"date":1451,"open":576,"high":1452,"low":576,"close":1252,"change":464,"percent_change":465,"volume":1453,"transactions":9,"vwap":1252},"2025-10-28",21.689,4400,{"date":1455,"open":744,"high":744,"low":1456,"close":687,"change":525,"percent_change":526,"volume":733,"transactions":9,"vwap":687},"2025-10-27",21.674,{"date":1458,"open":697,"high":777,"low":576,"close":576,"change":755,"percent_change":1296,"volume":1249,"transactions":9,"vwap":576},"2025-10-24",{"date":1460,"open":1449,"high":1449,"low":1449,"close":1449,"change":1391,"percent_change":377,"volume":618,"transactions":9,"vwap":1449},"2025-10-23",{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":277,"volume":618,"transactions":9,"vwap":1463},"2025-10-22",21.613,-0.017,{"date":1466,"open":715,"high":715,"low":828,"close":828,"change":1021,"percent_change":525,"volume":1290,"transactions":9,"vwap":828},"2025-10-21",{"date":1468,"open":736,"high":736,"low":1028,"close":671,"change":151,"percent_change":454,"volume":1005,"transactions":9,"vwap":671},"2025-10-20",{"date":1470,"open":1028,"high":1028,"low":1028,"close":1028,"change":725,"percent_change":535,"volume":618,"transactions":9,"vwap":1028},"2025-10-17",{"date":1472,"open":705,"high":705,"low":515,"close":532,"change":1300,"percent_change":489,"volume":1473,"transactions":9,"vwap":532},"2025-10-16",5100,{"date":1475,"open":777,"high":777,"low":1060,"close":1060,"change":1184,"percent_change":867,"volume":1476,"transactions":9,"vwap":1060},"2025-10-15",700,{"date":1478,"open":1028,"high":1028,"low":1424,"close":1479,"change":1124,"percent_change":1024,"volume":1039,"transactions":9,"vwap":1479},"2025-10-14",21.453,{"date":1481,"open":568,"high":506,"low":486,"close":506,"change":1482,"percent_change":1483,"volume":1084,"transactions":9,"vwap":506},"2025-10-13",0.129,0.6,{"date":1485,"open":1486,"high":515,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1476,"transactions":9,"vwap":1487},"2025-10-10",21.403,21.331,-0.072,-0.34,{"date":1491,"open":567,"high":567,"low":622,"close":1486,"change":824,"percent_change":552,"volume":1492,"transactions":9,"vwap":1486},"2025-10-09",66700,{"date":1494,"open":568,"high":655,"low":1090,"close":1090,"change":577,"percent_change":578,"volume":1495,"transactions":9,"vwap":1090},"2025-10-08",26700,{"date":1497,"open":452,"high":451,"low":430,"close":450,"change":824,"percent_change":552,"volume":1498,"transactions":9,"vwap":450},"2025-10-07",22100,{"date":1500,"open":442,"high":486,"low":442,"close":1501,"change":1184,"percent_change":867,"volume":1502,"transactions":9,"vwap":1501},"2025-10-06",21.372,13500,{"date":1504,"open":1505,"high":486,"low":590,"close":590,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":590},"2025-10-03",21.343,-0.33,-1.52,29200,{"date":1510,"open":806,"high":806,"low":737,"close":737,"change":1239,"percent_change":22,"volume":925,"transactions":9,"vwap":737},"2025-10-02",{"date":1512,"open":514,"high":576,"low":514,"close":1513,"change":987,"percent_change":988,"volume":1404,"transactions":9,"vwap":1513},"2025-10-01",21.625,{"date":1515,"open":532,"high":737,"low":532,"close":1516,"change":1517,"percent_change":454,"volume":1518,"transactions":9,"vwap":1516},"2025-09-30",21.607,0.042,7400,{"date":1520,"open":724,"high":724,"low":662,"close":1050,"change":1300,"percent_change":489,"volume":1084,"transactions":9,"vwap":1050},"2025-09-29",{"date":1522,"open":551