[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THY":3,"homepage-market-summary":29,"stock-historical-THY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THY","2026-10-08",{"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},"Toews Agility Shares Dynamic Tactical Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4348,1.3764,"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},21.3899,21.39,21.36,21.375,0.0149,0.07,5673.7555,25.17,19.22,15440.025433015873,36.5,1580,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},15590,5690386.40912,-2.55,"2025-04-28",[183,186,194,202,207,215,222,228,233,241,247,256,266,273,281,287,295,304,312,317,324,333,341,349,356,364,373,381,388,398,407,416,426,434,441,449,456,463,468,475,481,489,496,502,508,517,525,530,535,541,545,550,555,562,568,576,585,591,597,607,616,625,634,643,649,656,663,670,675,680,685,691,697,702,707,712,717,722,729,736,742,747,750,756,761,765,770,775,781,785,789,794,798,802,805,810,814,817,820,824,828,832,837,845,853,859,865,867,872,876,882,889,895,902,905,910,914,919,923,927,932,939,943,950,953,959,964,969,974,976,980,983,986,989,992,995,999,1002,1005,1009,1013,1015,1018,1021,1026,1029,1033,1036,1041,1045,1051,1054,1058,1063,1067,1072,1077,1082,1086,1091,1096,1098,1101,1103,1105,1109,1115,1120,1123,1126,1129,1133,1138,1141,1145,1147,1149,1153,1158,1161,1167,1173,1176,1180,1184,1187,1192,1197,1203,1207,1211,1214,1219,1223,1227,1231,1234,1237,1239,1242,1245,1248,1253,1255,1258,1263,1267,1270,1273,1276,1280,1285,1288,1291,1295,1298,1301,1305,1307,1309,1311,1314,1317,1320,1324,1328,1332,1339,1345,1350,1356,1359,1364,1368,1373,1378,1382,1387,1394,1400,1405,1408,1412,1415,1417,1419,1422,1425,1430,1434,1440,1443,1450,1455,1461,1465,1470,1473,1477,1480,1484,1488,1491,1494,1498,1505,1510,1515,1519,1523,1526,1531,1533,1536,1541,1545,1550,1557,1559,1562,1567,1570,1575,1577,1581,1585,1589,1592,1594,1596,1599,1604,1608,1611,1613,1618,1621,1624,1627,1630,1634,1637,1641,1644,1648,1653,1655,1658,1663,1665,1668,1672,1674,1677,1680,1684,1687,1691,1695,1698,1702,1704,1710,1713,1715,1718,1720,1722,1726,1728,1731,1733,1737,1740,1742,1745,1749,1751,1754,1758,1760,1763,1765,1768,1771,1776,1779,1783,1787,1793,1796,1801,1803,1806,1810,1815,1818,1820,1823,1825,1829,1833,1836,1839,1841],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},33,21.3873,{"date":187,"open":188,"high":18,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",21.3864,0.005,0.02,847.0776,44,21.3836,{"date":195,"open":18,"high":18,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",21.35,21.37,0,38601.0776,55,21.3776,{"date":203,"open":196,"high":18,"low":196,"close":197,"change":189,"percent_change":190,"volume":204,"transactions":205,"vwap":206},"2026-10-05",3709.0776,117,21.3777,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":198,"percent_change":198,"volume":212,"transactions":213,"vwap":214},"2026-10-02",21.376,21.354,21.365,1552.0094,64,21.3703,{"date":216,"open":197,"high":217,"low":218,"close":211,"change":198,"percent_change":198,"volume":219,"transactions":220,"vwap":221},"2026-10-01",21.38,21.3539,4247.8988,63,21.3733,{"date":223,"open":224,"high":197,"low":224,"close":211,"change":198,"percent_change":198,"volume":225,"transactions":226,"vwap":227},"2026-09-30",21.34,3812.3784,35,21.3556,{"date":229,"open":197,"high":217,"low":196,"close":211,"change":189,"percent_change":190,"volume":230,"transactions":231,"vwap":232},"2026-09-29",8071.647676,110,21.3644,{"date":234,"open":19,"high":217,"low":235,"close":19,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",21.3453,-0.02,-0.09,6328.236183,76,21.3736,{"date":242,"open":19,"high":18,"low":224,"close":217,"change":190,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",0.09,22364.4258,148,21.3575,{"date":248,"open":249,"high":217,"low":250,"close":19,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",21.355,21.3454,0.035,0.16,10712.3812,86,21.3659,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":172,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",21.3,21.4,20.4684,21.325,-0.14,3518.886489,102,21.3031,{"date":267,"open":197,"high":197,"low":196,"close":249,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",0.023,0.11,25561.120715,53,21.3666,{"date":274,"open":25,"high":197,"low":25,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",21.332,-0.018,-0.08,5599.969215,58,20.9681,{"date":282,"open":196,"high":196,"low":283,"close":196,"change":198,"percent_change":198,"volume":284,"transactions":285,"vwap":286},"2026-09-18",21.33,1355.757974,42,21.3128,{"date":288,"open":196,"high":19,"low":289,"close":196,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",21.3352,-0.11,-0.51,10869.613973,40,21.3497,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":189,"percent_change":190,"volume":301,"transactions":302,"vwap":303},"2026-09-16",21.4747,21.48,21.44,21.46,1572.8287,50,21.4596,{"date":305,"open":299,"high":306,"low":307,"close":308,"change":198,"percent_change":198,"volume":309,"transactions":310,"vwap":311},"2026-09-15",21.4556,21.43,21.455,7288.8287,34,21.45,{"date":313,"open":299,"high":300,"low":299,"close":308,"change":198,"percent_change":198,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2191.455329,32,21.4624,{"date":318,"open":307,"high":319,"low":307,"close":308,"change":320,"percent_change":-6,"volume":321,"transactions":322,"vwap":323},"2026-09-11",21.5,-0.0001,17410.501379,61,21.4607,{"date":325,"open":326,"high":327,"low":299,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":271,"vwap":332},"2026-09-10",21.49,21.495,21.4551,-0.1134,-0.53,12682.427726,21.4735,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":145,"volume":338,"transactions":339,"vwap":340},"2026-09-09",21.58,21.5685,-0.0415,7703.537126,29,21.5705,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":236,"percent_change":237,"volume":346,"transactions":347,"vwap":348},"2026-09-08",21.61,21.63,21.59,22542.256324,74,21.6218,{"date":350,"open":351,"high":351,"low":352,"close":344,"change":236,"percent_change":237,"volume":353,"transactions":354,"vwap":355},"2026-09-04",21.65,21.6,5469.739628,45,21.639,{"date":357,"open":344,"high":358,"low":344,"close":351,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",21.68,0.04,0.19,19708.620975,118,21.6541,{"date":365,"open":366,"high":367,"low":343,"close":343,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",21.62,21.629,0.01,0.05,3187.714976,57,21.6159,{"date":374,"open":375,"high":358,"low":352,"close":352,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",21.66,-0.0776,-0.36,13323.172902,73,21.6416,{"date":382,"open":375,"high":383,"low":375,"close":384,"change":385,"percent_change":52,"volume":386,"transactions":302,"vwap":387},"2026-08-31",21.7,21.6776,0.0206,6712.1883,21.6843,{"date":389,"open":390,"high":358,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",21.655,21.6361,21.657,-0.0387,-0.18,6342.234391,95,21.6647,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":236,"volume":404,"transactions":405,"vwap":406},"2026-08-27",21.72,21.73,21.6957,-0.0043,5097.1883,49,21.7241,{"date":408,"open":409,"high":410,"low":411,"close":383,"change":412,"percent_change":277,"volume":413,"transactions":414,"vwap":415},"2026-08-26",21.695,21.71,21.67,-0.0168,8087.2364,119,21.6971,{"date":417,"open":418,"high":400,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",21.69,21.6721,21.7168,0.0568,0.26,5621.179205,87,21.7023,{"date":427,"open":428,"high":358,"low":429,"close":375,"change":430,"percent_change":167,"volume":431