[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THY":3,"homepage-market-summary":28,"stock-historical-THY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THY","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},"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":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.39,21.3864,21.37,0.02,0.09,844.6592,25.17,19.22,15478.92523992032,36.5,1579,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},15641,5708910.23522,-2.46,"2025-04-25",[180,183,190,196,204,211,217,222,230,235,244,255,262,270,276,283,292,300,305,312,321,330,338,345,353,362,370,378,388,397,406,416,425,432,440,447,454,459,467,473,481,488,494,500,509,517,522,527,533,537,542,547,555,561,569,578,584,590,600,609,618,627,636,642,649,656,663,668,673,678,684,690,695,700,705,710,715,722,729,735,740,743,749,753,757,762,768,774,778,782,787,791,795,798,803,807,810,813,817,821,825,830,838,846,852,858,860,865,869,874,881,887,894,897,902,906,911,915,919,924,931,935,942,945,951,956,961,966,968,972,975,978,981,984,987,991,994,997,1001,1005,1007,1010,1013,1018,1021,1025,1028,1033,1037,1042,1045,1049,1054,1058,1063,1068,1073,1077,1081,1086,1088,1091,1093,1095,1099,1105,1110,1113,1116,1119,1123,1128,1131,1135,1137,1139,1143,1148,1151,1157,1163,1166,1170,1173,1176,1181,1186,1192,1196,1200,1203,1208,1212,1216,1220,1223,1226,1228,1231,1234,1237,1242,1244,1247,1252,1256,1259,1262,1265,1269,1274,1277,1280,1284,1287,1290,1294,1296,1298,1300,1303,1306,1309,1313,1317,1321,1328,1334,1339,1345,1348,1353,1357,1362,1367,1371,1376,1383,1389,1395,1398,1402,1405,1408,1410,1413,1416,1421,1425,1430,1433,1440,1445,1451,1455,1460,1463,1467,1470,1474,1478,1481,1484,1488,1494,1499,1504,1508,1512,1515,1520,1522,1525,1530,1534,1539,1546,1548,1551,1556,1559,1564,1566,1570,1574,1578,1581,1583,1585,1588,1593,1597,1600,1602,1607,1610,1613,1616,1619,1623,1626,1630,1633,1637,1642,1644,1647,1652,1654,1657,1661,1663,1666,1669,1673,1676,1680,1684,1687,1691,1693,1699,1702,1704,1707,1709,1711,1715,1717,1720,1722,1726,1729,1731,1734,1738,1740,1743,1747,1749,1752,1754,1757,1760,1765,1768,1772,1775,1781,1784,1789,1791,1794,1798,1803,1806,1808,1811,1813,1817,1821,1824,1827,1829,1832],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},40,21.3836,{"date":184,"open":17,"high":17,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",21.35,0,38601.0776,55,21.3776,{"date":191,"open":185,"high":17,"low":185,"close":19,"change":192,"percent_change":20,"volume":193,"transactions":194,"vwap":195},"2026-10-05",0.005,3709.0776,117,21.3777,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":186,"percent_change":186,"volume":201,"transactions":202,"vwap":203},"2026-10-02",21.376,21.354,21.365,1552.0094,64,21.3703,{"date":205,"open":19,"high":206,"low":207,"close":200,"change":186,"percent_change":186,"volume":208,"transactions":209,"vwap":210},"2026-10-01",21.38,21.3539,4247.8988,63,21.3733,{"date":212,"open":213,"high":19,"low":213,"close":200,"change":186,"percent_change":186,"volume":214,"transactions":215,"vwap":216},"2026-09-30",21.34,3812.3784,35,21.3556,{"date":218,"open":19,"high":206,"low":185,"close":200,"change":192,"percent_change":20,"volume":219,"transactions":220,"vwap":221},"2026-09-29",8071.647676,110,21.3644,{"date":223,"open":224,"high":206,"low":225,"close":224,"change":143,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",21.36,21.3453,-0.09,6328.236183,76,21.3736,{"date":231,"open":224,"high":17,"low":213,"close":206,"change":20,"percent_change":21,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22364.4258,148,21.3575,{"date":236,"open":237,"high":206,"low":238,"close":224,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.355,21.3454,0.035,0.16,10712.3812,86,21.3659,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",21.3,21.4,20.4684,21.325,-0.03,-0.14,3518.886489,102,21.3031,{"date":256,"open":19,"high":19,"low":185,"close":237,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.023,0.11,25561.120715,53,21.3666,{"date":263,"open":24,"high":19,"low":24,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",21.332,-0.018,-0.08,5599.969215,58,20.9681,{"date":271,"open":185,"high":185,"low":272,"close":185,"change":186,"percent_change":186,"volume":273,"transactions":274,"vwap":275},"2026-09-18",21.33,1355.757974,42,21.3128,{"date