[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSFI":3,"homepage-market-summary":27,"stock-historical-SSFI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSFI","2026-10-07",{"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},"Day Hagan Smart Sector Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1065,0.8332,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.29,20.23,20.2299,0,2298,21.84,20.221,12004.878167932271,4.3,1252,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.845,10895,3976724.420151,-4.81,"2025-04-25",[180,183,190,198,208,217,226,234,242,249,259,267,275,283,290,299,307,317,327,333,340,347,353,360,368,375,382,388,396,401,407,416,423,430,438,445,450,456,462,469,475,479,485,493,499,507,514,523,531,540,548,554,561,567,574,579,586,592,600,607,613,619,626,630,634,640,646,653,661,665,672,678,685,690,695,699,704,708,713,719,724,729,735,739,743,748,752,758,765,770,775,779,786,791,798,801,805,811,816,822,828,832,837,841,844,848,852,857,861,868,873,876,883,888,892,896,899,903,908,912,916,922,926,931,936,940,943,947,951,955,960,966,971,974,979,983,988,992,996,1001,1004,1009,1013,1017,1020,1023,1026,1030,1035,1039,1041,1047,1053,1059,1062,1068,1070,1074,1077,1080,1083,1086,1088,1090,1096,1100,1103,1107,1111,1115,1119,1125,1130,1134,1138,1142,1145,1150,1152,1154,1159,1162,1164,1168,1171,1174,1176,1178,1180,1182,1185,1188,1191,1194,1197,1202,1205,1208,1211,1213,1216,1220,1223,1226,1228,1233,1235,1237,1240,1244,1247,1253,1257,1261,1264,1267,1270,1273,1276,1280,1284,1286,1290,1294,1298,1302,1306,1309,1311,1316,1319,1323,1326,1330,1333,1335,1341,1345,1347,1351,1353,1355,1357,1360,1362,1367,1370,1372,1375,1377,1380,1383,1387,1390,1392,1396,1399,1403,1407,1410,1413,1416,1419,1422,1426,1429,1432,1434,1438,1442,1445,1447,1451,1454,1459,1464,1468,1472,1476,1480,1482,1485,1488,1492,1494,1496,1501,1503,1505,1507,1509,1512,1516,1519,1521,1523,1525,1529,1534,1536,1539,1541,1543,1546,1548,1552,1556,1559,1562,1564,1567,1571,1573,1579,1582,1586,1589,1593,1596,1598,1601,1603,1607,1610,1614,1616,1620,1623,1627,1631,1633,1637,1640,1644,1646,1648,1651,1653,1656,1659,1662,1666,1670,1673,1677,1680,1684,1689,1693,1697,1700,1702,1706,1709,1712,1715,1717,1720,1723,1727,1731,1734,1736,1738,1740],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},26,20.2611,{"date":184,"open":17,"high":17,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.05,0.25,148.3348,22,20.275,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",20.24,-0.0063,-0.03,318.3348,23,20.2176,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",20.32,20.3201,20.2463,-0.0338,-0.17,13255.3348,39,20.2854,{"date":209,"open":210,"high":200,"low":192,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",20.28,20.2801,0.0462,0.23,180320.3348,80,20.2836,{"date":218,"open":219,"high":219,"low":23,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",20.3,20.2339,-0.0361,-0.18,4659.3348,77,20.2362,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",20.27,-0.23,-1.12,104.3348,31,20.2753,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":188,"vwap":241},"2026-09-28",20.46,20.5,-0.11,-0.53,696.3348,20.4819,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":185,"percent_change":246,"volume":247,"transactions":232,"vwap":248},"2026-09-25",20.5817,20.61,0.24,746.3348,20.5753,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",20.57,20.58,20.56,-0.0948,-0.46,1098.3348,20,20.5807,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",20.6548,-0.1839,-0.88,62.3348,17,20.762,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",20.8387,-0.0013,-0.01,147.3348,18,20.8516,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":257,"vwap":282},"2026-09-21",20.82,20.84,0.0533,0.26,1193.3348,20.8217,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":147,"volume":287,"transactions":288,"vwap":289},"2026-09-18",20.7867,-0.0733,106.3348,19,20.7827,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",20.85,20.86,0.1003,0.48,481.3348,21,20.8475,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":185,"volume":305,"transactions":188,"vwap":306},"2026-09-16",20.8,20.821,20.7597,0.0097,743.3348,20.806,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",20.77,20.74,20.75,-0.0292,-0.14,3196.3348,24,20.7441,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",20.7701,20.8201,20.7792,-0.0208,-0.1,1168.3348,32,20.8074,{"date":328,"open":301,"high":301,"low":301,"close":301,"change":329,"percent_change":330,"volume":331,"transactions":315,"vwap":332},"2026-09-11",-0.0168,-0.08,325.3348,20.8335,{"date":334,"open":293,"high":293,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":265,"vwap":339},"2026-09-10",20.8168,-0.1332,-0.64,178.3348,20.8567,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":154,"volume":345,"transactions":297,"vwap":346},"2026-09-09",20.97,20.95,-0.05,1248.3348,20.969,{"date":348,"open":297,"high":297,"low":297,"close":297,"change":349,"percent_change":323,"volume":350,"transactions":351,"vwap":352},"2026-09-08",-0.0201,39.3348,15,21.0054,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":20,"volume":359,"transactions":288,"vwap":355},"2026-09-04",21.03,21.0301,21.0201,0.0001,17234.3348,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":265,"vwap":367},"2026-09-03",21.05,21.02,0.03,0.14,1559.3348,21.0495,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":185,"volume":373,"transactions":181,"vwap":374},"2026-09-02",20.98,20.99,0.01,14188.3348,20.9802,{"date":376,"open":355,"high":355,"low":342,"close":370,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",-0.0537,-0.26,28707.3348,41,20.9833,{"date":383,"open":355,"high":384,"low":355,"close":384,"change":385,"percent_change":118,"volume":386,"transactions":288,"vwap":387},"2026-08-31",21.0337,-0.0263,347.3348,21.0291,{"date":389,"open":390,"high":390,"low":362,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":315,"vwap":395},"2026-08-28",21.12,21.06,-0.06,-0.28,1184.3348,21.0898,{"date":397,"open":390,"high":390,"low":390,"close":390,"change":398,"percent_change":344,"volume":399,"transactions":273,"vwap":400},"2026-08-27",-0.0103,67.3348,21.1338,{"date":402,"open":390,"high":403,"low":390,"close":403,"change":404,"percent_change":222,"volume":405,"transactions":257,"vwap":406},"2026-08-26",21.1303,-0.0386,285.3348,21.1206,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",21.13,21.1689,0.0891,0.42,3435.0082,42,21.1301,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":181,"vwap":422},"2026-08-24",21.0798,0.0398,0.19,97.0082,21.037,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":257,"vwap":429},"2026-08-21",21.04,-0.028,-0.13,29.0082,21.0401,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":378,"volume":436,"transactions":188,"vwap":437},"2026-08-20",21.07,21.09,21.068,-0.0547,5480.0082,21.0834,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":288,"vwap":444},"2026-08-19",21.1227,0.0927,0.44,127.0082,21.1093,{"date":446,"open":297,"high":355,"low":297,"close":355,"change":447,"percent_change":20,"volume":448,"transactions":188,"vwap":449},"2026-08-18",0.0009,707.0082,21.0117,{"date":451,"open":425,"high":391,"low":387,"close":387,"change":452,"percent_change":453,