,"transactions":432,"vwap":433},"2026-08-24",21.643,21.64,0.025,9054.364691,66,21.6507,{"date":435,"open":366,"high":351,"low":343,"close":436,"change":437,"percent_change":190,"volume":438,"transactions":439,"vwap":440},"2026-08-21",21.635,0.0053,12095.350226,65,21.6231,{"date":442,"open":345,"high":429,"low":345,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",21.6297,-0.0423,-0.2,4854.1222,43,21.6051,{"date":450,"open":358,"high":418,"low":351,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":200,"vwap":455},"2026-08-19",21.672,0.052,0.24,11151.4087,21.6719,{"date":457,"open":366,"high":458,"low":459,"close":366,"change":236,"percent_change":237,"volume":460,"transactions":461,"vwap":462},"2026-08-18",21.6499,21.5951,10896.7212,99,21.6234,{"date":464,"open":411,"high":411,"low":344,"close":429,"change":465,"percent_change":145,"volume":466,"transactions":302,"vwap":467},"2026-08-17",-0.042,5225.360748,21.6489,{"date":469,"open":375,"high":418,"low":375,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":192,"vwap":474},"2026-08-14",21.682,-0.008,-0.04,8909.3962,21.6705,{"date":476,"open":418,"high":410,"low":411,"close":418,"change":369,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",0.23,2368.3005,41,21.6889,{"date":482,"open":483,"high":411,"low":366,"close":429,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",21.6251,0.0298,0.14,17510.346774,84,21.6491,{"date":490,"open":343,"high":429,"low":448,"close":491,"change":492,"percent_change":198,"volume":493,"transactions":494,"vwap":495},"2026-08-11",21.6102,0.0002,9296.181364,60,21.6338,{"date":497,"open":352,"high":498,"low":335,"close":343,"change":172,"percent_change":262,"volume":499,"transactions":500,"vwap":501},"2026-08-10",21.625,16383.884087,56,21.5985,{"date":503,"open":429,"high":375,"low":366,"close":429,"change":504,"percent_change":360,"volume":505,"transactions":506,"vwap":507},"2026-08-07",0.042,9833.5999,30,21.6396,{"date":509,"open":411,"high":411,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",21.5703,21.598,-0.0154,-0.07,5176.5999,22,21.6006,{"date":518,"open":519,"high":344,"low":345,"close":520,"change":521,"percent_change":172,"volume":522,"transactions":523,"vwap":524},"2026-08-05",21.615,21.6134,-0.0066,6475.5999,75,21.6103,{"date":526,"open":411,"high":411,"low":343,"close":366,"change":189,"percent_change":190,"volume":527,"transactions":528,"vwap":529},"2026-08-04",1168.5999,19,21.6315,{"date":531,"open":411,"high":411,"low":519,"close":519,"change":189,"percent_change":190,"volume":532,"transactions":533,"vwap":534},"2026-08-03",1819.553754,20,21.6517,{"date":536,"open":343,"high":344,"low":345,"close":343,"change":537,"percent_change":236,"volume":538,"transactions":539,"vwap":540},"2026-07-31",-0.005,6413.5999,51,21.611,{"date":542,"open":519,"high":519,"low":343,"close":519,"change":189,"percent_change":190,"volume":543,"transactions":447,"vwap":544},"2026-07-30",6043.0869,21.6118,{"date":546,"open":547,"high":366,"low":345,"close":343,"change":198,"percent_change":198,"volume":548,"transactions":339,"vwap":549},"2026-07-29",21.591,15722.6289,21.6121,{"date":551,"open":343,"high":366,"low":345,"close":343,"change":537,"percent_change":236,"volume":552,"transactions":553,"vwap":554},"2026-07-28",9701.646164,124,21.6085,{"date":556,"open":352,"high":557,"low":352,"close":519,"change":558,"percent_change":66,"volume":559,"transactions":560,"vwap":561},"2026-07-27",21.6255,-0.01,2896.646144,37,21.6114,{"date":563,"open":343,"high":429,"low":352,"close":498,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":557},"2026-07-24",0.0177,0.08,8447.724657,39,{"date":569,"open":375,"high":375,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",21.6073,-0.0977,-0.45,5083.6199,27,21.6375,{"date":577,"open":401,"high":578,"low":418,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",21.75,21.705,-0.035,-0.16,27000.6199,70,21.7207,{"date":586,"open":400,"high":587,"low":400,"close":588,"change":198,"percent_change":198,"volume":589,"transactions":213,"vwap":590},"2026-07-21",21.76,21.74,2096.690916,21.7463,{"date":592,"open":400,"high":593,"low":400,"close":588,"change":594,"percent_change":445,"volume":595,"transactions":354,"vwap":596},"2026-07-20",21.779,-0.0433,3505.23216,21.7502,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":472,"volume":604,"transactions":605,"vwap":606},"2026-07-17",21.79,21.7999,21.78,21.7833,-0.0092,2021.692784,23,21.788,{"date":608,"open":601,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":200,"vwap":615},"2026-07-16",21.81,21.77,21.7925,-0.1075,-0.49,3003.738913,21.7962,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":405,"vwap":624},"2026-07-15",21.92,21.88,21.9,0.0448,0.2,1938.790813,21.9078,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":252,"volume":632,"transactions":494,"vwap":633},"2026-07-14",21.8699,21.87,21.85,21.8552,0.0359,5504.690426,21.8605,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-13",21.8399,21.8193,-0.0507,-0.23,4320.186113,25,21.8221,{"date":644,"open":629,"high":645,"low":629,"close":628,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":628},"2026-07-10",21.89,-0.029,-0.13,6800,{"date":650,"open":651,"high":652,"low":645,"close":653,"change":654,"percent_change":252,"volume":655,"transactions":9,"vwap":653},"2026-07-09",21.91,21.93,21.899,0.034,9200,{"date":657,"open":619,"high":619,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",21.845,21.865,-0.032,-0.15,5900,{"date":664,"open":645,"high":651,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",21.86,21.897,-0.023,-0.1,21100,{"date":671,"open":652,"high":672,"low":645,"close":618,"change":673,"percent_change":22,"volume":674,"transactions":9,"vwap":618},"2026-07-06",21.94,0.015,44100,{"date":676,"open":618,"high":652,"low":619,"close":677,"change":678,"percent_change":453,"volume":679,"transactions":9,"vwap":677},"2026-07-02",21.905,0.053,7600,{"date":681,"open":628,"high":645,"low":629,"close":682,"change":683,"percent_change":513,"volume":684,"transactions":9,"vwap":682},"2026-07-01",21.852,-0.016,4000,{"date":686,"open":619,"high":645,"low":629,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-30",21.868,0.006,0.03,11600,{"date":692,"open":693,"high":619,"low":693,"close":694,"change":695,"percent_change":22,"volume":696,"transactions":9,"vwap":694},"2026-06-29",21.8,21.862,0.016,10100,{"date":698,"open":699,"high":629,"low":699,"close":700,"change":368,"percent_change":369,"volume":701,"transactions":9,"vwap":700},"2026-06-26",21.838,21.846,600,{"date":703,"open":665,"high":665,"low":609,"close":704,"change":705,"percent_change":198,"volume":706,"transactions":9,"vwap":704},"2026-06-25",21.836,0.001,12500,{"date":708,"open":709,"high":665,"low":710,"close":710,"change":537,"percent_change":236,"volume":711,"transactions":9,"vwap":710},"2026-06-24",21.855,21.835,8900,{"date":713,"open":714,"high":665,"low":714,"close":715,"change":537,"percent_change":236,"volume":716,"transactions":9,"vwap":715},"2026-06-23",21.83,21.84,7500,{"date":718,"open":629,"high":629,"low":609,"close":658,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":658},"2026-06-22",-0.014,-0.06,64000,{"date":723,"open":628,"high":724,"low":714,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-18",21.872,21.859,-0.056,-0.26,31400,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":720,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-17",21.97,21.99,21.915,-0.27,18800,{"date":737,"open":738,"high":732,"low":739,"close":740,"change":368,"percent