":277,"open":185,"high":224,"low":278,"close":185,"change":279,"percent_change":280,"volume":281,"transactions":181,"vwap":282},"2026-09-17",21.3352,-0.11,-0.51,10869.613973,21.3497,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":192,"percent_change":20,"volume":289,"transactions":290,"vwap":291},"2026-09-16",21.4747,21.48,21.44,21.46,1572.8287,50,21.4596,{"date":293,"open":287,"high":294,"low":295,"close":296,"change":186,"percent_change":186,"volume":297,"transactions":298,"vwap":299},"2026-09-15",21.4556,21.43,21.455,7288.8287,34,21.45,{"date":301,"open":287,"high":288,"low":287,"close":296,"change":186,"percent_change":186,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2191.455329,32,21.4624,{"date":306,"open":295,"high":307,"low":295,"close":296,"change":308,"percent_change":-6,"volume":309,"transactions":310,"vwap":311},"2026-09-11",21.5,-0.0001,17410.501379,61,21.4607,{"date":313,"open":314,"high":315,"low":287,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":260,"vwap":320},"2026-09-10",21.49,21.495,21.4551,-0.1134,-0.53,12682.427726,21.4735,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",21.58,21.5685,-0.0415,-0.19,7703.537126,29,21.5705,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":143,"percent_change":226,"volume":335,"transactions":336,"vwap":337},"2026-09-08",21.61,21.63,21.59,22542.256324,74,21.6218,{"date":339,"open":340,"high":340,"low":341,"close":333,"change":143,"percent_change":226,"volume":342,"transactions":343,"vwap":344},"2026-09-04",21.65,21.6,5469.739628,45,21.639,{"date":346,"open":333,"high":347,"low":333,"close":340,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",21.68,0.04,0.19,19708.620975,118,21.6541,{"date":354,"open":355,"high":356,"low":332,"close":332,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",21.62,21.629,0.01,0.05,3187.714976,57,21.6159,{"date":363,"open":364,"high":347,"low":341,"close":341,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",21.66,-0.0776,-0.36,13323.172902,73,21.6416,{"date":371,"open":364,"high":372,"low":364,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":290,"vwap":377},"2026-08-31",21.7,21.6776,0.0206,0.1,6712.1883,21.6843,{"date":379,"open":380,"high":347,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",21.655,21.6361,21.657,-0.0387,-0.18,6342.234391,95,21.6647,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":143,"volume":394,"transactions":395,"vwap":396},"2026-08-27",21.72,21.73,21.6957,-0.0043,5097.1883,49,21.7241,{"date":398,"open":399,"high":400,"low":401,"close":372,"change":402,"percent_change":266,"volume":403,"transactions":404,"vwap":405},"2026-08-26",21.695,21.71,21.67,-0.0168,8087.2364,119,21.6971,{"date":407,"open":408,"high":390,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",21.69,21.6721,21.7168,0.0568,0.26,5621.179205,87,21.7023,{"date":417,"open":418,"high":347,"low":419,"close":364,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",21.643,21.64,0.025,0.12,9054.364691,66,21.6507,{"date":426,"open":355,"high":340,"low":332,"close":427,"change":428,"percent_change":20,"volume":429,"transactions":430,"vwap":431},"2026-08-21",21.635,0.0053,12095.350226,65,21.6231,{"date":433,"open":334,"high":419,"low":334,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",21.6297,-0.0423,-0.2,4854.1222,43,21.6051,{"date":441,"open":347,"high":408,"low":340,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":188,"vwap":446},"2026-08-19",21.672,0.052,0.24,11151.4087,21.6719,{"date":448,"open":355,"high":449,"low":450,"close":355,"change":143,"percent_change":226,"volume":451,"transactions":452,"vwap":453},"2026-08-18",21.6499,21.5951,10896.7212,99,21.6234,{"date":455,"open":401,"high":401,"low":333,"close":419,"change":456,"percent_change":326,"volume":457,"transactions":290,"vwap":458},"2026-08-17",-0.042,5225.360748,21.6489,{"date":460,"open":364,"high":408,"low":364,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",21.682,-0.008,-0.04,8909.3962,44,21.6705,{"date":468,"open":408,"high":400,"low":401,"close":408,"change":358,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",0.23,2368.3005,41,21.6889,{"date":474,"open":475,"high":401,"low":355,"close":419,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",21.6251,0.0298,0.14,17510.346774,84,21.6491,{"date":482,"open":