,"high":913,"low":515,"close":504,"change":1391,"percent_change":377,"volume":1523,"transactions":9,"vwap":504},"2025-09-26",11800,{"date":1525,"open":1100,"high":1100,"low":541,"close":1526,"change":1527,"percent_change":260,"volume":175,"transactions":9,"vwap":1526},"2025-09-25",21.498,-0.079,{"date":1529,"open":532,"high":1094,"low":532,"close":1530,"change":1531,"percent_change":317,"volume":1532,"transactions":9,"vwap":1530},"2025-09-24",21.577,-0.033,400,{"date":1534,"open":828,"high":828,"low":901,"close":670,"change":464,"percent_change":465,"volume":1532,"transactions":9,"vwap":670},"2025-09-23",{"date":1536,"open":670,"high":1336,"low":670,"close":542,"change":1537,"percent_change":578,"volume":1333,"transactions":9,"vwap":542},"2025-09-22",0.034,{"date":1539,"open":901,"high":1540,"low":901,"close":1540,"change":1042,"percent_change":1021,"volume":1272,"transactions":9,"vwap":1540},"2025-09-19",21.611,{"date":1542,"open":514,"high":828,"low":514,"close":1123,"change":797,"percent_change":433,"volume":956,"transactions":9,"vwap":1123},"2025-09-18",{"date":1544,"open":707,"high":707,"low":1139,"close":1139,"change":824,"percent_change":552,"volume":749,"transactions":9,"vwap":1139},"2025-09-17",{"date":1546,"open":828,"high":828,"low":828,"close":828,"change":1547,"percent_change":-6,"volume":1249,"transactions":9,"vwap":828},"2025-09-16",-0.001,{"date":1549,"open":1028,"high":576,"low":558,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-09-15",21.631,0.071,0.33,7100,{"date":1555,"open":514,"high":514,"low":532,"close":532,"change":1556,"percent_change":1556,"volume":956,"transactions":9,"vwap":532},"2025-09-12",0,{"date":1558,"open":485,"high":532,"low":485,"close":532,"change":1559,"percent_change":80,"volume":1321,"transactions":9,"vwap":532},"2025-09-11",0.072,{"date":1561,"open":1562,"high":543,"low":1562,"close":1563,"change":1564,"percent_change":44,"volume":1097,"transactions":9,"vwap":1563},"2025-09-10",21.459,21.488,0.103,{"date":1566,"open":453,"high":1567,"low":453,"close":1567,"change":699,"percent_change":700,"volume":925,"transactions":9,"vwap":1567},"2025-09-09",21.385,{"date":1569,"open":450,"high":451,"low":450,"close":451,"change":1570,"percent_change":1096,"volume":1133,"transactions":9,"vwap":451},"2025-09-08",0.135,{"date":1572,"open":442,"high":590,"low":421,"close":420,"change":1573,"percent_change":802,"volume":1212,"transactions":9,"vwap":420},"2025-09-05",0.093,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":974,"volume":1280,"transactions":9,"vwap":1577},"2025-09-04",21.116,21.172,21.115,0.087,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1263,"percent_change":1585,"volume":1159,"transactions":9,"vwap":1584},"2025-09-03",21.065001,21.11,21.084999,0.5,{"date":1587,"open":1588,"high":1589,"low":347,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-09-02",21.030001,21.049999,20.98,-0.085,-0.4,14200,{"date":1595,"open":1596,"high":1596,"low":1582,"close":1582,"change":552,"percent_change":553,"volume":175,"transactions":9,"vwap":1582},"2025-08-29",21.07,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":987,"percent_change":535,"volume":1272,"transactions":9,"vwap":1600},"2025-08-28",21.055,21.075001,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1203,"percent_change":306,"volume":1532,"transactions":9,"vwap":1604},"2025-08-27",20.97,21.056999,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