_change":369,"volume":741,"transactions":9,"vwap":740},"2026-06-16",21.966,21.95,21.975,62900,{"date":743,"open":618,"high":744,"low":618,"close":745,"change":251,"percent_change":252,"volume":746,"transactions":9,"vwap":745},"2026-06-15",21.98,21.965,31100,{"date":748,"open":652,"high":749,"low":651,"close":652,"change":189,"percent_change":190,"volume":684,"transactions":9,"vwap":652},"2026-06-12",21.945,{"date":751,"open":658,"high":752,"low":658,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-11",21.925,0.115,0.53,2000,{"date":757,"open":587,"high":665,"low":587,"close":609,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":609},"2026-06-10",-0.045,-0.21,10200,{"date":762,"open":645,"high":645,"low":763,"close":709,"change":251,"percent_change":252,"volume":764,"transactions":9,"vwap":709},"2026-06-09",21.82,7000,{"date":766,"open":629,"high":629,"low":693,"close":763,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":763},"2026-06-08",0.012,0.06,20500,{"date":771,"open":609,"high":609,"low":693,"close":772,"change":773,"percent_change":157,"volume":774,"transactions":9,"vwap":772},"2026-06-05",21.808,-0.092,4700,{"date":776,"open":777,"high":620,"low":777,"close":620,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":620},"2026-06-04",21.871,0.038,0.17,2600,{"date":782,"open":619,"high":619,"low":715,"close":694,"change":783,"percent_change":727,"volume":784,"transactions":9,"vwap":694},"2026-06-03",-0.058,2200,{"date":786,"open":618,"high":652,"low":628,"close":618,"change":787,"percent_change":190,"volume":788,"transactions":9,"vwap":618},"2026-06-02",0.004,6700,{"date":790,"open":620,"high":618,"low":665,"close":791,"change":792,"percent_change":236,"volume":793,"transactions":9,"vwap":791},"2026-06-01",21.916,-0.004,31500,{"date":795,"open":618,"high":796,"low":618,"close":618,"change":251,"percent_change":252,"volume":797,"transactions":9,"vwap":618},"2026-05-29",21.942,7900,{"date":799,"open":628,"high":645,"low":629,"close":800,"change":673,"percent_change":22,"volume":801,"transactions":9,"vwap":800},"2026-05-28",21.885,3600,{"date":803,"open":619,"high":645,"low":665,"close":628,"change":537,"percent_change":236,"volume":804,"transactions":9,"vwap":628},"2026-05-27",16100,{"date":806,"open":619,"high":645,"low":807,"close":808,"change":22,"percent_change":809,"volume":690,"transactions":9,"vwap":808},"2026-05-26",21.839,21.875,0.32,{"date":811,"open":599,"high":763,"low":599,"close":812,"change":430,"percent_change":269,"volume":813,"transactions":9,"vwap":812},"2026-05-22",21.805,18600,{"date":815,"open":609,"high":714,"low":601,"close":601,"change":236,"percent_change":237,"volume":816,"transactions":9,"vwap":601},"2026-05-21",13500,{"date":818,"open":609,"high":714,"low":601,"close":693,"change":558,"percent_change":66,"volume":819,"transactions":9,"vwap":693},"2026-05-20",16500,{"date":821,"open":714,"high":715,"low":606,"close":609,"change":822,"percent_change":647,"volume":823,"transactions":9,"vwap":609},"2026-05-19",-0.028,11200,{"date":825,"open":619,"high":619,"low":609,"close":699,"change":826,"percent_change":558,"volume":827,"transactions":9,"vwap":699},"2026-05-18",-0.002,6200,{"date":829,"open":628,"high":628,"low":715,"close":715,"change":830,"percent_change":831,"volume":801,"transactions":9,"vwap":715},"2026-05-15",-0.102,-0.46,{"date":833,"open":732,"high":732,"low":796,"close":796,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":796},"2026-05-14",-0.124,-0.56,6300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":368,"volume":844,"transactions":9,"vwap":842},"2026-05-13",22.07,22.09,22.041,22.066,0.003,20200,{"date":846,"open":847,"high":839,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-12",22.059999,22.049999,22.063,-0.062,-0.28,4200,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":513,"volume":858,"transactions":9,"vwap":856},"2026-05-11",22.17,22.125,-0.015,13700,{"date":860,"open":861,"high":862,"low":863,"close":861,"change":369,"percent_change":477,"volume":864,"transactions":9,"vwap":861},"2026-05-08",22.14,22.16,22.12,9600,{"date":866,"open":855,"high":855,"low":840,"close":840,"change":277,"percent_change":377,"volume":852,"transactions":9,"vwap":840},"2026-05-07",{"date":868,"open":869,"high":855,"low":870,"close":855,"change":22,"percent_change":809,"volume":871,"transactions":9,"vwap":855},"2026-05-06",22.15,22.145,2400,{"date":873,"open":874,"high":863,"low":874,"close":874,"change":190,"percent_change":243,"volume":875,"transactions":9,"vwap":874},"2026-05-05",22.1,6600,{"date":877,"open":863,"high":863,"low":878,"close":879,"change":880,"percent_change":881,"volume":780,"transactions":9,"vwap":879},"2026-05-04",22.048,22.08,-0.055,-0.25,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":430,"percent_change":269,"volume":888,"transactions":9,"vwap":887},"2026-05-01",22.152,22.19,22.13,22.135,23000,{"date":890,"open":620,"high":891,"low":620,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-30",22.11,0.076,0.34,12400,{"date":896,"open":897,"high":891,"low":898,"close":899,"change":900,"percent_change":901,"volume":797,"transactions":9,"vwap":899},"2026-04-29",22.087999,21.936,22.034,-0.076,-0.34,{"date":903,"open":904,"high":891,"low":904,"close":891,"change":172,"percent_change":262,"volume":784,"transactions":9,"vwap":891},"2026-04-28",22.030001,{"date":906,"open":907,"high":907,"low":839,"close":861,"change":908,"percent_change":565,"volume":909,"transactions":9,"vwap":861},"2026-04-27",22.18,0.018,4600,{"date":911,"open":863,"high":861,"low":840,"close":912,"change":913,"percent_change":52,"volume":801,"transactions":9,"vwap":912},"2026-04-24",22.122,0.021,{"date":915,"open":869,"high":916,"low":848,"close":917,"change":758,"percent_change":445,"volume":918,"transactions":9,"vwap":917},"2026-04-23",22.175,22.101,20800,{"date":920,"open":863,"high":869,"low":863,"close":921,"change":359,"percent_change":922,"volume":888,"transactions":9,"vwap":921},"2026-04-22",22.146,0.18,{"date":924,"open":891,"high":886,"low":925,"close":926,"change":660,"percent_change":262,"volume":655,"transactions":9,"vwap":926},"2026-04-21",22.094999,22.106,{"date":928,"open":869,"high":862,"low":886,"close":929,"change":930,"percent_change":661,"volume":931,"transactions":9,"vwap":929},"2026-04-20",22.138,-0.033,6400,{"date":933,"open":907,"high":934,"low":862,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-17",22.21,22.171,0.077,0.35,8300,{"date":940,"open":869,"high":869,"low":839,"close":941,"change":646,"percent_change":647,"volume":942,"transactions":9,"vwap":941},"2026-04-16",22.094,13000,{"date":944,"open":886,"high":862,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-15",22.118,22.123,-0.037,-0.17,16900,{"date":951,"open":886,"high":855,"low":886,"close":862,"change":768,"percent_change":952,"volume":788,"transactions":9,"vwap":862},"2026-04-14",0.27,{"date":954,"open":955,"high":874,"low":955,"close":874,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":874},"2026-04-13",22.040001,0.055,0.25,10500,{"date":960,"open":879,"high":879,"low":961,"close":961,"change":962,"percent_change":394,"volume":963,"transactions":9,"vwap":961},"2026-04-10",22.045,-0.039,5400,{"date":965,"open":840,"high":886,"low":966,"close":967,"change":768,"percent_change":952,"volume":968,"transactions":9,"vwap":967},"2026-04-09",22.01,22.084,20600,{"date":970,"open":839,"high":839,"low":732,"close":971,"change":972,"percent_change":957,"volume":973,"transactions":9,"vwap":971},"2026-04-08",22.024,0.054,3800,{"date":975,"open