332,"high":419,"low":439,"close":483,"change":484,"percent_change":186,"volume":485,"transactions":486,"vwap":487},"2026-08-11",21.6102,0.0002,9296.181364,60,21.6338,{"date":489,"open":341,"high":490,"low":323,"close":332,"change":250,"percent_change":251,"volume":491,"transactions":492,"vwap":493},"2026-08-10",21.625,16383.884087,56,21.5985,{"date":495,"open":419,"high":364,"low":355,"close":419,"change":496,"percent_change":349,"volume":497,"transactions":498,"vwap":499},"2026-08-07",0.042,9833.5999,30,21.6396,{"date":501,"open":401,"high":401,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",21.5703,21.598,-0.0154,-0.07,5176.5999,22,21.6006,{"date":510,"open":511,"high":333,"low":334,"close":512,"change":513,"percent_change":250,"volume":514,"transactions":515,"vwap":516},"2026-08-05",21.615,21.6134,-0.0066,6475.5999,75,21.6103,{"date":518,"open":401,"high":401,"low":332,"close":355,"change":192,"percent_change":20,"volume":519,"transactions":520,"vwap":521},"2026-08-04",1168.5999,19,21.6315,{"date":523,"open":401,"high":401,"low":511,"close":511,"change":192,"percent_change":20,"volume":524,"transactions":525,"vwap":526},"2026-08-03",1819.553754,20,21.6517,{"date":528,"open":332,"high":333,"low":334,"close":332,"change":529,"percent_change":143,"volume":530,"transactions":531,"vwap":532},"2026-07-31",-0.005,6413.5999,51,21.611,{"date":534,"open":511,"high":511,"low":332,"close":511,"change":192,"percent_change":20,"volume":535,"transactions":438,"vwap":536},"2026-07-30",6043.0869,21.6118,{"date":538,"open":539,"high":355,"low":334,"close":332,"change":186,"percent_change":186,"volume":540,"transactions":328,"vwap":541},"2026-07-29",21.591,15722.6289,21.6121,{"date":543,"open":332,"high":355,"low":334,"close":332,"change":529,"percent_change":143,"volume":544,"transactions":545,"vwap":546},"2026-07-28",9701.646164,124,21.6085,{"date":548,"open":341,"high":549,"low":341,"close":511,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",21.6255,-0.01,-0.05,2896.646144,37,21.6114,{"date":556,"open":332,"high":419,"low":341,"close":490,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":549},"2026-07-24",0.0177,0.08,8447.724657,39,{"date":562,"open":364,"high":364,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",21.6073,-0.0977,-0.45,5083.6199,27,21.6375,{"date":570,"open":391,"high":571,"low":408,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",21.75,21.705,-0.035,-0.16,27000.6199,70,21.7207,{"date":579,"open":390,"high":580,"low":390,"close":581,"change":186,"percent_change":186,"volume":582,"transactions":202,"vwap":583},"2026-07-21",21.76,21.74,2096.690916,21.7463,{"date":585,"open":390,"high":586,"low":390,"close":581,"change":587,"percent_change":436,"volume":588,"transactions":343,"vwap":589},"2026-07-20",21.779,-0.0433,3505.23216,21.7502,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":463,"volume":597,"transactions":598,"vwap":599},"2026-07-17",21.79,21.7999,21.78,21.7833,-0.0092,2021.692784,23,21.788,{"date":601,"open":594,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":188,"vwap":608},"2026-07-16",21.81,21.77,21.7925,-0.1075,-0.49,3003.738913,21.7962,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":395,"vwap":617},"2026-07-15",21.92,21.88,21.9,0.0448,0.2,1938.790813,21.9078,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":240,"volume":625,"transactions":486,"vwap":626},"2026-07-14",21.8699,21.87,21.85,21.8552,0.0359,5504.690426,21.8605,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",21.8399,21.8193,-0.0507,-0.23,4320.186113,25,21.8221,{"date":637,"open":622,"high":638,"low":622,"close":621,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":621},"2026-07-10",21.89,-0.029,-0.13,6800,{"date":643,"open":644,"high":645,"low":638,"close":646,"change":647,"percent_change":240,"volume":648,"transactions":9,"vwap":646},"2026-07-09",21.91,21.93,21.899,0.034,9200,{"date":650,"open":612,"high":612,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",21.845,21.865,-0.032,-0.15,5900,{"date":657,"open":638,"high":644,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-07",21.86,21.897,-0.023,-0.1,21100,{"date":664,"open":645,"high":665,"low":638,"close":611,"change":666,"percent_change":70,"volume":667,"transactions":9,"vwap":611},"2026-07-06",21.94,0.015,44100,{"date":669,"open