"volume":454,"transactions":325,"vwap":455},"2026-08-17",-0.0403,-0.19,7874.0082,21.0436,{"date":457,"open":433,"high":433,"low":458,"close":458,"change":459,"percent_change":154,"volume":460,"transactions":196,"vwap":461},"2026-08-14",21.0694,-0.0506,5963.0082,21.0897,{"date":463,"open":409,"high":409,"low":390,"close":390,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",0.06,0.28,1052.0082,27,21.1284,{"date":470,"open":362,"high":391,"low":362,"close":391,"change":471,"percent_change":472,"volume":473,"transactions":181,"vwap":474},"2026-08-12",0.02,0.1,899.0082,21.0553,{"date":476,"open":425,"high":425,"low":425,"close":425,"change":372,"percent_change":185,"volume":477,"transactions":273,"vwap":478},"2026-08-11",77.0082,21.0439,{"date":480,"open":355,"high":355,"low":355,"close":355,"change":481,"percent_change":482,"volume":483,"transactions":297,"vwap":484},"2026-08-10",-0.0607,-0.29,96.960751,21.0349,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":288,"vwap":492},"2026-08-07",21.08,21.0907,0.0417,0.2,133.0082,21.0862,{"date":494,"open":432,"high":487,"low":495,"close":495,"change":496,"percent_change":378,"volume":497,"transactions":467,"vwap":498},"2026-08-06",21.049,-0.0554,7976.0082,21.0778,{"date":500,"open":501,"high":502,"low":432,"close":502,"change":503,"percent_change":372,"volume":504,"transactions":505,"vwap":506},"2026-08-05",21.1,21.1044,0.0026,11696.0082,37,21.0791,{"date":508,"open":432,"high":509,"low":432,"close":509,"change":510,"percent_change":412,"volume":511,"transactions":512,"vwap":513},"2026-08-04",21.1018,0.0876,10421.2212,28,21.0704,{"date":515,"open":363,"high":363,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",21.01,21.0142,0.0442,0.21,49592.0082,55,21.0121,{"date":524,"open":525,"high":342,"low":526,"close":342,"change":527,"percent_change":222,"volume":528,"transactions":529,"vwap":530},"2026-07-31",20.96,20.93,-0.0384,1682.0082,25,20.9508,{"date":532,"open":533,"high":534,"low":370,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",20.999,21.0084,0.0234,0.11,6991.1502,30,20.9812,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",20.985,-0.115,-0.55,13.0082,12,21.036,{"date":549,"open":433,"high":550,"low":433,"close":501,"change":551,"percent_change":246,"volume":552,"transactions":467,"vwap":553},"2026-07-28",21.11,0.0515,976.0552,21.0989,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":186,"volume":558,"transactions":559,"vwap":560},"2026-07-27",21.0485,0.0535,50.0082,16,21.0346,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":364,"percent_change":365,"volume":565,"transactions":273,"vwap":566},"2026-07-24",20.9903,20.995,261.0082,20.9912,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":467,"vwap":573},"2026-07-23",20.965,-0.075,-0.36,269.0082,20.9633,{"date":575,"open":425,"high":425,"low":425,"close":425,"change":576,"percent_change":43,"volume":577,"transactions":288,"vwap":578},"2026-07-22",-0.045,132.0082,21.0484,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":467,"vwap":585},"2026-07-21",21.085,-0.0345,-0.16,336.0552,21.0754,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":378,"volume":590,"transactions":297,"vwap":591},"2026-07-20",21.1195,-0.0545,249.0082,21.1196,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":185,"volume":598,"transactions":181,"vwap":599},"2026-07-17",21.175,21.19,21.174,0.0111,913.0552,21.1825,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":392,"volume":605,"transactions":273,"vwap":606},"2026-07-16",21.14,21.1629,-0.0121,1162.0082,21.1406,{"date":608,"open":433,"high":595,"low":433,"close":594,"change":609,"percent_change":610,"volume":611,"transactions":188,"vwap":612},"2026-07-15",0.0333,0.16,407.0082,21.1571,{"date":614,"open":602,"high":615,"low":602,"close":615,"change":616,"percent_change":246,"volume":617,"transactions":546,"vwap":618},"2026-07-14",21.1417,0.051,146.0082,21.1395,{"date":620,"open":409,"high":409,"low":488,"close":488,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-13",-0.0893,-0.42,1673.0082,13,21.1295,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":271,"percent_change":344,"volume":629,"transactions":9,"vwap":628},"2026-07-10",21.18,100,{"date":631,"open":595,"high":595,"low":595,"close":595,"change":632,"percent_change":633,"volume":629,"transactions":9,"vwap":595},"2026-07-09",0.038,0.18,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":222,"volume":639,"transactions":9,"vwap":637},"2026-07-08",21.16,21.152,-0.038,1400,{"date":641,"open":642,"high":642,"low":595,"close":595,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":595},"2026-07-07",21.24,-0.095,-0.45,1200,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":271,"volume":652,"transactions":9,"vwap":649},"2026-07-06",21.27,21.285,21.26,-0.003,700,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-02",21.29,21.31,21.288,0.008,0.04,20800,{"date":662,"open":648,"high":655,"low":648,"close":663,"change":638,"percent_change":222,"volume":664,"transactions":9,"vwap":663},"2026-07-01",21.28,31400,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-30",21.36,21.318,-0.073,-0.34,600,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-29",21.391,-0.194,-0.9,200,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":69,"volume":684,"transactions":9,"vwap":682},"2026-06-26",21.558,21.59,21.585,0.015,300,{"date":686,"open":681,"high":687,"low":688,"close":688,"change":372,"percent_change":185,"volume":689,"transactions":9,"vwap":688},"2026-06-25",21.6,21.57,1500,{"date":691,"open":688,"high":688,"low":692,"close":693,"change":694,"percent_change":412,"volume":652,"transactions":9,"vwap":693},"2026-06-24",21.55,21.56,0.09,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":659,"volume":684,"transactions":9,"vwap":697},"2026-06-23",21.47,0.009,{"date":700,"open":697,"high":697,"low":701,"close":701,"change":702,"percent_change":98,"volume":703,"transactions":9,"vwap":701},"2026-06-22",21.461,-0.065,400,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":280,"volume":677,"transactions":9,"vwap":706},"2026-06-18",21.526,0.056,{"date":709,"open":710,"high":710,"low":697,"close":697,"change":711,"percent_change":378,"volume":712,"transactions":9,"vwap":697},"2026-06-17",21.54,-0.055,5400,{"date":714,"open":692,"high":692,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-16",21.525,0.025,0.12,800,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":471,"percent_change":694,"volume":723,"transactions":9,"vwap":722},"2026-06-15",21.51,21.5,2300,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":271,"percent_change":344,"volume":728,"transactions":9,"vwap":727},"2026-06-12",21.45,21.48,2600,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":671,"transactions":9,"vwap":732},"2026-06-11",21.37,21.49,0.162,0.76,{"date":736,"open":731,"high":731,"low":737,"close":737,"change":738,"percent_change":204,"volume":652,"transactions":9,"vwap":737},"2026-06-10",21.328,-0.037,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":246,"volume":629,"transactions":9,"vwap":741},"2026-06-09",21.365,0.052,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":142,"percent_change":747,"volume":629,"transactions