":739,"high":731,"low":652,"close":731,"change":368,"percent_change":369,"volume":774,"transactions":9,"vwap":731},"2026-04-07",{"date":977,"open":744,"high":744,"low":672,"close":978,"change":198,"percent_change":198,"volume":979,"transactions":9,"vwap":978},"2026-04-06",21.96,7300,{"date":981,"open":651,"high":744,"low":651,"close":978,"change":198,"percent_change":198,"volume":982,"transactions":9,"vwap":978},"2026-04-02",2700,{"date":984,"open":744,"high":744,"low":739,"close":978,"change":857,"percent_change":513,"volume":985,"transactions":9,"vwap":978},"2026-04-01",10400,{"date":987,"open":383,"high":744,"low":383,"close":740,"change":537,"percent_change":236,"volume":988,"transactions":9,"vwap":740},"2026-03-31",9900,{"date":990,"open":731,"high":732,"low":672,"close":744,"change":368,"percent_change":369,"volume":991,"transactions":9,"vwap":744},"2026-03-30",12200,{"date":993,"open":731,"high":731,"low":672,"close":731,"change":673,"percent_change":22,"volume":994,"transactions":9,"vwap":731},"2026-03-27",12000,{"date":996,"open":739,"high":744,"low":652,"close":997,"change":189,"percent_change":190,"volume":998,"transactions":9,"vwap":997},"2026-03-26",21.955,8600,{"date":1000,"open":739,"high":739,"low":739,"close":739,"change":198,"percent_change":198,"volume":1001,"transactions":9,"vwap":739},"2026-03-25",2300,{"date":1003,"open":731,"high":731,"low":652,"close":739,"change":189,"percent_change":190,"volume":1004,"transactions":9,"vwap":739},"2026-03-24",5300,{"date":1006,"open":672,"high":978,"low":1007,"close":749,"change":857,"percent_change":513,"volume":1008,"transactions":9,"vwap":749},"2026-03-23",21.938,21600,{"date":1010,"open":1011,"high":978,"low":652,"close":978,"change":1012,"percent_change":172,"volume":968,"transactions":9,"vwap":978},"2026-03-20",21.931,-0.006,{"date":1014,"open":672,"high":738,"low":620,"close":738,"change":688,"percent_change":689,"volume":793,"transactions":9,"vwap":738},"2026-03-19",{"date":1016,"open":672,"high":978,"low":618,"close":978,"change":198,"percent_change":198,"volume":1017,"transactions":9,"vwap":978},"2026-03-18",5000,{"date":1019,"open":978,"high":731,"low":618,"close":978,"change":430,"percent_change":269,"volume":1020,"transactions":9,"vwap":978},"2026-03-17",14200,{"date":1022,"open":739,"high":744,"low":1023,"close":1024,"change":673,"percent_change":22,"volume":1025,"transactions":9,"vwap":1024},"2026-03-16",21.921,21.935,22100,{"date":1027,"open":739,"high":739,"low":618,"close":618,"change":857,"percent_change":513,"volume":1028,"transactions":9,"vwap":618},"2026-03-13",6500,{"date":1030,"open":731,"high":731,"low":618,"close":1024,"change":290,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1024},"2026-03-12",-0.5,14700,{"date":1034,"open":955,"high":961,"low":955,"close":961,"change":430,"percent_change":269,"volume":1035,"transactions":9,"vwap":961},"2026-03-11",4400,{"date":1037,"open":1038,"high":879,"low":515,"close":1039,"change":689,"percent_change":485,"volume":1040,"transactions":9,"vwap":1039},"2026-03-10",22.031,22.02,10900,{"date":1042,"open":839,"high":839,"low":731,"close":732,"change":1043,"percent_change":759,"volume":1044,"transactions":9,"vwap":732},"2026-03-09",-0.046,25300,{"date":1046,"open":1047,"high":839,"low":1047,"close":1048,"change":513,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-06",22.035,22.035999,-0.32,9700,{"date":1052,"open":874,"high":861,"low":840,"close":926,"change":472,"percent_change":394,"volume":1053,"transactions":9,"vwap":926},"2026-03-05",8500,{"date":1055,"open":869,"high":862,"low":886,"close":921,"change":1056,"percent_change":893,"volume":1057,"transactions":9,"vwap":921},"2026-03-04",0.075,15100,{"date":1059,"open":840,"high":869,"low":955,"close":1060,"change":1061,"percent_change":613,"volume":1062,"transactions":9,"vwap":1060},"2026-03-03",22.070999,-0.109,14500,{"date":1064,"open":862,"high":1065,"low":1066,"close":907,"change":537,"percent_change":236,"volume":1053,"transactions":9,"vwap":907},"2026-03-02",22.2,22.124,{"date":1068,"open":1069,"high":1065,"low":1070,"close":1071,"change":758,"percent_change":445,"volume":871,"transactions":9,"vwap":1071},"2026-02-27",20.01,19.94,22.185,{"date":1073,"open":1074,"high":1074,"low":1065,"close":1075,"change":236,"percent_change":237,"volume":1076,"transactions":9,"vwap":1075},"2026-02-26",22.25,22.23,19800,{"date":1078,"open":1079,"high":1074,"low":1080,"close":1074,"change":689,"percent_change":485,"volume":1081,"transactions":9,"vwap":1074},"2026-02-25",22.235,22.22,14100,{"date":1083,"open":885,"high":1084,"low":885,"close":1080,"change":198,"percent_change":198,"volume":1085,"transactions":9,"vwap":1080},"2026-02-24",22.24,14300,{"date":1087,"open":1080,"high":1088,"low":934,"close":1080,"change":66,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1080},"2026-02-23",22.26,-0.22,20100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":369,"percent_change":477,"volume":1095,"transactions":9,"vwap":1094},"2026-02-20",22.44,22.27,4500,{"date":1097,"open":1080,"high":1074,"low":1065,"close":1080,"change":558,"percent_change":472,"volume":1028,"transactions":9,"vwap":1080},"2026-02-19",{"date":1099,"open":1074,"high":1074,"low":1080,"close":1075,"change":689,"percent_change":485,"volume":1100,"transactions":9,"vwap":1075},"2026-02-18",46700,{"date":1102,"open":885,"high":1080,"low":885,"close":1065,"change":558,"percent_change":66,"volume":979,"transactions":9,"vwap":1065},"2026-02-17",{"date":1104,"open":1074,"high":1074,"low":934,"close":934,"change":558,"percent_change":66,"volume":958,"transactions":9,"vwap":934},"2026-02-13",{"date":1106,"open":1074,"high":1074,"low":1107,"close":1080,"change":277,"percent_change":377,"volume":1108,"transactions":9,"vwap":1080},"2026-02-12",22.182,4100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":558,"percent_change":472,"volume":1114,"transactions":9,"vwap":1112},"2026-02-11",22.29,22.3,22.28,2800,{"date":1116,"open":1117,"high":1117,"low":1111,"close":1118,"change":368,"percent_change":359,"volume":1119,"transactions":9,"vwap":1118},"2026-02-10",22.35,22.31,31000,{"date":1121,"open":1112,"high":1122,"low":1113,"close":1112,"change":368,"percent_change":359,"volume":1032,"transactions":9,"vwap":1112},"2026-02-09",22.319,{"date":1124,"open":1088,"high":1111,"low":1074,"close":1111,"change":22,"percent_change":809,"volume":1125,"transactions":9,"vwap":1111},"2026-02-06",617800,{"date":1127,"open":1128,"high":1084,"low":934,"close":1080,"change":236,"percent_change":237,"volume":998,"transactions":9,"vwap":1080},"2026-02-05",22.217,{"date":1130,"open":839,"high":1094,"low":839,"close":1084,"change":1131,"percent_change":668,"volume":1132,"transactions":9,"vwap":1084},"2026-02-04",-0.022,10000,{"date":1134,"open":1074,"high":1094,"low":1075,"close":1135,"change":1136,"percent_change":558,"volume":1137,"transactions":9,"vwap":1135},"2026-02-03",22.262,-0.003,1300,{"date":1139,"open":1088,"high":1111,"low":1088,"close":1140,"change":673,"percent_change":22,"volume":963,"transactions":9,"vwap":1140},"2026-02-02",22.265,{"date":1142,"open":1143,"high":1113,"low":1080,"close":1074,"change":368,"percent_change":359,"volume":1144,"transactions":9,"vwap":1074},"2026-01-30",22.239,22400,{"date":1146,"open":1065,"high":1074,"low":1065,"close":1084,"change":198,"percent_change":198,"volume":1114,"transactions":9,"vwap":1084},"2026-01-29",{"date":1148,"open":1074,"high":1088,"low":1080,"close":1084,"change":558,"percent_change":472,"volume":827,"transactions":9,"vwap":