":611,"high":645,"low":612,"close":670,"change":671,"percent_change":444,"volume":672,"transactions":9,"vwap":670},"2026-07-02",21.905,0.053,7600,{"date":674,"open":621,"high":638,"low":622,"close":675,"change":676,"percent_change":505,"volume":677,"transactions":9,"vwap":675},"2026-07-01",21.852,-0.016,4000,{"date":679,"open":612,"high":638,"low":622,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",21.868,0.006,0.03,11600,{"date":685,"open":686,"high":612,"low":686,"close":687,"change":688,"percent_change":70,"volume":689,"transactions":9,"vwap":687},"2026-06-29",21.8,21.862,0.016,10100,{"date":691,"open":692,"high":622,"low":692,"close":693,"change":357,"percent_change":358,"volume":694,"transactions":9,"vwap":693},"2026-06-26",21.838,21.846,600,{"date":696,"open":658,"high":658,"low":602,"close":697,"change":698,"percent_change":186,"volume":699,"transactions":9,"vwap":697},"2026-06-25",21.836,0.001,12500,{"date":701,"open":702,"high":658,"low":703,"close":703,"change":529,"percent_change":143,"volume":704,"transactions":9,"vwap":703},"2026-06-24",21.855,21.835,8900,{"date":706,"open":707,"high":658,"low":707,"close":708,"change":529,"percent_change":143,"volume":709,"transactions":9,"vwap":708},"2026-06-23",21.83,21.84,7500,{"date":711,"open":622,"high":622,"low":602,"close":651,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":651},"2026-06-22",-0.014,-0.06,64000,{"date":716,"open":621,"high":717,"low":707,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-18",21.872,21.859,-0.056,-0.26,31400,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":713,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-17",21.97,21.99,21.915,-0.27,18800,{"date":730,"open":731,"high":725,"low":732,"close":733,"change":357,"percent_change":358,"volume":734,"transactions":9,"vwap":733},"2026-06-16",21.966,21.95,21.975,62900,{"date":736,"open":611,"high":737,"low":611,"close":738,"change":239,"percent_change":240,"volume":739,"transactions":9,"vwap":738},"2026-06-15",21.98,21.965,31100,{"date":741,"open":645,"high":742,"low":644,"close":645,"change":192,"percent_change":20,"volume":677,"transactions":9,"vwap":645},"2026-06-12",21.945,{"date":744,"open":651,"high":745,"low":651,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-11",21.925,0.115,0.53,2000,{"date":750,"open":580,"high":658,"low":580,"close":602,"change":751,"percent_change":44,"volume":752,"transactions":9,"vwap":602},"2026-06-10",-0.045,10200,{"date":754,"open":638,"high":638,"low":755,"close":702,"change":239,"percent_change":240,"volume":756,"transactions":9,"vwap":702},"2026-06-09",21.82,7000,{"date":758,"open":622,"high":622,"low":686,"close":755,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":755},"2026-06-08",0.012,0.06,20500,{"date":763,"open":602,"high":602,"low":686,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-05",21.808,-0.092,-0.42,4700,{"date":769,"open":770,"high":613,"low":770,"close":613,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":613},"2026-06-04",21.871,0.038,0.17,2600,{"date":775,"open":612,"high":612,"low":708,"close":687,"change":776,"percent_change":720,"volume":777,"transactions":9,"vwap":687},"2026-06-03",-0.058,2200,{"date":779,"open":611,"high":645,"low":621,"close":611,"change":780,"percent_change":20,"volume":781,"transactions":9,"vwap":611},"2026-06-02",0.004,6700,{"date":783,"open":613,"high":611,"low":658,"close":784,"change":785,"percent_change":143,"volume":786,"transactions":9,"vwap":784},"2026-06-01",21.916,-0.004,31500,{"date":788,"open":611,"high":789,"low":611,"close":611,"change":239,"percent_change":240,"volume":790,"transactions":9,"vwap":611},"2026-05-29",21.942,7900,{"date":792,"open":621,"high":638,"low":622,"close":793,"change":666,"percent_change":70,"volume":794,"transactions":9,"vwap":793},"2026-05-28",21.885,3600,{"date":796,"open":612,"high":638,"low":658,"close":621,"change":529,"percent_change":143,"volume":797,"transactions":9,"vwap":621},"2026-05-27",16100,{"date":799,"open":612,"high":638,"low":800,"close":801,"change":70,"percent_change":802,"volume":683,"transactions":9,"vwap":801},"2026-05-26",21.839,21.875,0.32,{"date":804,"open":592,"high":755,"low":592,"close":805,"change":420,"percent_change":258,"volume":806,"transactions":9,"vwap":805},"2026-05-22",21.805,18600,{"date":808,"open