":9,"vwap":746},"2026-06-08",21.34,21.313,-0.09,{"date":749,"open":667,"high":667,"low":750,"close":750,"change":751,"percent_change":644,"volume":703,"transactions":9,"vwap":750},"2026-06-05",21.333,-0.097,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":677,"transactions":9,"vwap":755},"2026-06-04",21.44,21.43,0.032,0.15,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":482,"volume":764,"transactions":9,"vwap":762},"2026-06-03",21.4,21.41,21.398,-0.062,3500,{"date":766,"open":697,"high":697,"low":726,"close":767,"change":768,"percent_change":610,"volume":769,"transactions":9,"vwap":767},"2026-06-02",21.46,0.034,5100,{"date":771,"open":772,"high":755,"low":772,"close":773,"change":271,"percent_change":344,"volume":774,"transactions":9,"vwap":773},"2026-06-01",21.39,21.426,3100,{"date":776,"open":754,"high":767,"low":777,"close":777,"change":471,"percent_change":694,"volume":778,"transactions":9,"vwap":777},"2026-05-29",21.436,9000,{"date":780,"open":781,"high":755,"low":741,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-28",21.375,21.416,0.037,0.17,24900,{"date":787,"open":788,"high":772,"low":731,"close":789,"change":768,"percent_change":610,"volume":790,"transactions":9,"vwap":789},"2026-05-27",21.38,21.379,134700,{"date":792,"open":793,"high":667,"low":745,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-26",21.35,21.345,0.065,0.31,17200,{"date":799,"open":642,"high":663,"low":642,"close":663,"change":471,"percent_change":694,"volume":800,"transactions":9,"vwap":663},"2026-05-22",7500,{"date":802,"open":628,"high":650,"low":803,"close":650,"change":364,"percent_change":365,"volume":804,"transactions":9,"vwap":650},"2026-05-21",21.17,6900,{"date":806,"open":501,"high":807,"low":501,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-20",21.23,0.132,0.63,12100,{"date":812,"open":501,"high":550,"low":432,"close":813,"change":702,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-19",21.098,-0.31,99100,{"date":817,"open":818,"high":818,"low":636,"close":819,"change":820,"percent_change":142,"volume":821,"transactions":9,"vwap":819},"2026-05-18",21.2,21.163,-0.005,1600,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":821,"transactions":9,"vwap":825},"2026-05-15",21.21,21.168,-0.151,-0.71,{"date":829,"open":731,"high":731,"low":830,"close":830,"change":831,"percent_change":-6,"volume":718,"transactions":9,"vwap":830},"2026-05-14",21.319,-0.001,{"date":833,"open":834,"high":834,"low":656,"close":835,"change":836,"percent_change":330,"volume":172,"transactions":9,"vwap":835},"2026-05-13",21.33,21.32,-0.017,{"date":838,"open":834,"high":839,"low":835,"close":839,"change":669,"percent_change":670,"volume":840,"transactions":9,"vwap":839},"2026-05-12",21.337,1300,{"date":842,"open":754,"high":721,"low":761,"close":761,"change":576,"percent_change":43,"volume":843,"transactions":9,"vwap":761},"2026-05-11",1800,{"date":845,"open":767,"high":767,"low":846,"close":846,"change":847,"percent_change":519,"volume":684,"transactions":9,"vwap":846},"2026-05-08",21.455,0.045,{"date":849,"open":755,"high":755,"low":761,"close":761,"change":850,"percent_change":851,"volume":703,"transactions":9,"vwap":761},"2026-05-07",-0.07,-0.33,{"date":853,"open":726,"high":727,"low":726,"close":727,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":727},"2026-05-06",0.112,0.52,5500,{"date":858,"open":731,"high":727,"low":859,"close":859,"change":707,"percent_change":280,"volume":860,"transactions":9,"vwap":859},"2026-05-05",21.368,3600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":113,"volume":867,"transactions":9,"vwap":865},"2026-05-04",21.351,21.3,21.312,-0.068,3900,{"date":869,"open":760,"high":870,"low":788,"close":788,"change":871,"percent_change":536,"volume":872,"transactions":9,"vwap":788},"2026-05-01",21.42,0.023,9700,{"date":874,"open":667,"high":667,"low":875,"close":875,"change":716,"percent_change":717,"volume":703,"transactions":9,"vwap":875},"2026-04-30",21.357,{"date":877,"open":667,"high":878,"low":834,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-29",21.363,21.332,-0.088,-0.41,500,{"date":884,"open":885,"high":870,"low":885,"close":870,"change":886,"percent_change":850,"volume":887,"transactions":9,"vwap":870},"2026-04-28",21.395,-0.015,6400,{"date":889,"open":755,"high":890,"low":755,"close":890,"change":891,"percent_change":453,"volume":671,"transactions":9,"vwap":890},"2026-04-27",21.435,-0.04,{"date":893,"open":697,"high":894,"low":697,"close":894,"change":895,"percent_change":610,"volume":677,"transactions":9,"vwap":894},"2026-04-24",21.475,0.035,{"date":897,"open":754,"high":754,"low":754,"close":754,"change":898,"percent_change":583,"volume":629,"transactions":9,"vwap":754},"2026-04-23",-0.035,{"date":900,"open":901,"high":901,"low":894,"close":894,"change":902,"percent_change":536,"volume":703,"transactions":9,"vwap":894},"2026-04-22",21.491,0.024,{"date":904,"open":727,"high":722,"low":905,"close":905,"change":906,"percent_change":907,"volume":843,"transactions":9,"vwap":905},"2026-04-21",21.451,-0.059,-0.27,{"date":909,"open":910,"high":910,"low":721,"close":721,"change":911,"percent_change":118,"volume":882,"transactions":9,"vwap":721},"2026-04-20",21.511,-0.025,{"date":913,"open":693,"high":693,"low":914,"close":914,"change":915,"percent_change":442,"volume":804,"transactions":9,"vwap":914},"2026-04-17",21.535,0.095,{"date":917,"open":918,"high":918,"low":754,"close":754,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":754},"2026-04-16",21.505,-0.042,-0.2,1100,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":194,"percent_change":313,"volume":684,"transactions":9,"vwap":925},"2026-04-15",21.495,21.482,{"date":927,"open":722,"high":928,"low":722,"close":928,"change":929,"percent_change":930,"volume":703,"transactions":9,"vwap":928},"2026-04-14",21.512,0.057,0.27,{"date":932,"open":933,"high":846,"low":933,"close":846,"change":795,"percent_change":934,"volume":935,"transactions":9,"vwap":846},"2026-04-13",21.393,0.3,4700,{"date":937,"open":938,"high":938,"low":772,"close":772,"change":344,"percent_change":229,"volume":939,"transactions":9,"vwap":772},"2026-04-10",21.425,4600,{"date":941,"open":727,"high":732,"low":755,"close":754,"change":372,"percent_change":185,"volume":942,"transactions":9,"vwap":754},"2026-04-09",3800,{"date":944,"open":697,"high":697,"low":755,"close":755,"change":945,"percent_change":946,"volume":718,"transactions":9,"vwap":755},"2026-04-08",0.079,0.37,{"date":948,"open":835,"high":863,"low":663,"close":863,"change":949,"percent_change":69,"volume":950,"transactions":9,"vwap":863},"2026-04-07",0.016,87900,{"date":952,"open":834,"high":667,"low":834,"close":953,"change":886,"percent_change":850,"volume":954,"transactions":9,"vwap":953},"2026-04-06",21.335,22500,{"date":956,"open":788,"high":788,"low":957,"close":793,"change":958,"percent_change":69,"volume":959,"transactions":9,"vwap":793},"2026-04-02",21.065001,0.014,375700,{"date":961,"open":834,"high":667,"low":962,"close":963,"change":964,"percent_change":471,"volume":965,"transactions":9,"vwap":963},"2026-04-01",21.327,21.336,0.004,291800,{"date":967,"open":656,"high":879,"low":656,"close":879,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":879},"2026-03-31",0.092,0.43,1700,{"date":972,"open":650,"high":650,"low":642,"close":642,"change":973,"percent_change":372,"volume":921,"transactions":9,"vwap":642},"2026-03-30",0.003,{"date":975,"open":807,"high":648,"low":807,"close":976,"change":977,"percent_change":392,"volume":978,"transactions":9,"vwap":976},"2026-03-27",21.237,-0.013,2000,{"date":980,"open":745,"high":745,"low":981,"close":981,"change":982,"percent_change":123,"volume":840,"transactions":9,"vwap":981},"2026-03-26",21.25,-0.125,{"date":984,"open":788,"high":788,"low":667,"close":781,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":781},"2026-03-25",0.075,0.35,10000,{"date":989,"open":990,"high":990,"low":864,"close":864,"change":991,"percent_change":482,"volume":684,"transactions":9,"vwap":864},"2026-03-24",21.325,-0.063,{"date":993,"open":731,"high":731,"low":667,"close":878,"change":994,"percent_change":442,"volume":995,"transactions":9,"vwap":878},"2026-03-23",0.093,16400,{"date":997,"open":656,"high":656,"low":648,"close":648,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":648},"2026-03-20",-0.167,-0.78,6600,{"date":1002,"open":761,"high":1003,"low":772,"close":1003,"change":949,"percent_change":69,"volume":652,"transactions":9,"vwap":1003},"2026-03-19",21.437,{"date":1005,"open":701,"high":701,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":689,"transactions":9,"vwap":1006},"2026-03-18",21.421,-0.081,-0.38,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":490,"volume":629,"transactions":9,"vwap":1011},"2026-03-17",21.502,0.043,{"date":1014,"open":767,"high":767,"low":726,"close":1015,"change":1016,"percent_change":986,"volume":703,"transactions":9,"vwap":1015},"2026-03-16",21.459,0.074,{"date":1018,"open":772,"high":885,"low":1019,"close":1019,"change":898,"percent_change":583,"volume":689,"transactions":9,"vwap":1019},"2026-03-13",21.385,{"date":1021,"open":1022,"high":726,"low":870,"close":870,"change":570,"percent_change":147,"volume":718,"transactions":9,"vwap":870},"2026-03-12",21.444,{"date":1024,"open":721,"high":721,"low":924,"close":924,"change":330,"percent_change":1025,"volume":764,"transactions":9,"vwap":924},"2026-03-11",-0.37,{"date":1027,"open":687,"high":1028,"low":1029,"close":1029,"change":898,"percent_change":583,"volume":821,"transactions":9,"vwap":1029},"2026-03-10",21.619,21.575,{"date":1031,"open":1032,"high":1033,"low":727,"close":1033,"change":847,"percent_change":519,"volume":1034,"transactions":9,"vwap":1033},"2026-03-09",21.549,21.61,52800,{"date":1036,"open":1037,"high":688,"low":693,"close":1038,"change":576,"percent_change":43,"volume":921,"transactions":9,"vwap":1038},"2026-03-06",21.561,21.565,{"date":1040,"open":687,"high":1033,"low":687,"close":1033,"change":194,"percent_change":313,"volume":843,"transactions":9,"vwap":1033},"2026-03-05",{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":891,"percent_change":222,"volume":1046,"transactions":9,"vwap":1045},"2026-03-04",21.67,21.76,21.64,96800,{"date":1048,"open":1033,"high":1049,"low":1033,"close":1050,"change":1051,"percent_change":271,"volume":1052,"transactions":9,"vwap":1050},"2026-03-03",21.69,21.68,-0.002,119500,{"date":1054,"open":1049,"high":1055,"low":1043,"close":1056,"change":1057,"percent_change":571,"volume":1058,"transactions":9,"vwap":1056},"2026-03-02",21.72,21.682,-0.079,275000,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":895,"percent_change":610,"volume":629,"transactions":9,"vwap":1061},"2026-02-27",21.761,{"date":1063,"open":1055,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":784,"volume":921,"transactions":9,"vwap":1066},"2026-02-26",21.73,21.71,21.726,0.036,{"date":1069,"open":1049,"high":1049,"low":1049,"close":1049,"change":142,"percent_change":747,"volume":921,"transactions":9,"vwap":1049},"2026-02-25",{"date":1071,"open":1065,"high":1072,"low":1065,"close":1065,"change":372,"percent_change":185,"volume":1073,"transactions":9,"vwap":1065},"2026-02-24",21.714,1900,{"date":1075,"open":1076,"high":1065,"low":1076,"close":1076,"change":683,"percent_change":69,"volume":639,"transactions":9,"vwap":1076},"2026-02-23",21.7,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":683,"percent_change":69,"volume":629,"transactions":9,"vwap":1079},"2026-02-20",21.685,{"date":1081,"open":1082,"high":1050,"low":1082,"close":1043,"change":372,"percent_change":185,"volume":843,"transactions":9,"vwap":1043},"2026-02-19",21.669,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":911,"percent_change":118,"volume":645,"transactions":9,"vwap":1085},"2026-02-18",21.66,{"date":1087,"open":1049,"high":1049,"low":1079,"close":1079,"change":820,"percent_change":142,"volume":652,"transactions":9,"vwap":1079},"2026-02-17",{"date":1089,"open":1049,"high":1049,"low":1049,"close":1049,"change":847,"percent_change":519,"volume":629,"transactions":9,"vwap":1049},"2026-02-13",{"date":1091,"open":687,"high":1092,"low":687,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-02-12",21.645,0.072,0.33,900,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":118,"volume":629,"transactions":9,"vwap":1098},"2026-02-11",21.573,-0.027,{"date":1101,"open":1102,"high":687,"low":1102,"close":687,"change":185,"percent_change":213,"volume":882,"transactions":9,"vwap":687},"2026-02-10",21.595,{"date":1104,"open":1105,"high":692,"low":1105,"close":692,"change":958,"percent_change":69,"volume":1106,"transactions":9,"vwap":692},"2026-02-09",21.52,53000,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":20,"volume":629,"transactions":9,"vwap":1109},"2026-02-06",21.536,0.001,{"date":1112,"open":710,"high":710,"low":721,"close":914,"change":1113,"percent_change":465,"volume":1114,"transactions":9,"vwap":914},"2026-02-05",0.061,2900,{"date":1116,"open":727,"high":727,"low":1117,"close":1117,"change":1118,"percent_change":850,"volume":652,"transactions":9,"vwap":1117},"2026-02-04",21.474,-0.016,{"date":1120,"open":697,"high":732,"low":1121,"close":732,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":732},"2026-02-03",21.449,0.017,0.08,44400,{"date":1126,"open":697,"high":727,"low":1127,"close":1128,"change":426,"percent_change":427,"volume":1129,"transactions":9,"vwap":1128},"2026-02-02",21.465,21.473,103100,{"date":1131,"open":727,"high":1132,"low":727,"close":1132,"change":1133,"percent_change":70,"volume":882,"transactions":9,"vwap":1132},"2026-01-30",21.501,0.101,{"date":1135,"open":732,"high":722,"low":760,"close":760,"change":1136,"percent_change":1137,"volume":671,"transactions":9,"vwap":760},"2026-01-29",-0.085,-0.4,{"date":1139,"open":727,"high":1140,"low":727,"close":1141,"change":886,"percent_change":850,"volume":718,"transactions":9,"vwap":1141},"2026-01-28",21.519,21.485,{"date":1143,"open":1144,"high":1144,"low":722,"close":722,"change":836,"percent_change":330,"volume":1095,"transactions":9,"vwap":722},"2026-01-27",21.515,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":629,"transactions":9,"vwap":1147},"2026-01-26",21.517,0.027,0.13,{"date":1151,"open":697,"high":732,"low":697,"close":732,"change":471,"percent_change":694,"volume":639,"transactions":9,"vwap":732},"2026-01-23",{"date":1153,"open