1084},"2026-01-28",{"date":1150,"open":1151,"high":1111,"low":1084,"close":1074,"change":1152,"percent_change":359,"volume":1008,"transactions":9,"vwap":1074},"2026-01-27",22.276,0.009,{"date":1154,"open":1118,"high":1118,"low":1080,"close":1155,"change":1156,"percent_change":369,"volume":1157,"transactions":9,"vwap":1155},"2026-01-26",22.241,0.011,18700,{"date":1159,"open":1113,"high":1113,"low":1075,"close":1075,"change":276,"percent_change":277,"volume":1160,"transactions":9,"vwap":1075},"2026-01-23",374800,{"date":1162,"open":1163,"high":1094,"low":1084,"close":1164,"change":1165,"percent_change":172,"volume":1166,"transactions":9,"vwap":1164},"2026-01-22",22.258,22.248,-0.007,22800,{"date":1168,"open":1084,"high":1094,"low":1075,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-01-21",22.255,0.065,0.29,26100,{"date":1174,"open":907,"high":934,"low":855,"close":885,"change":880,"percent_change":881,"volume":1175,"transactions":9,"vwap":885},"2026-01-20",5500,{"date":1177,"open":1080,"high":1113,"low":1178,"close":1179,"change":430,"percent_change":269,"volume":1057,"transactions":9,"vwap":1179},"2026-01-16",22.211,22.245,{"date":1181,"open":1088,"high":1088,"low":934,"close":1080,"change":1182,"percent_change":1183,"volume":836,"transactions":9,"vwap":1080},"2026-01-15",-0.12,-0.54,{"date":1185,"open":1112,"high":1186,"low":1112,"close":1186,"change":673,"percent_change":22,"volume":1114,"transactions":9,"vwap":1186},"2026-01-14",22.34,{"date":1188,"open":1186,"high":1117,"low":1189,"close":1190,"change":537,"percent_change":236,"volume":1191,"transactions":9,"vwap":1190},"2026-01-13",22.316,22.325,9000,{"date":1193,"open":1194,"high":1117,"low":1194,"close":1195,"change":792,"percent_change":236,"volume":1196,"transactions":9,"vwap":1195},"2026-01-12",22.32,22.33,11700,{"date":1198,"open":1199,"high":1186,"low":1189,"close":1200,"change":1201,"percent_change":1202,"volume":871,"transactions":9,"vwap":1200},"2026-01-09",22.326,22.334,0.049,0.22,{"date":1204,"open":1111,"high":1111,"low":1205,"close":1205,"change":537,"percent_change":236,"volume":1206,"transactions":9,"vwap":1205},"2026-01-08",22.285,5800,{"date":1208,"open":1209,"high":1186,"low":1111,"close":1111,"change":558,"percent_change":472,"volume":1210,"transactions":9,"vwap":1111},"2026-01-07",22.314,11000,{"date":1212,"open":1111,"high":1194,"low":1113,"close":1112,"change":190,"percent_change":243,"volume":1213,"transactions":9,"vwap":1112},"2026-01-06",7700,{"date":1215,"open":1074,"high":1118,"low":1216,"close":1113,"change":1217,"percent_change":622,"volume":1218,"transactions":9,"vwap":1113},"2026-01-05",22.221,0.044,12300,{"date":1220,"open":1084,"high":1094,"low":885,"close":1221,"change":767,"percent_change":369,"volume":1222,"transactions":9,"vwap":1221},"2026-01-02",22.236,43700,{"date":1224,"open":848,"high":1094,"low":848,"close":1225,"change":646,"percent_change":647,"volume":1226,"transactions":9,"vwap":1225},"2025-12-31",22.224,15200,{"date":1228,"open":1088,"high":1113,"low":934,"close":1229,"change":430,"percent_change":269,"volume":1230,"transactions":9,"vwap":1229},"2025-12-30",22.253,7400,{"date":1232,"open":855,"high":1143,"low":855,"close":1233,"change":826,"percent_change":558,"volume":1137,"transactions":9,"vwap":1233},"2025-12-29",22.228,{"date":1235,"open":1225,"high":1074,"low":934,"close":1075,"change":689,"percent_change":485,"volume":1236,"transactions":9,"vwap":1075},"2025-12-26",1800,{"date":1238,"open":840,"high":1065,"low":840,"close":1065,"change":251,"percent_change":252,"volume":852,"transactions":9,"vwap":1065},"2025-12-24",{"date":1240,"open":869,"high":1065,"low":869,"close":1241,"change":251,"percent_change":252,"volume":1004,"transactions":9,"vwap":1241},"2025-12-23",22.165,{"date":1243,"open":855,"high":855,"low":645,"close":886,"change":190,"percent_change":243,"volume":1244,"transactions":9,"vwap":886},"2025-12-22",38100,{"date":1246,"open":886,"high":885,"low":891,"close":891,"change":172,"percent_change":262,"volume":1247,"transactions":9,"vwap":891},"2025-12-19",14400,{"date":1249,"open":1250,"high":1251,"low":886,"close":861,"change":768,"percent_change":952,"volume":1252,"transactions":9,"vwap":861},"2025-12-18",22.155,22.164,5100,{"date":1254,"open":879,"high":886,"low":839,"close":879,"change":472,"percent_change":394,"volume":823,"transactions":9,"vwap":879},"2025-12-17",{"date":1256,"open":856,"high":856,"low":874,"close":863,"change":1257,"percent_change":472,"volume":1236,"transactions":9,"vwap":863},"2025-12-16",-0.009,{"date":1259,"open":1260,"high":921,"low":840,"close":1261,"change":1262,"percent_change":922,"volume":655,"transactions":9,"vwap":1261},"2025-12-15",22.128,22.129,0.039,{"date":1264,"open":886,"high":886,"low":840,"close":840,"change":948,"percent_change":1265,"volume":1266,"transactions":9,"vwap":840},"2025-12-12",-0.76,18000,{"date":1268,"open":1118,"high":1118,"low":1088,"close":1088,"change":558,"percent_change":472,"volume":1269,"transactions":9,"vwap":1088},"2025-12-11",21800,{"date":1271,"open":731,"high":1112,"low":731,"close":1094,"change":768,"percent_change":952,"volume":1272,"transactions":9,"vwap":1094},"2025-12-10",39200,{"date":1274,"open":1075,"high":1084,"low":885,"close":934,"change":172,"percent_change":647,"volume":1275,"transactions":9,"vwap":934},"2025-12-09",12100,{"date":1277,"open":1278,"high":1278,"low":1075,"close":1084,"change":1279,"percent_change":639,"volume":823,"transactions":9,"vwap":1084},"2025-12-08",22.266,-0.052,{"date":1281,"open":1111,"high":1112,"low":1282,"close":1283,"change":1152,"percent_change":359,"volume":1284,"transactions":9,"vwap":1283},"2025-12-05",22.283,22.292,5700,{"date":1286,"open":1088,"high":1111,"low":1088,"close":1282,"change":1287,"percent_change":277,"volume":982,"transactions":9,"vwap":1282},"2025-12-04",-0.017,{"date":1289,"open":1113,"high":1195,"low":1113,"close":1112,"change":251,"percent_change":252,"volume":1290,"transactions":9,"vwap":1112},"2025-12-03",11300,{"date":1292,"open":1293,"high":1113,"low":1074,"close":1140,"change":673,"percent_change":22,"volume":1294,"transactions":9,"vwap":1140},"2025-12-02",22.257,23100,{"date":1296,"open":1075,"high":1074,"low":1297,"close":1074,"change":277,"percent_change":377,"volume":979,"transactions":9,"vwap":1074},"2025-12-01",22.225,{"date":1299,"open":1088,"high":1195,"low":1088,"close":1195,"change":768,"percent_change":952,"volume":1300,"transactions":9,"vwap":1195},"2025-11-28",500,{"date":1302,"open":1303,"high":1094,"low":1303,"close":1094,"change":369,"percent_change":477,"volume":1304,"transactions":9,"vwap":1094},"2025-11-26",22.207,8800,{"date":1306,"open":1065,"high":1075,"low":1071,"close":1080,"change":956,"percent_change":957,"volume":918,"transactions":9,"vwap":1080},"2025-11-25",{"date":1308,"open":869,"high":907,"low":869,"close":1241,"change":198,"percent_change":198,"volume":655,"transactions":9,"vwap":1241},"2025-11-24",{"date":1310,"open":869,"high":907,"low":869,"close":1241,"change":189,"percent_change":190,"volume":931,"transactions":9,"vwap":1241},"2025-11-21",{"date":1312,"open":861,"high":907,"low":861,"close":862,"change":198,"percent_change":198,"volume":1313,"transactions":9,"vwap":862},"2025-11-20",6900,{"date":1315,"open":907,"high":907,"low":861,"close":862,"change":537,"percent_change":236,"volume":1316,"transactions":9,"vwap":862},"2025-11-19",23500,{"date":1318,"open":1319,"high":885,"low":869,"close":1241,"change":1165,"percent_change":172,"volume":931,"transactions":9,"vwap":1241},"2025-11-18",22.184,{"date