":602,"high":707,"low":594,"close":594,"change":143,"percent_change":226,"volume":809,"transactions":9,"vwap":594},"2026-05-21",13500,{"date":811,"open":602,"high":707,"low":594,"close":686,"change":550,"percent_change":551,"volume":812,"transactions":9,"vwap":686},"2026-05-20",16500,{"date":814,"open":707,"high":708,"low":599,"close":602,"change":815,"percent_change":640,"volume":816,"transactions":9,"vwap":602},"2026-05-19",-0.028,11200,{"date":818,"open":612,"high":612,"low":602,"close":692,"change":819,"percent_change":550,"volume":820,"transactions":9,"vwap":692},"2026-05-18",-0.002,6200,{"date":822,"open":621,"high":621,"low":708,"close":708,"change":823,"percent_change":824,"volume":794,"transactions":9,"vwap":708},"2026-05-15",-0.102,-0.46,{"date":826,"open":725,"high":725,"low":789,"close":789,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":789},"2026-05-14",-0.124,-0.56,6300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":357,"volume":837,"transactions":9,"vwap":835},"2026-05-13",22.07,22.09,22.041,22.066,0.003,20200,{"date":839,"open":840,"high":832,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-12",22.059999,22.049999,22.063,-0.062,-0.28,4200,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":505,"volume":851,"transactions":9,"vwap":849},"2026-05-11",22.17,22.125,-0.015,13700,{"date":853,"open":854,"high":855,"low":856,"close":854,"change":358,"percent_change":469,"volume":857,"transactions":9,"vwap":854},"2026-05-08",22.14,22.16,22.12,9600,{"date":859,"open":848,"high":848,"low":833,"close":833,"change":266,"percent_change":366,"volume":845,"transactions":9,"vwap":833},"2026-05-07",{"date":861,"open":862,"high":848,"low":863,"close":848,"change":70,"percent_change":802,"volume":864,"transactions":9,"vwap":848},"2026-05-06",22.15,22.145,2400,{"date":866,"open":867,"high":856,"low":867,"close":867,"change":20,"percent_change":21,"volume":868,"transactions":9,"vwap":867},"2026-05-05",22.1,6600,{"date":870,"open":856,"high":856,"low":871,"close":872,"change":873,"percent_change":160,"volume":773,"transactions":9,"vwap":872},"2026-05-04",22.048,22.08,-0.055,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":420,"percent_change":258,"volume":880,"transactions":9,"vwap":879},"2026-05-01",22.152,22.19,22.13,22.135,23000,{"date":882,"open":613,"high":883,"low":613,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-30",22.11,0.076,0.34,12400,{"date":888,"open":889,"high":883,"low":890,"close":891,"change":892,"percent_change":893,"volume":790,"transactions":9,"vwap":891},"2026-04-29",22.087999,21.936,22.034,-0.076,-0.34,{"date":895,"open":896,"high":883,"low":896,"close":883,"change":250,"percent_change":251,"volume":777,"transactions":9,"vwap":883},"2026-04-28",22.030001,{"date":898,"open":899,"high":899,"low":832,"close":854,"change":900,"percent_change":558,"volume":901,"transactions":9,"vwap":854},"2026-04-27",22.18,0.018,4600,{"date":903,"open":856,"high":854,"low":833,"close":904,"change":905,"percent_change":375,"volume":794,"transactions":9,"vwap":904},"2026-04-24",22.122,0.021,{"date":907,"open":862,"high":908,"low":841,"close":909,"change":751,"percent_change":436,"volume":910,"transactions":9,"vwap":909},"2026-04-23",22.175,22.101,20800,{"date":912,"open":856,"high":862,"low":856,"close":913,"change":348,"percent_change":914,"volume":880,"transactions":9,"vwap":913},"2026-04-22",22.146,0.18,{"date":916,"open":883,"high":878,"low":917,"close":918,"change":653,"percent_change":251,"volume":648,"transactions":9,"vwap":918},"2026-04-21",22.094999,22.106,{"date":920,"open":862,"high":855,"low":878,"close":921,"change":922,"percent_change":654,"volume":923,"transactions":9,"vwap":921},"2026-04-20",22.138,-0.033,6400,{"date":925,"open":899,"high":926,"low":855,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-17",22.21,22.171,0.077,0.35,8300,{"date":932,"open":862,"high":862,"low":832,"close":933,"change":639,"percent_change":640,"volume":934,"transactions":9,"vwap":933},"2026-04-16",22.094,13000,{"date":936,"open":878,"high":855,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-15",22.118,22.123,-0.037,-0.17,16900,{"date":943,"open":878,"high":848,"low":878,"close":855,"change":760,"percent_change":944,"volume":781,"transactions":9,"vwap":855},"2026-04-14",0.27,{"date":946,"open":947,