":725,"percent_change":377,"volume":1532,"transactions":9,"vwap":1608},"2025-08-26",21.0079994,21.025,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1556,"percent_change":1556,"volume":618,"transactions":9,"vwap":1611},"2025-08-25",21.0049992,{"date":1613,"open":18,"high":1614,"low":18,"close":1611,"change":1293,"percent_change":815,"volume":1120,"transactions":9,"vwap":1611},"2025-08-22",21.038,{"date":1616,"open":1617,"high":1617,"low":18,"close":1617,"change":1556,"percent_change":1556,"volume":1179,"transactions":9,"vwap":1617},"2025-08-21",20.94,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1617,"change":796,"percent_change":797,"volume":1165,"transactions":9,"vwap":1617},"2025-08-20",20.81,20.981,{"date":1623,"open":364,"high":364,"low":1624,"close":1624,"change":1625,"percent_change":297,"volume":175,"transactions":9,"vwap":1624},"2025-08-19",20.945,-0.044,{"date":1627,"open":338,"high":1588,"low":338,"close":1628,"change":699,"percent_change":700,"volume":1297,"transactions":9,"vwap":1628},"2025-08-18",20.989,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1361,"percent_change":553,"volume":925,"transactions":9,"vwap":1632},"2025-08-15",21.042999,21.0039997,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":944,"percent_change":297,"volume":1165,"transactions":9,"vwap":1636},"2025-08-14",21.08,21.014999,{"date":1638,"open":1639,"high":1635,"low":1639,"close":1639,"change":376,"percent_change":377,"volume":964,"transactions":9,"vwap":1639},"2025-08-13",21.059999,{"date":1641,"open":1588,"high":1642,"low":1588,"close":1642,"change":1643,"percent_change":306,"volume":993,"transactions":9,"vwap":1642},"2025-08-12",21.039,0.031,{"date":1645,"open":1588,"high":1588,"low":1590,"close":1607,"change":1206,"percent_change":489,"volume":733,"transactions":9,"vwap":1607},"2025-08-11",{"date":1647,"open":274,"high":1648,"low":274,"close":1649,"change":1556,"percent_change":1556,"volume":1650,"transactions":9,"vwap":1649},"2025-08-08",21,20.965,21700,{"date":1652,"open":1648,"high":364,"low":1617,"close":1649,"change":552,"percent_change":553,"volume":1523,"transactions":9,"vwap":1649},"2025-08-07",{"date":1654,"open":1590,"high":1655,"low":1656,"close":1656,"change":725,"percent_change":377,"volume":1133,"transactions":9,"vwap":1656},"2025-08-06",20.99,20.975,{"date":1658,"open":1659,"high":1648,"low":1659,"close":1660,"change":1661,"percent_change":1556,"volume":1374,"transactions":9,"vwap":1660},"2025-08-05",20.95,20.955,0.001,{"date":1663,"open":1603,"high":1590,"low":1072,"close":1664,"change":1537,"percent_change":578,"volume":1374,"transactions":9,"vwap":1664},"2025-08-04",20.954,{"date":1666,"open":1667,"high":1667,"low":284,"close":284,"change":1556,"percent_change":1556,"volume":904,"transactions":9,"vwap":284},"2025-08-01",20.978,{"date":1669,"open":284,"high":1670,"low":347,"close":284,"change":1154,"percent_change":909,"volume":1039,"transactions":9,"vwap":284},"2025-07-31",20.935,{"date":1672,"open":1617,"high":1617,"low":1673,"close":1673,"change":944,"percent_change":413,"volume":925,"transactions":9,"vwap":1673},"2025-07-30",20.883,{"date":1675,"open":283,"high":1617,"low":283,"close":1676,"change":1203,"percent_change":306,"volume":1057,"transactions":9,"vwap":1676},"2025-07-29",20.928,{"date":1678,"open":274,"high":283,"low":18,"close":1679,"change":1169,"percent_change":725,"volume":733,"transactions":9,"vwap":1679},"2025-07-28",20.896,{"date":1681,"open":1682,"high":1683,"low":18,"close":1683,"change":395,"percent_change":81,"volume":1684,"transactions":9,"vwap":1683},"2025-07-25",20.885,20.891,3100,{"date":1686,"open":305,"high":1687,"low":323,"close":1688,"change":1661,"percent_change":1556,"volume":925,"transactions":9,"vwap":1688},"2025-07-24",20.87,20.861,{"date":1690,"open":18,"high":18,"low":1620,"close":18,"change":1691,"percent_change":761,"volume":1069,"transactions":9,"vwap":18},"2025-07-23",-0.013,{"date":1693,"open":285,"high":1694,"low":313,"close":1694,"change":987,"percent_change":535,"volume":1133,"transactions":9,"vwap":1694},"2025-07-22",20.873,{"date":1696,"open":1687,"high":274,"low":313,"close":1697,"change":1551,"percent_change":80,"volume":893,"transactions":9,"vwap":1697},"2025-07-21",20.855,{"date":1699,"open":1648,"high":1648,"low":315,"close":1700,"change":933,"percent_change":725,"volume":1701,"transactions":9,"vwap":1700},"2025-07-18",20.784,3500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1704,"change":1556,"percent_change":1556,"volume":749,"transactions":9,"vwap":1704},"2025-07-17",20.78,20.789,20.76,{"date":1708,"open":323,"high":339,"low":315,"close":1704,"change":979,"percent_change":691,"volume":1709,"transactions":9,"vwap":1704},"2025-07-16",16100,{"date":1711,"open":313,"high":285,"low":1620,"close":1712,"change":1713,"percent_change":413,"volume":953,"transactions":9,"vwap":1712},"2025-07-15",20.818,-0.046,{"date":1715,"open":1648,"high":1648,"low":1716,"close":1717,"change":1718,"percent_change":111,"volume":1719,"transactions":9,"vwap":1717},"2025-07-14",20.79,20.864,-0.036,31200,{"date":1721,"open":347,"high":347,"low":347,"close":347,"change":507,"percent_change":1150,"volume":1722,"transactions":9,"vwap":347},"2025-07-11",800,{"date":1724,"open":1072,"high":338,"low":1072,"close":1725,"change":1726,"percent_change":288,"volume":1297,"transactions":9,"vwap":1725},"2025-07-10",20.958,0.053,{"date":1728,"open":1687,"high":1729,"low":1687,"close":1729,"change":725,"percent_change":377,"volume":1730,"transactions":9,"vwap":1729},"2025-07-09",20.905,600,{"date":1732,"open":274,"high":274,"low":303,"close":1682,"change":1661,"percent_change":1556,"volume":1005,"transactions":9,"vwap":1682},"2025-07-08",{"date":1734,"open":315,"high":1072,"low":315,"close":1735,"change":470,"percent_change":151,"volume":1736,"transactions":9,"vwap":1735},"2025-07-07",20.884,41800,{"date":1738,"open":1590,"high":1590,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1297,"transactions":9,"vwap":1739},"2025-07-03",20.875,-0.266,-1.26,{"date":1743,"open":374,"high":383,"low":1583,"close":1744,"change":844,"percent_change":433,"volume":1745,"transactions":9,"vwap":1744},"2025-07-02",21.141,13300,{"date":1747,"open":1583,"high":383,"low":1748,"close":383,"change":22,"percent_change":1552,"volume":964,"transactions":9,"vwap":383},"2025-07-01",21.094,{"date":1750,"open":1648,"high":1583,"low":1648,"close":1751,"change":1196,"percent_change":988,"volume":767,"transactions":9,"vwap":1751},"2025-06-30",21.09,{"date":1753,"open":599,"high":599,"low":1754,"close":1755,"change":1756,"percent_change":909,"volume":756,"transactions":9,"vwap":1755},"2025-06-27",21.021999,21.073,0.038,{"date":1758,"open":1589,"high":1589,"low":1759,"close":1759,"change":987,"percent_change":535,"volume":1730,"transactions":9,"vwap":1759},