":1321,"open":885,"high":885,"low":862,"close":1322,"change":1323,"percent_change":727,"volume":875,"transactions":9,"vwap":1322},"2025-11-17",22.172,-0.057,{"date":1325,"open":886,"high":1088,"low":886,"close":1326,"change":1327,"percent_change":377,"volume":1004,"transactions":9,"vwap":1326},"2025-11-14",22.229,-0.081,{"date":1329,"open":1117,"high":1117,"low":1111,"close":1118,"change":1330,"percent_change":1331,"volume":1114,"transactions":9,"vwap":1118},"2025-11-13",-0.127,-0.57,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":145,"volume":1338,"transactions":9,"vwap":1336},"2025-11-12",22.42,22.443,22.437,-0.043,25800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1341,"change":689,"percent_change":1344,"volume":696,"transactions":9,"vwap":1341},"2025-11-11",22.48,22.5,22.46,0.13,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1347,"change":1217,"percent_change":622,"volume":176,"transactions":9,"vwap":1347},"2025-11-10",22.45,22.463,22.447,{"date":1351,"open":1352,"high":1334,"low":1353,"close":1354,"change":705,"percent_change":198,"volume":1355,"transactions":9,"vwap":1354},"2025-11-07",22.4,22.37,22.406,6000,{"date":1357,"open":1334,"high":1334,"low":1353,"close":1358,"change":189,"percent_change":190,"volume":823,"transactions":9,"vwap":1358},"2025-11-06",22.405,{"date":1360,"open":1361,"high":1334,"low":1362,"close":1352,"change":1363,"percent_change":768,"volume":1206,"transactions":9,"vwap":1352},"2025-11-05",22.394,22.392,0.014,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":930,"percent_change":661,"volume":1132,"transactions":9,"vwap":1367},"2025-11-04",22.43,22.386,{"date":1369,"open":1093,"high":1093,"low":1370,"close":1371,"change":850,"percent_change":851,"volume":1372,"transactions":9,"vwap":1371},"2025-11-03",22.41,22.419,4900,{"date":1374,"open":1375,"high":1375,"low":1343,"close":1376,"change":719,"percent_change":720,"volume":1377,"transactions":9,"vwap":1376},"2025-10-31",22.495,22.481,2500,{"date":1379,"open":1347,"high":1380,"low":1347,"close":1375,"change":1381,"percent_change":262,"volume":1132,"transactions":9,"vwap":1375},"2025-10-30",22.52,-0.031,{"date":1383,"open":1384,"high":24,"low":1385,"close":1385,"change":1386,"percent_change":851,"volume":764,"transactions":9,"vwap":1385},"2025-10-29",24.78,22.526,-0.064,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":472,"percent_change":394,"volume":1393,"transactions":9,"vwap":1392},"2025-10-28",22.61,22.62,22.58,22.59,25400,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":892,"percent_change":893,"volume":1399,"transactions":9,"vwap":1398},"2025-10-27",22.57,22.64,22.63,11500,{"date":1401,"open":1402,"high":1396,"low":1380,"close":1403,"change":1404,"percent_change":72,"volume":1191,"transactions":9,"vwap":1403},"2025-10-24",22.54,22.554,0.074,{"date":1406,"open":1407,"high":1342,"low":1093,"close":1341,"change":368,"percent_change":359,"volume":1050,"transactions":9,"vwap":1341},"2025-10-23",22.49,{"date":1409,"open":1341,"high":1341,"low":1347,"close":1410,"change":558,"percent_change":472,"volume":1411,"transactions":9,"vwap":1410},"2025-10-22",22.47,115500,{"date":1413,"open":1380,"high":1414,"low":1341,"close":1341,"change":472,"percent_change":394,"volume":1196,"transactions":9,"vwap":1341},"2025-10-21",22.53,{"date":1416,"open":1407,"high":1380,"low":1341,"close":1380,"change":22,"percent_change":116,"volume":1290,"transactions":9,"vwap":1380},"2025-10-20",{"date":1418,"open":1334,"high":1347,"low":1352,"close":1347,"change":277,"percent_change":377,"volume":1247,"transactions":9,"vwap":1347},"2025-10-17",{"date":1420,"open":1421,"high":1391,"low":1414,"close":1414,"change":720,"percent_change":734,"volume":827,"transactions":9,"vwap":1414},"2025-10-16",22.56,{"date":1423,"open":1389,"high":1389,"low":1391,"close":1392,"change":251,"percent_change":252,"volume":1424,"transactions":9,"vwap":1392},"2025-10-15",16200,{"date":1426,"open":1427,"high":1396,"low":1380,"close":1428,"change":1429,"percent_change":622,"volume":938,"transactions":9,"vwap":1428},"2025-10-14",22.544,22.555,0.045,{"date":1431,"open":1432,"high":1432,"low":1407,"close":1433,"change":778,"percent_change":779,"volume":1081,"transactions":9,"vwap":1433},"2025-10-13",22.55,22.51,{"date":1435,"open":1433,"high":1414,"low":1347,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-10-10",22.472,-0.108,-0.48,2100,{"date":1441,"open":1392,"high":1398,"low":1432,"close":1391,"change":668,"percent_change":1442,"volume":858,"transactions":9,"vwap":1391},"2025-10-09",-0.44,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":558,"percent_change":472,"volume":1449,"transactions":9,"vwap":1448},"2025-10-08",22.726,22.73,22.66,22.68,23700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1043,"percent_change":445,"volume":662,"transactions":9,"vwap":1454},"2025-10-07",22.737,22.76,22.69,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":792,"percent_change":236,"volume":662,"transactions":9,"vwap":1460},"2025-10-06",22.745,22.78,22.72,22.736,{"date":1462,"open":1463,"high":1464,"low":1459,"close":1463,"change":558,"percent_change":472,"volume":942,"transactions":9,"vwap":1463},"2025-10-03",22.74,22.77,{"date":1466,"open":1464,"high":1458,"low":1467,"close":1468,"change":826,"percent_change":558,"volume":1469,"transactions":9,"vwap":1468},"2025-10-02",22.71,22.75,36400,{"date":1471,"open":1468,"high":1453,"low":1446,"close":1472,"change":1262,"percent_change":779,"volume":696,"transactions":9,"vwap":1472},"2025-10-01",22.752,{"date":1474,"open":1446,"high":1446,"low":1454,"close":1475,"change":198,"percent_change":198,"volume":1476,"transactions":9,"vwap":1475},"2025-09-30",22.713,800,{"date":1478,"open":1479,"high":1463,"low":1479,"close":1475,"change":778,"percent_change":779,"volume":1114,"transactions":9,"vwap":1475},"2025-09-29",22.67,{"date":1481,"open":1454,"high":1482,"low":1447,"close":1483,"change":673,"percent_change":22,"volume":679,"transactions":9,"vwap":1483},"2025-09-26",22.7,22.675,{"date":1485,"open":1486,"high":1448,"low":1397,"close":1447,"change":1043,"percent_change":445,"volume":1487,"transactions":9,"vwap":1447},"2025-09-25",22.642,8400,{"date":1489,"open":1468,"high":1468,"low":1482,"close":1490,"change":683,"percent_change":513,"volume":875,"transactions":9,"vwap":1490},"2025-09-24",22.706,{"date":1492,"open":1458,"high":1458,"low":1459,"close":1493,"change":276,"percent_change":277,"volume":662,"transactions":9,"vwap":1493},"2025-09-23",22.722,{"date":1495,"open":1496,"high":1453,"low":1482,"close":1463,"change":688,"percent_change":689,"volume":1497,"transactions":9,"vwap":1463},"2025-09-22",22.749,5600,{"date":1499,"open":1459,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1001,"transactions":9,"vwap":1502},"2025-09-19",22.739,22.681,22.734,-0.079,-0.35,{"date":1506,"open":1421,"high":1507,"low":1421,"close":1508,"change":678,"percent_change":477,"volume":1509,"transactions":9,"vwap":1508},"2025-09-18",22.85,22.813,16000,{"date":1511,"open":1512,"high":1513,"low":1446,"close":1453,"change":172,"percent_change":647,"volume":1514,"transactions":9,"vwap":1453},"2025-09-17",22.8,22.82,8200,{"date":1516,"open":1517,"high":1513,"low":1453,"close":1518,"change":857,"percent_change":513,"volume":1497,"transactions":9,"vwap":1518},"2025-09-16",22.819,22.79,{"date":1520,"open":1521,"high":1513,"low":1458,"close":1522,"change":1170,"percent_change":1171,"volume":1304,"transactions":9,"vwap":1522},"2025-09-15",22.782,22.805,{"date":1524,"open":1464,"high":1464,"low":1482,"close":1463,"