"high":867,"low":947,"close":867,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":867},"2026-04-13",22.040001,0.055,0.25,10500,{"date":952,"open":872,"high":872,"low":953,"close":953,"change":954,"percent_change":384,"volume":955,"transactions":9,"vwap":953},"2026-04-10",22.045,-0.039,5400,{"date":957,"open":833,"high":878,"low":958,"close":959,"change":760,"percent_change":944,"volume":960,"transactions":9,"vwap":959},"2026-04-09",22.01,22.084,20600,{"date":962,"open":832,"high":832,"low":725,"close":963,"change":964,"percent_change":949,"volume":965,"transactions":9,"vwap":963},"2026-04-08",22.024,0.054,3800,{"date":967,"open":732,"high":724,"low":645,"close":724,"change":357,"percent_change":358,"volume":767,"transactions":9,"vwap":724},"2026-04-07",{"date":969,"open":737,"high":737,"low":665,"close":970,"change":186,"percent_change":186,"volume":971,"transactions":9,"vwap":970},"2026-04-06",21.96,7300,{"date":973,"open":644,"high":737,"low":644,"close":970,"change":186,"percent_change":186,"volume":974,"transactions":9,"vwap":970},"2026-04-02",2700,{"date":976,"open":737,"high":737,"low":732,"close":970,"change":850,"percent_change":505,"volume":977,"transactions":9,"vwap":970},"2026-04-01",10400,{"date":979,"open":372,"high":737,"low":372,"close":733,"change":529,"percent_change":143,"volume":980,"transactions":9,"vwap":733},"2026-03-31",9900,{"date":982,"open":724,"high":725,"low":665,"close":737,"change":357,"percent_change":358,"volume":983,"transactions":9,"vwap":737},"2026-03-30",12200,{"date":985,"open":724,"high":724,"low":665,"close":724,"change":666,"percent_change":70,"volume":986,"transactions":9,"vwap":724},"2026-03-27",12000,{"date":988,"open":732,"high":737,"low":645,"close":989,"change":192,"percent_change":20,"volume":990,"transactions":9,"vwap":989},"2026-03-26",21.955,8600,{"date":992,"open":732,"high":732,"low":732,"close":732,"change":186,"percent_change":186,"volume":993,"transactions":9,"vwap":732},"2026-03-25",2300,{"date":995,"open":724,"high":724,"low":645,"close":732,"change":192,"percent_change":20,"volume":996,"transactions":9,"vwap":732},"2026-03-24",5300,{"date":998,"open":665,"high":970,"low":999,"close":742,"change":850,"percent_change":505,"volume":1000,"transactions":9,"vwap":742},"2026-03-23",21.938,21600,{"date":1002,"open":1003,"high":970,"low":645,"close":970,"change":1004,"percent_change":250,"volume":960,"transactions":9,"vwap":970},"2026-03-20",21.931,-0.006,{"date":1006,"open":665,"high":731,"low":613,"close":731,"change":681,"percent_change":682,"volume":786,"transactions":9,"vwap":731},"2026-03-19",{"date":1008,"open":665,"high":970,"low":611,"close":970,"change":186,"percent_change":186,"volume":1009,"transactions":9,"vwap":970},"2026-03-18",5000,{"date":1011,"open":970,"high":724,"low":611,"close":970,"change":420,"percent_change":258,"volume":1012,"transactions":9,"vwap":970},"2026-03-17",14200,{"date":1014,"open":732,"high":737,"low":1015,"close":1016,"change":666,"percent_change":70,"volume":1017,"transactions":9,"vwap":1016},"2026-03-16",21.921,21.935,22100,{"date":1019,"open":732,"high":732,"low":611,"close":611,"change":850,"percent_change":505,"volume":1020,"transactions":9,"vwap":611},"2026-03-13",6500,{"date":1022,"open":724,"high":724,"low":611,"close":1016,"change":279,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-03-12",-0.5,14700,{"date":1026,"open":947,"high":953,"low":947,"close":953,"change":420,"percent_change":258,"volume":1027,"transactions":9,"vwap":953},"2026-03-11",4400,{"date":1029,"open":1030,"high":872,"low":507,"close":1031,"change":682,"percent_change":477,"volume":1032,"transactions":9,"vwap":1031},"2026-03-10",22.031,22.02,10900,{"date":1034,"open":832,"high":832,"low":724,"close":725,"change":1035,"percent_change":44,"volume":1036,"transactions":9,"vwap":725},"2026-03-09",-0.046,25300,{"date":1038,"open":1039,"high":832,"low":1039,"close":1040,"change":505,"percent_change":114,"volume":1041,"transactions":9,"vwap":1040},"2026-03-06",22.035,22.035999,9700,{"date":1043,"open":867,"high":854,"low":833,"close":918,"change":463,"percent_change":384,"volume":1044,"transactions":9,"vwap":918},"2026-03-05",8500,{"date":1046,"open":862,"high":855,"low":878,"close":913,"change":1047,"percent_change":885,"volume":1048,"transactions":9,"vwap":913},"2