":697,"high":697,"low":697,"close":697,"change":658,"percent_change":659,"volume":629,"transactions":9,"vwap":697},"2026-01-22",{"date":1155,"open":726,"high":1156,"low":726,"close":1156,"change":1157,"percent_change":1158,"volume":689,"transactions":9,"vwap":1156},"2026-01-21",21.462,0.062,0.29,{"date":1160,"open":760,"high":760,"low":760,"close":760,"change":1161,"percent_change":1008,"volume":684,"transactions":9,"vwap":760},"2026-01-20",-0.082,{"date":1163,"open":721,"high":721,"low":697,"close":925,"change":426,"percent_change":427,"volume":652,"transactions":9,"vwap":925},"2026-01-16",{"date":1165,"open":1166,"high":1166,"low":721,"close":721,"change":1167,"percent_change":238,"volume":970,"transactions":9,"vwap":721},"2026-01-15",21.53,-0.023,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":895,"percent_change":610,"volume":629,"transactions":9,"vwap":1170},"2026-01-14",21.533,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":658,"percent_change":659,"volume":677,"transactions":9,"vwap":1173},"2026-01-13",21.498,{"date":1175,"open":722,"high":722,"low":1141,"close":732,"change":886,"percent_change":850,"volume":1095,"transactions":9,"vwap":732},"2026-01-12",{"date":1177,"open":918,"high":918,"low":918,"close":918,"change":895,"percent_change":610,"volume":629,"transactions":9,"vwap":918},"2026-01-09",{"date":1179,"open":697,"high":697,"low":697,"close":697,"change":194,"percent_change":313,"volume":671,"transactions":9,"vwap":697},"2026-01-08",{"date":1181,"open":732,"high":721,"low":732,"close":722,"change":364,"percent_change":365,"volume":172,"transactions":9,"vwap":722},"2026-01-07",{"date":1183,"open":767,"high":697,"low":754,"close":697,"change":372,"percent_change":185,"volume":1184,"transactions":9,"vwap":697},"2026-01-06",83300,{"date":1186,"open":697,"high":732,"low":767,"close":767,"change":364,"percent_change":365,"volume":1187,"transactions":9,"vwap":767},"2026-01-05",72100,{"date":1189,"open":726,"high":726,"low":755,"close":755,"change":886,"percent_change":850,"volume":1190,"transactions":9,"vwap":755},"2026-01-02",209200,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":344,"percent_change":229,"volume":629,"transactions":9,"vwap":1193},"2025-12-31",21.445,{"date":1195,"open":722,"high":722,"low":924,"close":924,"change":1196,"percent_change":891,"volume":718,"transactions":9,"vwap":924},"2025-12-30",-0.009,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":629,"transactions":9,"vwap":1199},"2025-12-29",21.504,-0.271,-1.24,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":372,"percent_change":185,"volume":629,"transactions":9,"vwap":1204},"2025-12-26",21.775,{"date":1206,"open":1064,"high":1207,"low":1064,"close":1207,"change":659,"percent_change":633,"volume":860,"transactions":9,"vwap":1207},"2025-12-24",21.765,{"date":1209,"open":1076,"high":1210,"low":1076,"close":1210,"change":683,"percent_change":69,"volume":703,"transactions":9,"vwap":1210},"2025-12-23",21.725,{"date":1212,"open":1065,"high":1065,"low":1065,"close":1065,"change":886,"percent_change":850,"volume":723,"transactions":9,"vwap":1065},"2025-12-22",{"date":1214,"open":1210,"high":1210,"low":1210,"close":1210,"change":1215,"percent_change":222,"volume":677,"transactions":9,"vwap":1210},"2025-12-19",-0.039,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":213,"volume":882,"transactions":9,"vwap":1218},"2025-12-18",21.764,0.049,{"date":1221,"open":1076,"high":1222,"low":1076,"close":1222,"change":271,"percent_change":344,"volume":843,"transactions":9,"vwap":1222},"2025-12-17",21.715,{"date":1224,"open":1225,"high":1210,"low":1225,"close":1210,"change":659,"percent_change":633,"volume":1095,"transactions":9,"vwap":1210},"2025-12-16",21.708,{"date":1227,"open":1065,"high":1055,"low":1079,"close":1079,"change":471,"percent_change":694,"volume":942,"transactions":9,"vwap":1079},"2025-12-15",{"date":1229,"open":1230,"high":1043,"low":1231,"close":1230,"change":576,"percent_change":43,"volume":1232,"transactions":9,"vwap":1230},"2025-12-12",21.665,21.65,3200,{"date":1234,"open":1065,"high":1065,"low":1065,"close":1065,"change":820,"percent_change":142,"volume":703,"transactions":9,"vwap":1065},"2025-12-11",{"date":1236,"open":1055,"high":1055,"low":1222,"close":1222,"change":464,"percent_change":465,"volume":684,"transactions":9,"vwap":1222},"2025-12-10",{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":142,"percent_change":747,"volume":684,"transactions":9,"vwap":1239},"2025-12-09",21.655,{"date":1241,"open":1050,"high":1050,"low":1242,"close":1242,"change":898,"percent_change":583,"volume":1243,"transactions":9,"vwap":1242},"2025-12-08",21.675,7400,{"date":1245,"open":1065,"high":1065,"low":1065,"close":1065,"change":1246,"percent_change":323,"volume":629,"transactions":9,"vwap":1065},"2025-12-05",-0.022,{"date":1248,"open":1055,"high":1249,"low":1055,"close":1250,"change":1251,"percent_change":35,"volume":1252,"transactions":9,"vwap":1250},"2025-12-04",21.74,21.732,-0.048,5700,{"date":1254,"open":1255,"high":1256,"low":1249,"close":1256,"change":895,"percent_change":610,"volume":867,"transactions":9,"vwap":1256},"2025-12-03",21.753,21.78,{"date":1258,"open":1249,"high":1259,"low":1249,"close":1259,"change":683,"percent_change":69,"volume":1260,"transactions":9,"vwap":1259},"2025-12-02",21.745,8600,{"date":1262,"open":1055,"high":1064,"low":1055,"close":1064,"change":1161,"percent_change":1008,"volume":1263,"transactions":9,"vwap":1064},"2025-12-01",26100,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1167,"percent_change":238,"volume":629,"transactions":9,"vwap":1266},"2025-11-28",21.812,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":471,"percent_change":694,"volume":677,"transactions":9,"vwap":1269},"2025-11-26",21.835,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":847,"percent_change":519,"volume":677,"transactions":9,"vwap":1272},"2025-11-25",21.815,{"date":1274,"open":1249,"high":1275,"low":1249,"close":1275,"change":768,"percent_change":610,"volume":970,"transactions":9,"vwap":1275},"2025-11-24",21.77,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":934,"volume":629,"transactions":9,"vwap":1278},"2025-11-21",21.736,0.064,{"date":1281,"open":1076,"high":1076,"low":1043,"close":1282,"change":1122,"percent_change":1123,"volume":1283,"transactions":9,"vwap":1282},"2025-11-20",21.672,5900,{"date":1285,"open":1050,"high":1050,"low":1231,"close":1239,"change":271,"percent_change":344,"volume":172,"transactions":9,"vwap":1239},"2025-11-19",{"date":1287,"open":1288,"high":1230,"low":1288,"close":1230,"change":1289,"percent_change":464,"volume":671,"transactions":9,"vwap":1230},"2025-11-18",21.658,0.013,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":658,"percent_change":659,"volume":684,"transactions":9,"vwap":1293},"2025-11-17",21.651,21.652,{"date":1295,"open":1085,"high":1085,"low":1296,"close":1296,"change":898,"percent_change":583,"volume":1297,"transactions":9,"vwap":1296},"2025-11-14",21.644,36700,{"date":1299,"open":1049,"high":1049,"low":1300,"close":1300,"change":1301,"percent_change":378,"volume":882,"transactions":9,"vwap":1300},"2025-11-13",21.679,-0.056,{"date":1303,"open":1064,"high