change":1165,"percent_change":172,"volume":1525,"transactions":9,"vwap":1463},"2025-09-12",3300,{"date":1527,"open":1482,"high":1458,"low":1482,"close":1528,"change":1529,"percent_change":1530,"volume":931,"transactions":9,"vwap":1528},"2025-09-11",22.747,0.067,0.3,{"date":1532,"open":1479,"high":1454,"low":1447,"close":1448,"change":190,"percent_change":243,"volume":711,"transactions":9,"vwap":1448},"2025-09-10",{"date":1534,"open":1535,"high":1454,"low":1397,"close":1447,"change":719,"percent_change":720,"volume":764,"transactions":9,"vwap":1447},"2025-09-09",22.652,{"date":1537,"open":1446,"high":1446,"low":1447,"close":1538,"change":1539,"percent_change":-6,"volume":1540,"transactions":9,"vwap":1538},"2025-09-08",22.674,-0.001,5200,{"date":1542,"open":1459,"high":1459,"low":1483,"close":1483,"change":1543,"percent_change":1544,"volume":1236,"transactions":9,"vwap":1483},"2025-09-05",0.033,0.15,{"date":1546,"open":1390,"high":1486,"low":1547,"close":1486,"change":1548,"percent_change":422,"volume":1549,"transactions":9,"vwap":1486},"2025-09-04",22.598,0.059,1600,{"date":1551,"open":1391,"high":1552,"low":1396,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-09-03",22.6,22.583,0.063,0.28,9300,{"date":1558,"open":1402,"high":1402,"low":1410,"close":1380,"change":472,"percent_change":394,"volume":662,"transactions":9,"vwap":1380},"2025-09-02",{"date":1560,"open":1552,"high":1552,"low":1421,"close":1421,"change":1561,"percent_change":237,"volume":1040,"transactions":9,"vwap":1421},"2025-08-29",-0.021,{"date":1563,"open":1564,"high":1565,"low":1432,"close":1566,"change":646,"percent_change":647,"volume":1549,"transactions":9,"vwap":1566},"2025-08-28",22.575,22.609,22.581,{"date":1568,"open":1552,"high":1389,"low":1396,"close":1389,"change":972,"percent_change":453,"volume":1569,"transactions":9,"vwap":1389},"2025-08-27",6100,{"date":1571,"open":1407,"high":1396,"low":1407,"close":1572,"change":1573,"percent_change":252,"volume":1574,"transactions":9,"vwap":1572},"2025-08-26",22.556,0.036,3900,{"date":1576,"open":1432,"high":1432,"low":1407,"close":1380,"change":236,"percent_change":237,"volume":701,"transactions":9,"vwap":1380},"2025-08-25",{"date":1578,"open":1342,"high":1432,"low":1579,"close":1402,"change":779,"percent_change":1580,"volume":949,"transactions":9,"vwap":1402},"2025-08-22",22.497,0.76,{"date":1582,"open":1117,"high":1583,"low":1117,"close":1353,"change":947,"percent_change":948,"volume":1584,"transactions":9,"vwap":1353},"2025-08-21",22.385,1500,{"date":1586,"open":1353,"high":1334,"low":1587,"close":1588,"change":1136,"percent_change":558,"volume":1191,"transactions":9,"vwap":1588},"2025-08-20",22.36,22.407,{"date":1590,"open":1334,"high":1366,"low":1591,"close":1370,"change":558,"percent_change":472,"volume":1053,"transactions":9,"vwap":1370},"2025-08-19",22.395,{"date":1593,"open":1347,"high":1410,"low":1334,"close":1334,"change":558,"percent_change":472,"volume":1313,"transactions":9,"vwap":1334},"2025-08-18",{"date":1595,"open":1352,"high":1410,"low":1352,"close":1366,"change":66,"percent_change":1089,"volume":1062,"transactions":9,"vwap":1366},"2025-08-15",{"date":1597,"open":1598,"high":1380,"low":1347,"close":1341,"change":726,"percent_change":881,"volume":836,"transactions":9,"vwap":1341},"2025-08-14",22.496,{"date":1600,"open":1414,"high":1402,"low":1380,"close":1601,"change":1602,"percent_change":957,"volume":1603,"transactions":9,"vwap":1601},"2025-08-13",22.536,0.057,15500,{"date":1605,"open":1341,"high":1407,"low":1093,"close":1606,"change":1201,"percent_change":1202,"volume":1607,"transactions":9,"vwap":1606},"2025-08-12",22.479,35500,{"date":1609,"open":1343,"high":1343,"low":1610,"close":1366,"change":198,"percent_change":198,"volume":1497,"transactions":9,"vwap":1366},"2025-08-11",22.411,{"date":1612,"open":1366,"high":1366,"low":1366,"close":1366,"change":189,"percent_change":190,"volume":1476,"transactions":9,"vwap":1366},"2025-08-08",{"date":1614,"open":1615,"high":1093,"low":1352,"close":1616,"change":1617,"percent_change":290,"volume":1284,"transactions":9,"vwap":1616},"2025-08-07",22.435,22.425,-0.025,{"date":1619,"open":1341,"high":1341,"low":1334,"close":1347,"change":369,"percent_change":1202,"volume":1620,"transactions":9,"vwap":1347},"2025-08-06",4800,{"date":1622,"open":1370,"high":1093,"low":1352,"close":1352,"change":236,"percent_change":237,"volume":1623,"transactions":9,"vwap":1352},"2025-08-05",891900,{"date":1625,"open":1334,"high":1334,"low":1334,"close":1334,"change":22,"percent_change":116,"volume":1626,"transactions":9,"vwap":1334},"2025-08-04",200,{"date":1628,"open":1195,"high":1117,"low":1194,"close":1117,"change":1539,"percent_change":-6,"volume":1629,"transactions":9,"vwap":1117},"2025-08-01",3400,{"date":1631,"open":1587,"high":1352,"low":1186,"close":1632,"change":913,"percent_change":243,"volume":1633,"transactions":9,"vwap":1632},"2025-07-31",22.351,10800,{"date":1635,"open":1117,"high":1353,"low":1195,"close":1195,"change":277,"percent_change":377,"volume":1636,"transactions":9,"vwap":1195},"2025-07-30",28000,{"date":1638,"open":1639,"high":1093,"low":1639,"close":1370,"change":190,"percent_change":243,"volume":1640,"transactions":9,"vwap":1370},"2025-07-29",22.39,15700,{"date":1642,"open":1639,"high":1639,"low":1353,"close":1639,"change":1131,"percent_change":668,"volume":1643,"transactions":9,"vwap":1639},"2025-07-28",17200,{"date":1645,"open":1587,"high":1334,"low":1587,"close":1646,"change":430,"percent_change":269,"volume":1647,"transactions":9,"vwap":1646},"2025-07-25",22.412,3000,{"date":1649,"open":1650,"high":1334,"low":1651,"close":1652,"change":667,"percent_change":668,"volume":1236,"transactions":9,"vwap":1652},"2025-07-24",22.393,22.372,22.387,{"date":1654,"open":1353,"high":1334,"low":1353,"close":1370,"change":190,"percent_change":243,"volume":1035,"transactions":9,"vwap":1370},"2025-07-23",{"date":1656,"open":1352,"high":1370,"low":1587,"close":1639,"change":1543,"percent_change":1544,"volume":1657,"transactions":9,"vwap":1639},"2025-07-22",10700,{"date":1659,"open":1587,"high":1660,"low":1117,"close":1661,"change":1662,"percent_change":167,"volume":788,"transactions":9,"vwap":1661},"2025-07-21",22.38,22.357,0.027,{"date":1664,"open":1186,"high":1117,"low":1194,"close":1195,"change":720,"percent_change":734,"volume":648,"transactions":9,"vwap":1195},"2025-07-18",{"date":1666,"open":1370,"high":1370,"low":1639,"close":1639,"change":251,"percent_change":252,"volume":1667,"transactions":9,"vwap":1639},"2025-07-17",14900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":689,"percent_change":1344,"volume":176,"transactions":9,"vwap":1671},"2025-07-16",22.305,22.355,{"date":1673,"open":1117,"high":1117,"low":1118,"close":1190,"change":720,"percent_change":734,"volume":1284,"transactions":9,"vwap":1190},"2025-07-15",{"date":1675,"open":1660,"high":1583,"low":1353,"close":1583,"change":190,"percent_change":243,"volume":1676,"transactions":9,"vwap":1583},"2025-07-14",11900,{"date":1678,"open":1117,"high":1353,"low":1186,"close":1679,"change":758,"percent_change":445,"volume":788,"transactions":9,"vwap":1679},"2025-07-11",22.365,{"date":1681,"open":1682,"high":1682,"low":1352,"close":1370,"change":276,"percent_change":277,"volume":1683,"transactions":9,"vwap":1370},"2025-07-10",22.415,1200,{"date":1685,"open":1370,"high":1686,"low":1370,"close":1686,"change":1529,"percent_change":1530,"volume":1114,"transactions":9,"vwap":1686},"2025-07-09",22.428,{"date":1688,"open":1587,"high":1689,"low":1587,"close":1689,"change