026-03-04",0.075,15100,{"date":1050,"open":833,"high":862,"low":947,"close":1051,"change":1052,"percent_change":606,"volume":1053,"transactions":9,"vwap":1051},"2026-03-03",22.070999,-0.109,14500,{"date":1055,"open":855,"high":1056,"low":1057,"close":899,"change":529,"percent_change":143,"volume":1044,"transactions":9,"vwap":899},"2026-03-02",22.2,22.124,{"date":1059,"open":1060,"high":1056,"low":1061,"close":1062,"change":751,"percent_change":436,"volume":864,"transactions":9,"vwap":1062},"2026-02-27",20.01,19.94,22.185,{"date":1064,"open":1065,"high":1065,"low":1056,"close":1066,"change":143,"percent_change":226,"volume":1067,"transactions":9,"vwap":1066},"2026-02-26",22.25,22.23,19800,{"date":1069,"open":1070,"high":1065,"low":1071,"close":1065,"change":682,"percent_change":477,"volume":1072,"transactions":9,"vwap":1065},"2026-02-25",22.235,22.22,14100,{"date":1074,"open":877,"high":1075,"low":877,"close":1071,"change":186,"percent_change":186,"volume":1076,"transactions":9,"vwap":1071},"2026-02-24",22.24,14300,{"date":1078,"open":1071,"high":1079,"low":926,"close":1071,"change":551,"percent_change":36,"volume":1080,"transactions":9,"vwap":1071},"2026-02-23",22.26,20100,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":358,"percent_change":469,"volume":1085,"transactions":9,"vwap":1084},"2026-02-20",22.44,22.27,4500,{"date":1087,"open":1071,"high":1065,"low":1056,"close":1071,"change":550,"percent_change":463,"volume":1020,"transactions":9,"vwap":1071},"2026-02-19",{"date":1089,"open":1065,"high":1065,"low":1071,"close":1066,"change":682,"percent_change":477,"volume":1090,"transactions":9,"vwap":1066},"2026-02-18",46700,{"date":1092,"open":877,"high":1071,"low":877,"close":1056,"change":550,"percent_change":551,"volume":971,"transactions":9,"vwap":1056},"2026-02-17",{"date":1094,"open":1065,"high":1065,"low":926,"close":926,"change":550,"percent_change":551,"volume":950,"transactions":9,"vwap":926},"2026-02-13",{"date":1096,"open":1065,"high":1065,"low":1097,"close":1071,"change":266,"percent_change":366,"volume":1098,"transactions":9,"vwap":1071},"2026-02-12",22.182,4100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":550,"percent_change":463,"volume":1104,"transactions":9,"vwap":1102},"2026-02-11",22.29,22.3,22.28,2800,{"date":1106,"open":1107,"high":1107,"low":1101,"close":1108,"change":357,"percent_change":348,"volume":1109,"transactions":9,"vwap":1108},"2026-02-10",22.35,22.31,31000,{"date":1111,"open":1102,"high":1112,"low":1103,"close":1102,"change":357,"percent_change":348,"volume":1024,"transactions":9,"vwap":1102},"2026-02-09",22.319,{"date":1114,"open":1079,"high":1101,"low":1065,"close":1101,"change":70,"percent_change":802,"volume":1115,"transactions":9,"vwap":1101},"2026-02-06",617800,{"date":1117,"open":1118,"high":1075,"low":926,"close":1071,"change":143,"percent_change":226,"volume":990,"transactions":9,"vwap":1071},"2026-02-05",22.217,{"date":1120,"open":832,"high":1084,"low":832,"close":1075,"change":1121,"percent_change":661,"volume":1122,"transactions":9,"vwap":1075},"2026-02-04",-0.022,10000,{"date":1124,"open":1065,"high":1084,"low":1066,"close":1125,"change":1126,"percent_change":550,"volume":1127,"transactions":9,"vwap":1125},"2026-02-03",22.262,-0.003,1300,{"date":1129,"open":1079,"high":1101,"low":1079,"close":1130,"change":666,"percent_change":70,"volume":955,"transactions":9,"vwap":1130},"2026-02-02",22.265,{"date":1132,"open":1133,"high":1103,"low":1071,"close":1065,"change":357,"percent_change":348,"volume":1134,"transactions":9,"vwap":1065},"2026-01-30",22.239,22400,{"date":1136,"open":1056,"high":1065,"low":1056,"close":1075,"change":186,"percent_change":186,"volume":1104,"transactions":9,"vwap":1075},"2026-01-29",{"date":1138,"open":1065,"high":1079,"low":1071,"close":1075,"change":550,"percent_change":463,"volume":820,"transactions":9,"vwap":1075},"2026-01-28",{"date":1140,"open":1141,"high":1101,"low":1075,"close":1065,"change":1142,"percent_change":348,"volume":1000,"transactions":9,"vwap":1065},"2026-01-27",22.276,0.009,{"date":1144,"open":1108,"high":1108,"low":1071,"close":1145,"change":1146,"percent_change":358,"volume":1147,"transactions":9,"vwap":1145},"2026-01-26",22.241,0.011,18700,{"date":1149,"open":1103,"high":1103,"low":1066,"close":1066,"change":265,"percent_change":266