":1304,"low":1305,"close":1304,"change":271,"percent_change":344,"volume":703,"transactions":9,"vwap":1304},"2025-11-12",21.735,21.721,{"date":1307,"open":1259,"high":1259,"low":1259,"close":1259,"change":1308,"percent_change":186,"volume":629,"transactions":9,"vwap":1259},"2025-11-11",0.055,{"date":1310,"open":1049,"high":1049,"low":1049,"close":1049,"change":1051,"percent_change":271,"volume":629,"transactions":9,"vwap":1049},"2025-11-10",{"date":1312,"open":1313,"high":1055,"low":1314,"close":1314,"change":651,"percent_change":271,"volume":1315,"transactions":9,"vwap":1314},"2025-11-07",21.703,21.692,18800,{"date":1317,"open":1076,"high":1076,"low":1079,"close":1318,"change":985,"percent_change":986,"volume":671,"transactions":9,"vwap":1318},"2025-11-06",21.695,{"date":1320,"open":1321,"high":1321,"low":1033,"close":1322,"change":702,"percent_change":98,"volume":774,"transactions":9,"vwap":1322},"2025-11-05",21.63,21.62,{"date":1324,"open":1076,"high":1065,"low":1043,"close":1079,"change":895,"percent_change":610,"volume":1325,"transactions":9,"vwap":1079},"2025-11-04",20200,{"date":1327,"open":1085,"high":1328,"low":1045,"close":1231,"change":1215,"percent_change":222,"volume":1329,"transactions":9,"vwap":1231},"2025-11-03",21.663,18300,{"date":1331,"open":1065,"high":1065,"low":1332,"close":1332,"change":651,"percent_change":271,"volume":652,"transactions":9,"vwap":1332},"2025-10-31",21.689,{"date":1334,"open":1314,"high":1314,"low":1314,"close":1314,"change":1215,"percent_change":222,"volume":677,"transactions":9,"vwap":1314},"2025-10-30",{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":644,"volume":921,"transactions":9,"vwap":1339},"2025-10-29",21.811,21.821,21.731,-0.099,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":683,"percent_change":69,"volume":629,"transactions":9,"vwap":1344},"2025-10-28",21.82,21.83,{"date":1346,"open":1272,"high":1272,"low":1272,"close":1272,"change":683,"percent_change":69,"volume":629,"transactions":9,"vwap":1272},"2025-10-27",{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":471,"percent_change":694,"volume":684,"transactions":9,"vwap":1350},"2025-10-24",21.805,21.8,{"date":1352,"open":1350,"high":1350,"low":1256,"close":1256,"change":344,"percent_change":229,"volume":172,"transactions":9,"vwap":1256},"2025-10-23",{"date":1354,"open":1343,"high":1344,"low":1343,"close":1344,"change":20,"percent_change":20,"volume":629,"transactions":9,"vwap":1344},"2025-10-22",{"date":1356,"open":22,"high":22,"low":1344,"close":1344,"change":895,"percent_change":610,"volume":652,"transactions":9,"vwap":1344},"2025-10-21",{"date":1358,"open":1350,"high":1350,"low":1359,"close":1359,"change":716,"percent_change":536,"volume":882,"transactions":9,"vwap":1359},"2025-10-20",21.795,{"date":1361,"open":1044,"high":1275,"low":1044,"close":1275,"change":142,"percent_change":747,"volume":671,"transactions":9,"vwap":1275},"2025-10-17",{"date":1363,"open":1064,"high":1364,"low":1064,"close":1364,"change":69,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-10-16",21.79,0.32,2200,{"date":1368,"open":1369,"high":1369,"low":1055,"close":1055,"change":820,"percent_change":142,"volume":677,"transactions":9,"vwap":1055},"2025-10-15",21.75,{"date":1371,"open":1210,"high":1210,"low":1210,"close":1210,"change":1148,"percent_change":717,"volume":629,"transactions":9,"vwap":1210},"2025-10-14",{"date":1373,"open":1049,"high":1374,"low":1049,"close":1374,"change":871,"percent_change":536,"volume":703,"transactions":9,"vwap":1374},"2025-10-13",21.698,{"date":1376,"open":1050,"high":1050,"low":1043,"close":1242,"change":915,"percent_change":442,"volume":840,"transactions":9,"vwap":1242},"2025-10-10",{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":142,"percent_change":747,"volume":629,"transactions":9,"vwap":1379},"2025-10-09",21.58,{"date":1381,"open":687,"high":687,"low":687,"close":687,"change":1382,"percent_change":471,"volume":629,"transactions":9,"vwap":687},"2025-10-08",0.005,{"date":1384,"open":681,"high":1033,"low":681,"close":1102,"change":1385,"percent_change":1386,"volume":764,"transactions":9,"vwap":1102},"2025-10-07",0.155,0.72,{"date":1388,"open":693,"high":681,"low":754,"close":754,"change":204,"percent_change":78,"volume":1389,"transactions":9,"vwap":754},"2025-10-06",9900,{"date":1391,"open":1045,"high":1045,"low":1033,"close":1033,"change":1099,"percent_change":118,"volume":718,"transactions":9,"vwap":1033},"2025-10-03",{"date":1393,"open":1322,"high":1394,"low":1322,"close":1394,"change":1395,"percent_change":364,"volume":652,"transactions":9,"vwap":1394},"2025-10-02",21.637,0.007,{"date":1397,"open":1033,"high":1321,"low":687,"close":1321,"change":985,"percent_change":986,"volume":1398,"transactions":9,"vwap":1321},"2025-10-01",10200,{"date":1400,"open":681,"high":681,"low":1401,"close":1402,"change":886,"percent_change":850,"volume":921,"transactions":9,"vwap":1402},"2025-09-30",21.551,21.555,{"date":1404,"open":688,"high":688,"low":688,"close":688,"change":1405,"percent_change":1406,"volume":921,"transactions":9,"vwap":688},"2025-09-29",-0.123,-0.57,{"date":1408,"open":1076,"high":1076,"low":1409,"close":1409,"change":658,"percent_change":659,"volume":703,"transactions":9,"vwap":1409},"2025-09-26",21.693,{"date":1411,"open":1050,"high":1318,"low":1043,"close":1079,"change":891,"percent_change":222,"volume":1412,"transactions":9,"vwap":1079},"2025-09-25",2400,{"date":1414,"open":1210,"high":1210,"low":1210,"close":1210,"change":1415,"percent_change":204,"volume":629,"transactions":9,"vwap":1210},"2025-09-24",-0.036,{"date":1417,"open":1064,"high":1061,"low":1064,"close":1061,"change":1418,"percent_change":519,"volume":882,"transactions":9,"vwap":1061},"2025-09-23",0.046,{"date":1420,"open":1421,"high":1249,"low":1222,"close":1222,"change":891,"percent_change":222,"volume":856,"transactions":9,"vwap":1222},"2025-09-22",21.728,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1382,"percent_change":471,"volume":684,"transactions":9,"vwap":1425},"2025-09-19",21.751,21.755,{"date":1427,"open":1369,"high":1369,"low":1369,"close":1369,"change":1428,"percent_change":378,"volume":840,"transactions":9,"vwap":1369},"2025-09-18",-0.057,{"date":1430,"open":1344,"high":1344,"low":1431,"close":1431,"change":638,"percent_change":204,"volume":677,"transactions":9,"vwap":1431},"2025-09-17",21.807,{"date":1433,"open":22,"high":174,"low":22,"close":174,"change":698,"percent_change":659,"volume":882,"transactions":9,"vwap":174},"2025-09-16",{"date":1435,"open":22,"high":22,"low":1436,"close":1436,"change":1437,"percent_change":420,"volume":703,"transactions":9,"vwap":1436},"2025-09-15",21.836,0.041,{"date":1439,"open":1359,"high":1359,"low":1359,"close":1359,"change":1440,"percent_change":1441,"volume":629,"transactions":9,"vwap":1359},"2025-09-12",-0.032,-0.15,{"date":1443,"open":1344,"high":1344,"low":1444,"close":1444,"change":783,"percent_change":784,"volume":629,"transactions":9,"vwap":1444},"2025-09-11",21.827,{"date":1446,"open":1350,"high":1350,"low":1044,"close":1364,"change":364,"percent_change":365,"volume":935,"transactions":9,"vwap":1364},"2025-09-10",{"date":1448,"open":1249,"high":1044,"low":1249,"close