"2025-06-26",21.035,{"date":1761,"open":1648,"high":1762,"low":1763,"close":1762,"change":395,"percent_change":81,"volume":1249,"transactions":9,"vwap":1762},"2025-06-25",21.017,20.977,{"date":1765,"open":1656,"high":1648,"low":1656,"close":1766,"change":1239,"percent_change":22,"volume":1165,"transactions":9,"vwap":1766},"2025-06-24",20.987,{"date":1768,"open":1655,"high":1648,"low":338,"close":1769,"change":1184,"percent_change":732,"volume":1052,"transactions":9,"vwap":1769},"2025-06-23",20.972,{"date":1771,"open":274,"high":283,"low":274,"close":283,"change":1169,"percent_change":725,"volume":1730,"transactions":9,"vwap":283},"2025-06-20",{"date":1773,"open":1617,"high":1648,"low":1729,"close":1729,"change":699,"percent_change":700,"volume":1774,"transactions":9,"vwap":1729},"2025-06-18",11900,{"date":1776,"open":1072,"high":1072,"low":284,"close":284,"change":1169,"percent_change":725,"volume":618,"transactions":9,"vwap":284},"2025-06-17",{"date":1778,"open":364,"high":364,"low":347,"close":1779,"change":1300,"percent_change":88,"volume":1052,"transactions":9,"vwap":1779},"2025-06-16",20.915,{"date":1781,"open":303,"high":283,"low":18,"close":1687,"change":700,"percent_change":1506,"volume":1722,"transactions":9,"vwap":1687},"2025-06-13",{"date":1783,"open":274,"high":1617,"low":274,"close":1617,"change":634,"percent_change":101,"volume":1039,"transactions":9,"vwap":1617},"2025-06-12",{"date":1785,"open":1706,"high":303,"low":1706,"close":305,"change":725,"percent_change":377,"volume":1786,"transactions":9,"vwap":305},"2025-06-11",21100,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1620,"change":552,"percent_change":553,"volume":1220,"transactions":9,"vwap":1620},"2025-06-10",20.69,20.845,{"date":1792,"open":246,"high":323,"low":246,"close":323,"change":525,"percent_change":106,"volume":1104,"transactions":9,"vwap":323},"2025-06-09",{"date":1794,"open":1789,"high":305,"low":1789,"close":294,"change":944,"percent_change":413,"volume":1404,"transactions":9,"vwap":294},"2025-06-06",{"date":1796,"open":1620,"high":1797,"low":1704,"close":1797,"change":1556,"percent_change":1556,"volume":1235,"transactions":9,"vwap":1797},"2025-06-05",20.815,{"date":1799,"open":1800,"high":1800,"low":1797,"close":1797,"change":577,"percent_change":601,"volume":1272,"transactions":9,"vwap":1797},"2025-06-04",20.821,{"date":1802,"open":294,"high":1803,"low":1804,"close":1704,"change":725,"percent_change":377,"volume":1120,"transactions":9,"vwap":1704},"2025-06-03",20.785,20.74,{"date":1806,"open":1807,"high":1706,"low":246,"close":1706,"change":507,"percent_change":1150,"volume":1404,"transactions":9,"vwap":1706},"2025-06-02",20.75,{"date":1809,"open":1648,"high":1648,"low":294,"close":1712,"change":1810,"percent_change":569,"volume":749,"transactions":9,"vwap":1712},"2025-05-30",-0.008,{"date":1812,"open":285,"high":18,"low":1813,"close":1813,"change":755,"percent_change":1296,"volume":1730,"transactions":9,"vwap":1813},"2025-05-29",20.826,{"date":1815,"open":1704,"high":305,"low":1704,"close":1816,"change":1817,"percent_change":740,"volume":1818,"transactions":9,"vwap":1816},"2025-05-28",20.801,-0.089,7600,{"date":1820,"open":266,"high":274,"low":266,"close":274,"change":1821,"percent_change":1822,"volume":1287,"transactions":9,"vwap":274},"2025-05-27",0.167,0.81,{"date":1824,"open":246,"high":1807,"low":266,"close":1825,"change":1317,"percent_change":1506