":1690,"percent_change":1089,"volume":1683,"transactions":9,"vwap":1689},"2025-07-08",22.361,-0.049,{"date":1692,"open":1334,"high":1334,"low":1352,"close":1370,"change":513,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1370},"2025-07-07",-0.31,3100,{"date":1696,"open":1407,"high":1407,"low":1343,"close":1341,"change":430,"percent_change":269,"volume":1697,"transactions":9,"vwap":1341},"2025-07-03",10300,{"date":1699,"open":1334,"high":1700,"low":1334,"close":1700,"change":1662,"percent_change":167,"volume":1701,"transactions":9,"vwap":1700},"2025-07-02",22.455,19700,{"date":1703,"open":1352,"high":1366,"low":1352,"close":1686,"change":1012,"percent_change":172,"volume":1355,"transactions":9,"vwap":1686},"2025-07-01",{"date":1705,"open":1352,"high":1093,"low":1352,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-06-30",22.434,0.083,0.37,14600,{"date":1711,"open":1117,"high":1712,"low":1195,"close":1632,"change":1257,"percent_change":472,"volume":1300,"transactions":9,"vwap":1632},"2025-06-27",22.404,{"date":1714,"open":1587,"high":1587,"low":1117,"close":1587,"change":768,"percent_change":952,"volume":769,"transactions":9,"vwap":1587},"2025-06-26",{"date":1716,"open":1112,"high":1112,"low":1112,"close":1112,"change":558,"percent_change":472,"volume":1717,"transactions":9,"vwap":1112},"2025-06-25",100,{"date":1719,"open":1084,"high":1117,"low":1084,"close":1118,"change":22,"percent_change":116,"volume":871,"transactions":9,"vwap":1118},"2025-06-24",{"date":1721,"open":1079,"high":1094,"low":869,"close":1084,"change":558,"percent_change":472,"volume":949,"transactions":9,"vwap":1084},"2025-06-23",{"date":1723,"open":1066,"high":1088,"low":1066,"close":1074,"change":243,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1074},"2025-06-20",0.41,13900,{"date":1727,"open":886,"high":885,"low":886,"close":862,"change":359,"percent_change":922,"volume":1676,"transactions":9,"vwap":862},"2025-06-18",{"date":1729,"open":863,"high":863,"low":863,"close":863,"change":172,"percent_change":262,"volume":1730,"transactions":9,"vwap":863},"2025-06-17",900,{"date":1732,"open":869,"high":855,"low":869,"close":869,"change":956,"percent_change":957,"volume":1053,"transactions":9,"vwap":869},"2025-06-16",{"date":1734,"open":879,"high":861,"low":879,"close":925,"change":1735,"percent_change":1736,"volume":1053,"transactions":9,"vwap":925},"2025-06-13",-0.152,-0.68,{"date":1738,"open":1084,"high":1094,"low":1084,"close":1739,"change":767,"percent_change":369,"volume":1035,"transactions":9,"vwap":1739},"2025-06-12",22.247,{"date":1741,"open":1074,"high":1113,"low":1080,"close":1079,"change":537,"percent_change":236,"volume":1032,"transactions":9,"vwap":1079},"2025-06-11",{"date":1743,"open":1084,"high":1074,"low":1080,"close":1084,"change":1170,"percent_change":1171,"volume":1744,"transactions":9,"vwap":1084},"2025-06-10",14800,{"date":1746,"open":855,"high":1065,"low":1747,"close":916,"change":251,"percent_change":252,"volume":1748,"transactions":9,"vwap":916},"2025-06-09",22.151,13100,{"date":1750,"open":862,"high":862,"low":874,"close":861,"change":558,"percent_change":66,"volume":1633,"transactions":9,"vwap":861},"2025-06-06",{"date":1752,"open":855,"high":855,"low":869,"close":869,"change":660,"percent_change":262,"volume":1753,"transactions":9,"vwap":869},"2025-06-05",2900,{"date":1755,"open":885,"high":885,"low":907,"close":1107,"change":1756,"percent_change":1708,"volume":1757,"transactions":9,"vwap":1107},"2025-06-04",0.082,1400,{"date":1759,"open":855,"high":855,"low":874,"close":874,"change":359,"percent_change":922,"volume":1525,"transactions":9,"vwap":874},"2025-06-03",{"date":1761,"open":874,"high":874,"low":955,"close":847,"change":472,"percent_change":394,"volume":1762,"transactions":9,"vwap":847},"2025-06-02",1700,{"date":1764,"open":863,"high":863,"low":879,"close":874,"change":558,"percent_change":66,"volume":1355,"transactions":9,"vwap":874},"2025-05-30",{"date":1766,"open":863,"high":863,"low":879,"close":891,"change":1767,"percent_change":957,"volume":1640,"transactions":9,"vwap":891},"2025-05-29",0.056,{"date":1769,"open":904,"high":847,"low":904,"close":1770,"change":1012,"percent_change":172,"volume":1569,"transactions":9,"vwap":1770},"2025-05-28",22.054001,{"date":1772,"open":1773,"high":847,"low":1773,"close":847,"change":1774,"percent_change":1775,"volume":1757,"transactions":9,"vwap":847},"2025-05-27",22.0049992,0.135,0.62,{"date":1777,"open":618,"high":652,"low":619,"close":752,"change":792,"percent_change":236,"volume":1778,"transactions":9,"vwap":752},"2025-05-23",3500,{"date":1780,"open":1781,"high":731,"low":651,"close":1782,"change":689,"percent_change":485,"volume":1525,"transactions":9,"vwap":1782},"2025-05-22",21.937,21.929,{"date":1784,"open":1039,"high":1039,"low":619,"close":653,"change":1330,"percent_change":1785,"volume":1786,"transactions":9,"vwap":653},"2025-05-21",-0.58,7100,{"date":1788,"open":955,"high":839,"low":1789,"close":1790,"change":1791,"percent_change":290,"volume":1792,"transactions":9,"vwap":1790},"2025-05-20",22.00099945,22.025999,-0.024,17000,{"date":1794,"open":904,"high":848,"low":732,"close":848,"change":276,"percent_change":277,"volume":1795,"transactions":9,"vwap":848},"2025-05-19",28700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1442,"volume":1626,"transactions":9,"vwap":1799},"2025-05-16",22.087,22.068001,-0.097,{"date":1802,"open":862,"high":907,"low":862,"close":1241,"change":359,"percent_change":922,"volume":176,"transactions":9,"vwap":1241},"2025-05-15",{"date":1804,"open":887,"high":862,"low":874,"close":856,"change":1805,"percent_change":1504,"volume":1137,"transactions":9,"vwap":856},"2025-05-14",-0.077,{"date":1807,"open":1080,"high":1084,"low":1065,"close":1808,"change":1809,"percent_change":360,"volume":760,"transactions":9,"vwap":1808},"2025-05-13",22.202,0.043,{"date":1811,"open":879,"high":1812,"low":879,"close":1812,"change":1813,"percent_change":1814,"volume":1114,"transactions":9,"vwap":1812},"2025-05-12",22.159,0.214,0.98,{"date":1816,"open":672,"high":978,"low":672,"close":749,"change":189,"percent_change":190,"volume":1817,"transactions":9,"vwap":749},"2025-05-09",8000,{"date":1819,"open":731,"high":731,"low":672,"close":672,"change":236,"percent_change":237,"volume":1028,"transactions":9,"vwap":672},"2025-05-08",{"date":1821,"open":739,"high":744,"low":618,"close":978,"change":359,"percent_change":922,"volume":1822,"transactions":9,"vwap":978},"2025-05-07",8100,{"date":1824,"open":620,"high":739,"low":620,"close":618,"change":558,"percent_change":66,"volume":1252,"transactions":9,"vwap":618},"2025-05-06",{"date":1826,"open":1827,"high":978,"low":1827,"close":652,"change":558,"percent_change":66,"volume":1828,"transactions":9,"vwap":652},"2025-05-05",20.9,13300,{"date":1830,"open":731,"high":731,"low":672,"close":672,"change":1831,"percent_change":1832,"volume":1290,"transactions":9,"vwap":672},"2025-05-02",0.046,0.21,{"date":1834,"open":620,"high":618,"low":629,"close":1835,"change":787,"percent_change":190,"volume":1196,"transactions":9,"vwap":1835},"2025-05-01",21.894,{"date":1837,"open":619,"high":651,"low":715,"close":645,"change":1182,"percent_change":1838,"volume":1778,"transactions":9,"vwap":645},"2025-04-30",-0.55,{"date":1840,"open":672,"high":966,"low":672,"close":966,"change":768,"percent_change":952,"volume":801,"transactions":9,"vwap":966},"2025-04-29",{"date":181,"open":879,"high":879,"low":628,"close":739,"change":647,"percent_change":1842,"volume":1843,"transactions":9,"vwap":739},-0.59,19300]