":1044,"change":1449,"percent_change":238,"volume":1450,"transactions":9,"vwap":1044},"2025-09-09",-0.024,9100,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":985,"percent_change":986,"volume":629,"transactions":9,"vwap":1453},"2025-09-08",21.784,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":684,"transactions":9,"vwap":1456},"2025-09-05",21.709,0.098,0.45,{"date":1460,"open":692,"high":1461,"low":692,"close":1461,"change":1462,"percent_change":1094,"volume":1463,"transactions":9,"vwap":1461},"2025-09-04",21.611,0.071,2500,{"date":1465,"open":692,"high":692,"low":1466,"close":710,"change":464,"percent_change":465,"volume":1467,"transactions":9,"vwap":710},"2025-09-03",21.531,10500,{"date":1469,"open":767,"high":727,"low":726,"close":727,"change":1470,"percent_change":229,"volume":1471,"transactions":9,"vwap":727},"2025-09-02",-0.049,223900,{"date":1473,"open":715,"high":914,"low":1105,"close":1474,"change":1118,"percent_change":850,"volume":1475,"transactions":9,"vwap":1474},"2025-08-29",21.529,119600,{"date":1477,"open":721,"high":1478,"low":721,"close":1478,"change":364,"percent_change":365,"volume":1479,"transactions":9,"vwap":1478},"2025-08-28",21.545,11100,{"date":1481,"open":767,"high":1144,"low":767,"close":1144,"change":1308,"percent_change":280,"volume":1412,"transactions":9,"vwap":1144},"2025-08-27",{"date":1483,"open":727,"high":727,"low":767,"close":767,"change":1484,"percent_change":392,"volume":703,"transactions":9,"vwap":767},"2025-08-26",-0.012,{"date":1486,"open":732,"high":722,"low":1487,"close":1487,"change":426,"percent_change":427,"volume":645,"transactions":9,"vwap":1487},"2025-08-25",21.472,{"date":1489,"open":722,"high":722,"low":722,"close":722,"change":1490,"percent_change":1491,"volume":629,"transactions":9,"vwap":722},"2025-08-22",0.105,0.49,{"date":1493,"open":760,"high":760,"low":885,"close":885,"change":344,"percent_change":229,"volume":671,"transactions":9,"vwap":885},"2025-08-21",{"date":1495,"open":761,"high":1193,"low":761,"close":1193,"change":1122,"percent_change":1123,"volume":921,"transactions":9,"vwap":1193},"2025-08-20",{"date":1497,"open":760,"high":755,"low":760,"close":1498,"change":1499,"percent_change":946,"volume":1500,"transactions":9,"vwap":1498},"2025-08-19",21.428,0.078,3400,{"date":1502,"open":731,"high":760,"low":793,"close":793,"change":392,"percent_change":393,"volume":970,"transactions":9,"vwap":793},"2025-08-18",{"date":1504,"open":761,"high":761,"low":761,"close":761,"change":344,"percent_change":229,"volume":703,"transactions":9,"vwap":761},"2025-08-15",{"date":1506,"open":697,"high":697,"low":755,"close":767,"change":898,"percent_change":583,"volume":970,"transactions":9,"vwap":767},"2025-08-14",{"date":1508,"open":722,"high":722,"low":924,"close":924,"change":69,"percent_change":1094,"volume":684,"transactions":9,"vwap":924},"2025-08-13",{"date":1510,"open":761,"high":938,"low":760,"close":938,"change":1511,"percent_change":194,"volume":921,"transactions":9,"vwap":938},"2025-08-12",-0.006,{"date":1513,"open":726,"high":726,"low":1514,"close":1514,"change":1515,"percent_change":364,"volume":671,"transactions":9,"vwap":1514},"2025-08-11",21.431,0.006,{"date":1517,"open":1518,"high":755,"low":870,"close":938,"change":898,"percent_change":583,"volume":652,"transactions":9,"vwap":938},"2025-08-08",21.423,{"date":1520,"open":755,"high":767,"low":755,"close":767,"change":194,"percent_change":313,"volume":882,"transactions":9,"vwap":767},"2025-08-07",{"date":1522,"open":697,"high":722,"low":767,"close":732,"change":20,"percent_change":20,"volume":840,"transactions":9,"vwap":732},"2025-08-06",{"date":1524,"open":726,"high":732,"low":726,"close":732,"change":372,"percent_change":185,"volume":172,"transactions":9,"vwap":732},"2025-08-05",{"date":1526,"open":754,"high":732,"low":754,"close":727,"change":1527,"percent_change":694,"volume":1528,"transactions":9,"vwap":727},"2025-08-04",0.019,3300,{"date":1530,"open":755,"high":701,"low":870,"close":701,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":701},"2025-08-01",0.201,0.95,15400,{"date":1535,"open":835,"high":835,"low":650,"close":650,"change":1449,"percent_change":238,"volume":1412,"transactions":9,"vwap":650},"2025-07-31",{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1301,"percent_change":378,"volume":629,"transactions":9,"vwap":1538},"2025-07-30",21.284,{"date":1540,"open":864,"high":745,"low":864,"close":745,"change":472,"percent_change":70,"volume":671,"transactions":9,"vwap":745},"2025-07-29",{"date":1542,"open":807,"high":981,"low":807,"close":642,"change":898,"percent_change":583,"volume":645,"transactions":9,"vwap":642},"2025-07-28",{"date":1544,"open":981,"high":655,"low":981,"close":1545,"change":847,"percent_change":519,"volume":723,"transactions":9,"vwap":1545},"2025-07-25",21.275,{"date":1547,"open":981,"high":981,"low":807,"close":807,"change":911,"percent_change":118,"volume":677,"transactions":9,"vwap":807},"2025-07-24",{"date":1549,"open":648,"high":648,"low":1550,"close":1551,"change":344,"percent_change":229,"volume":821,"transactions":9,"vwap":1551},"2025-07-23",21.253,21.255,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1067,"percent_change":784,"volume":671,"transactions":9,"vwap":1555},"2025-07-22",21.301,21.305,{"date":1557,"open":655,"high":655,"low":1558,"close":1558,"change":795,"percent_change":796,"volume":703,"transactions":9,"vwap":1558},"2025-07-21",21.269,{"date":1560,"open":818,"high":1561,"low":818,"close":1561,"change":768,"percent_change":610,"volume":703,"transactions":9,"vwap":1561},"2025-07-18",21.204,{"date":1563,"open":803,"high":803,"low":803,"close":803,"change":20,"percent_change":20,"volume":677,"transactions":9,"vwap":803},"2025-07-17",{"date":1565,"open":636,"high":595,"low":636,"close":803,"change":756,"percent_change":757,"volume":1566,"transactions":9,"vwap":803},"2025-07-16",6300,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":670,"volume":629,"transactions":9,"vwap":1569},"2025-07-15",21.138,-0.072,{"date":1572,"open":818,"high":824,"low":818,"close":824,"change":698,"percent_change":659,"volume":645,"transactions":9,"vwap":824},"2025-07-14",{"date":1574,"open":1575,"high":1576,"low":595,"close":1576,"change":1577,"percent_change":1578,"volume":1114,"transactions":9,"vwap":1576},"2025-07-11",21.197,21.201,-0.084,-0.39,{"date":1580,"open":981,"high":655,"low":981,"close":649,"change":1581,"percent_change":142,"volume":718,"transactions":9,"vwap":649},"2025-07-10",-0.004,{"date":1583,"open":981,"high":1584,"low":807,"close":1584,"change":1585,"percent_change":412,"volume":652,"transactions":9,"vwap":1584},"2025-07-09",21.289,0.089,{"date":1587,"open":1588,"high":818,"low":1588,"close":818,"change":142,"percent_change":747,"volume":1412,"transactions":9,"vwap":818},"2025-07-08",21.189,{"date":1590,"open":650,"high":650,"low":1591,"close":1592,"change":702,"percent_change":814,"volume":172,"transactions":9,"vwap":1592},"2025-07-07",21.215,21.22,{"date":1594,"open":1595,"high":864,"low":663,"close":649,"change":711,"percent_change":378,"volume":764,"transactions":9,"vwap":649},"2025-07-03",21.293,{"date":1597,"open":656,"high":745,"low":656,"close":