,"volume":1502,"transactions":9,"vwap":1825},"2025-05-23",20.723,{"date":1827,"open":1804,"high":285,"low":1828,"close":1829,"change":1643,"percent_change":306,"volume":1084,"transactions":9,"vwap":1829},"2025-05-22",20.691,20.792,{"date":1831,"open":1620,"high":1620,"low":1832,"close":1832,"change":1833,"percent_change":808,"volume":993,"transactions":9,"vwap":1832},"2025-05-21",20.761,-0.124,{"date":1835,"open":347,"high":1617,"low":1682,"close":1682,"change":968,"percent_change":835,"volume":1039,"transactions":9,"vwap":1682},"2025-05-20",{"date":1837,"open":305,"high":1072,"low":305,"close":1838,"change":1839,"percent_change":887,"volume":1215,"transactions":9,"vwap":1838},"2025-05-19",20.927,-0.023,{"date":1841,"open":283,"high":1659,"low":283,"close":1659,"change":988,"percent_change":626,"volume":618,"transactions":9,"vwap":1659},"2025-05-16",{"date":1843,"open":1844,"high":1844,"low":1687,"close":1687,"change":577,"percent_change":601,"volume":840,"transactions":9,"vwap":1687},"2025-05-15",20.911,{"date":1846,"open":305,"high":1847,"low":323,"close":339,"change":464,"percent_change":111,"volume":1264,"transactions":9,"vwap":339},"2025-05-14",20.838,{"date":1849,"open":285,"high":274,"low":285,"close":1687,"change":997,"percent_change":151,"volume":1297,"transactions":9,"vwap":1687},"2025-05-13",{"date":1851,"open":1648,"high":1648,"low":1620,"close":1852,"change":1756,"percent_change":909,"volume":1039,"transactions":9,"vwap":1852},"2025-05-12",20.862,{"date":1854,"open":1855,"high":18,"low":1620,"close":1856,"change":1857,"percent_change":395,"volume":1374,"transactions":9,"vwap":1856},"2025-05-09",20.858,20.824,0.007,{"date":1859,"open":285,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1150,"volume":1863,"transactions":9,"vwap":1861},"2025-05-08",20.881,20.817,-0.059,4800,{"date":1865,"open":305,"high":1866,"low":305,"close":1866,"change":1867,"percent_change":1296,"volume":1133,"transactions":9,"vwap":1866},"2025-05-07",20.876,0.026,{"date":1869,"open":1807,"high":18,"low":1807,"close":285,"change":814,"percent_change":1870,"volume":969,"transactions":9,"vwap":285},"2025-05-06",0.32,{"date":1872,"open":1704,"high":1873,"low":1807,"close":1873,"change":944,"percent_change":413,"volume":1084,"transactions":9,"vwap":1873},"2025-05-05",20.783,{"date":1875,"open":313,"high":313,"low":294,"close":1876,"change":1227,"percent_change":433,"volume":1877,"transactions":9,"vwap":1876},"2025-05-02",20.828,13600,{"date":1879,"open":285,"high":285,"low":323,"close":1880,"change":1547,"percent_change":-6,"volume":1730,"transactions":9,"vwap":1880},"2025-05-01",20.846,{"date":1882,"open":1706,"high":1883,"low":1706,"close":1883,"change":1184,"percent_change":732,"volume":1104,"transactions":9,"vwap":1883},"2025-04-30",20.847,{"date":1885,"open":315,"high":1803,"low":246,"close":1803,"change":928,"percent_change":210,"volume":1886,"transactions":9,"vwap":1803},"2025-04-29",8100,{"date":1888,"open":1889,"high":315,"low":1889,"close":315,"change":577,"percent_change":601,"volume":1005,"transactions":9,"vwap":315},"2025-04-28",20.665,{"date":1891,"open":1789,"high":1892,"low":1789,"close":1892,"change":1300,"percent_change":88,"volume":1701,"transactions":9,"vwap":1892},"2025-04-25",20.695,{"date":180,"open":1894,"high":1894,"low":1895,"close":1896,"change":760,"percent_change":700,"volume":1897,"transactions":9,"vwap":1896},20.664,20.62,20.65,6400]