745,"change":194,"percent_change":313,"volume":1243,"transactions":9,"vwap":745},"2025-07-02",{"date":1599,"open":731,"high":731,"low":834,"close":731,"change":820,"percent_change":142,"volume":1600,"transactions":9,"vwap":731},"2025-07-01",195900,{"date":1602,"open":793,"high":781,"low":793,"close":781,"change":985,"percent_change":986,"volume":645,"transactions":9,"vwap":781},"2025-06-30",{"date":1604,"open":656,"high":835,"low":655,"close":864,"change":1605,"percent_change":1606,"volume":821,"transactions":9,"vwap":864},"2025-06-27",-0.214,-0.99,{"date":1608,"open":1105,"high":1105,"low":1609,"close":1609,"change":1113,"percent_change":465,"volume":718,"transactions":9,"vwap":1609},"2025-06-26",21.514,{"date":1611,"open":755,"high":1612,"low":760,"close":1612,"change":1613,"percent_change":194,"volume":652,"transactions":9,"vwap":1612},"2025-06-25",21.453,-0.007,{"date":1615,"open":767,"high":767,"low":767,"close":767,"change":69,"percent_change":1094,"volume":882,"transactions":9,"vwap":767},"2025-06-24",{"date":1617,"open":731,"high":870,"low":731,"close":772,"change":1618,"percent_change":465,"volume":1619,"transactions":9,"vwap":772},"2025-06-23",0.059,3000,{"date":1621,"open":953,"high":667,"low":1622,"close":1622,"change":1110,"percent_change":20,"volume":172,"transactions":9,"vwap":1622},"2025-06-20",21.331,{"date":1624,"open":1622,"high":793,"low":656,"close":834,"change":1625,"percent_change":1149,"volume":1626,"transactions":9,"vwap":834},"2025-06-18",0.028,12500,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1093,"percent_change":1630,"volume":684,"transactions":9,"vwap":1629},"2025-06-17",21.302,0.34,{"date":1632,"open":650,"high":655,"low":807,"close":807,"change":891,"percent_change":453,"volume":821,"transactions":9,"vwap":807},"2025-06-16",{"date":1634,"open":1635,"high":1635,"low":642,"close":648,"change":880,"percent_change":881,"volume":1636,"transactions":9,"vwap":648},"2025-06-13",21.315,8200,{"date":1638,"open":650,"high":1639,"low":650,"close":1639,"change":985,"percent_change":986,"volume":639,"transactions":9,"vwap":1639},"2025-06-12",21.358,{"date":1641,"open":981,"high":864,"low":642,"close":1642,"change":1643,"percent_change":1630,"volume":840,"transactions":9,"vwap":1642},"2025-06-11",21.283,0.073,{"date":1645,"open":824,"high":824,"low":824,"close":824,"change":659,"percent_change":420,"volume":652,"transactions":9,"vwap":824},"2025-06-10",{"date":1647,"open":636,"high":595,"low":636,"close":803,"change":716,"percent_change":717,"volume":1412,"transactions":9,"vwap":803},"2025-06-09",{"date":1649,"open":628,"high":628,"low":602,"close":1650,"change":643,"percent_change":644,"volume":639,"transactions":9,"vwap":1650},"2025-06-06",21.145,{"date":1652,"open":864,"high":864,"low":642,"close":642,"change":891,"percent_change":453,"volume":1412,"transactions":9,"vwap":642},"2025-06-05",{"date":1654,"open":650,"high":864,"low":650,"close":663,"change":536,"percent_change":855,"volume":1655,"transactions":9,"vwap":663},"2025-06-04",4100,{"date":1657,"open":807,"high":807,"low":803,"close":803,"change":20,"percent_change":20,"volume":1658,"transactions":9,"vwap":803},"2025-06-03",37000,{"date":1660,"open":595,"high":1592,"low":636,"close":803,"change":392,"percent_change":393,"volume":1661,"transactions":9,"vwap":803},"2025-06-02",91000,{"date":1663,"open":1592,"high":807,"low":824,"close":807,"change":1664,"percent_change":365,"volume":1665,"transactions":9,"vwap":807},"2025-05-30",0.029,4000,{"date":1667,"open":595,"high":1576,"low":595,"close":1576,"change":1668,"percent_change":1669,"volume":872,"transactions":9,"vwap":1576},"2025-05-29",0.081,0.38,{"date":1671,"open":390,"high":602,"low":390,"close":390,"change":1672,"percent_change":35,"volume":1232,"transactions":9,"vwap":390},"2025-05-28",-0.047,{"date":1674,"open":1675,"high":628,"low":1675,"close":1676,"change":968,"percent_change":442,"volume":652,"transactions":9,"vwap":1676},"2025-05-27",21.135,21.167,{"date":1678,"open":487,"high":487,"low":1679,"close":1679,"change":659,"percent_change":420,"volume":684,"transactions":9,"vwap":1679},"2025-05-23",21.075001,{"date":1681,"open":363,"high":1682,"low":363,"close":1683,"change":1308,"percent_change":280,"volume":645,"transactions":9,"vwap":1683},"2025-05-22",21.040001,21.035,{"date":1685,"open":1686,"high":1686,"low":370,"close":370,"change":1687,"percent_change":1688,"volume":821,"transactions":9,"vwap":370},"2025-05-21",21.049999,-0.134,-0.63,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":453,"volume":677,"transactions":9,"vwap":1691},"2025-05-20",21.114,-0.041,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":977,"percent_change":392,"volume":172,"transactions":9,"vwap":1696},"2025-05-19",21.059999,21.155,{"date":1698,"open":636,"high":803,"low":636,"close":825,"change":1625,"percent_change":1149,"volume":1699,"transactions":9,"vwap":825},"2025-05-16",2700,{"date":1701,"open":390,"high":602,"low":390,"close":602,"change":536,"percent_change":855,"volume":671,"transactions":9,"vwap":602},"2025-05-15",{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1161,"percent_change":1578,"volume":689,"transactions":9,"vwap":1705},"2025-05-14",21.094999,21.030001,{"date":1707,"open":433,"high":1708,"low":433,"close":1708,"change":1118,"percent_change":330,"volume":882,"transactions":9,"vwap":1708},"2025-05-13",21.112,{"date":1710,"open":602,"high":602,"low":1711,"close":1711,"change":330,"percent_change":1008,"volume":172,"transactions":9,"vwap":1711},"2025-05-12",21.128,{"date":1713,"open":807,"high":642,"low":1714,"close":1714,"change":632,"percent_change":633,"volume":1073,"transactions":9,"vwap":1714},"2025-05-09",21.208,{"date":1716,"open":818,"high":824,"low":803,"close":803,"change":1405,"percent_change":123,"volume":921,"transactions":9,"vwap":803},"2025-05-08",{"date":1718,"open":649,"high":656,"low":649,"close":1595,"change":1719,"percent_change":490,"volume":652,"transactions":9,"vwap":1595},"2025-05-07",0.042,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1719,"percent_change":490,"volume":671,"transactions":9,"vwap":1722},"2025-05-06",21.251,{"date":1724,"open":1592,"high":1592,"low":1725,"close":1726,"change":1692,"percent_change":453,"volume":689,"transactions":9,"vwap":1726},"2025-05-05",21.185,21.209,{"date":1728,"open":648,"high":655,"low":1592,"close":981,"change":238,"percent_change":1729,"volume":1730,"transactions":9,"vwap":981},"2025-05-02",-0.51,40100,{"date":1732,"open":667,"high":667,"low":834,"close":667,"change":330,"percent_change":1025,"volume":1733,"transactions":9,"vwap":667},"2025-05-01",20300,{"date":1735,"open":760,"high":754,"low":760,"close":754,"change":1581,"percent_change":142,"volume":1095,"transactions":9,"vwap":754},"2025-04-30",{"date":1737,"open":870,"high":1022,"low":761,"close":1022,"change":1016,"percent_change":986,"volume":840,"transactions":9,"vwap":1022},"2025-04-29",{"date":1739,"open":731,"high":788,"low":731,"close":731,"change":1308,"percent_change":280,"volume":1500,"transactions":9,"vwap":731},"2025-04-28",{"date":178,"open":1635,"high":1635,"low":1635,"close":1635,"change":20,"percent_change":20,"volume":629,"transactions":9,"vwap":1635}]