,"volume":1150,"transactions":9,"vwap":1066},"2026-01-23",374800,{"date":1152,"open":1153,"high":1084,"low":1075,"close":1154,"change":1155,"percent_change":250,"volume":1156,"transactions":9,"vwap":1154},"2026-01-22",22.258,22.248,-0.007,22800,{"date":1158,"open":1075,"high":1084,"low":1066,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-21",22.255,0.065,0.29,26100,{"date":1164,"open":899,"high":926,"low":848,"close":877,"change":873,"percent_change":160,"volume":1165,"transactions":9,"vwap":877},"2026-01-20",5500,{"date":1167,"open":1071,"high":1103,"low":1168,"close":1169,"change":420,"percent_change":258,"volume":1048,"transactions":9,"vwap":1169},"2026-01-16",22.211,22.245,{"date":1171,"open":1079,"high":1079,"low":926,"close":1071,"change":119,"percent_change":1172,"volume":829,"transactions":9,"vwap":1071},"2026-01-15",-0.54,{"date":1174,"open":1102,"high":1175,"low":1102,"close":1175,"change":666,"percent_change":70,"volume":1104,"transactions":9,"vwap":1175},"2026-01-14",22.34,{"date":1177,"open":1175,"high":1107,"low":1178,"close":1179,"change":529,"percent_change":143,"volume":1180,"transactions":9,"vwap":1179},"2026-01-13",22.316,22.325,9000,{"date":1182,"open":1183,"high":1107,"low":1183,"close":1184,"change":785,"percent_change":143,"volume":1185,"transactions":9,"vwap":1184},"2026-01-12",22.32,22.33,11700,{"date":1187,"open":1188,"high":1175,"low":1178,"close":1189,"change":1190,"percent_change":1191,"volume":864,"transactions":9,"vwap":1189},"2026-01-09",22.326,22.334,0.049,0.22,{"date":1193,"open":1101,"high":1101,"low":1194,"close":1194,"change":529,"percent_change":143,"volume":1195,"transactions":9,"vwap":1194},"2026-01-08",22.285,5800,{"date":1197,"open":1198,"high":1175,"low":1101,"close":1101,"change":550,"percent_change":463,"volume":1199,"transactions":9,"vwap":1101},"2026-01-07",22.314,11000,{"date":1201,"open":1101,"high":1183,"low":1103,"close":1102,"change":20,"percent_change":21,"volume":1202,"transactions":9,"vwap":1102},"2026-01-06",7700,{"date":1204,"open":1065,"high":1108,"low":1205,"close":1103,"change":1206,"percent_change":615,"volume":1207,"transactions":9,"vwap":1103},"2026-01-05",22.221,0.044,12300,{"date":1209,"open":1075,"high":1084,"low":877,"close":1210,"change":759,"percent_change":358,"volume":1211,"transactions":9,"vwap":1210},"2026-01-02",22.236,43700,{"date":1213,"open":841,"high":1084,"low":841,"close":1214,"change":639,"percent_change":640,"volume":1215,"transactions":9,"vwap":1214},"2025-12-31",22.224,15200,{"date":1217,"open":1079,"high":1103,"low":926,"close":1218,"change":420,"percent_change":258,"volume":1219,"transactions":9,"vwap":1218},"2025-12-30",22.253,7400,{"date":1221,"open":848,"high":1133,"low":848,"close":1222,"change":819,"percent_change":550,"volume":1127,"transactions":9,"vwap":1222},"2025-12-29",22.228,{"date":1224,"open":1214,"high":1065,"low":926,"close":1066,"change":682,"percent_change":477,"volume":1225,"transactions":9,"vwap":1066},"2025-12-26",1800,{"date":1227,"open":833,"high":1056,"low":833,"close":1056,"change":239,"percent_change":240,"volume":845,"transactions":9,"vwap":1056},"2025-12-24",{"date":1229,"open":862,"high":1056,"low":862,"close":1230,"change":239,"percent_change":240,"volume":996,"transactions":9,"vwap":1230},"2025-12-23",22.165,{"date":1232,"open":848,"high":848,"low":638,"close":878,"change":20,"percent_change":21,"volume":1233,"transactions":9,"vwap":878},"2025-12-22",38100,{"date":1235,"open":878,"high":877,"low":883,"close":883,"change":250,"percent_change":251,"volume":1236,"transactions":9,"vwap":883},"2025-12-19",14400,{"date":1238,"open":1239,"high":1240,"low":878,"close":854,"change":760,"percent_change":944,"volume":1241,"transactions":9,"vwap":854},"2025-12-18",22.155,22.164,5100,{"date":1243,"open":872,"high":878,"low":832,"close":872,"change":463,"percent_change":384,"volume":816,"transactions":9,"vwap":872},"2025-12-17",{"date":1245,"open":849,"high":849,"low":867,"close":856,"change":1246,"percent_change":463,"volume":1225,"transactions":9,"vwap":856},"2025-12-16",-0.009,{"date":1248,"open":1249,"high":913,"low":833,"close":1250,"change":1251,"percent_change":914,"volume":648,"transactions":9,"vwap":1250},"2025-12-15",22.128,22.129,0.039,{"date":1253,"open":878,"high":878,"low":833,"close":833,"change":940,"percent_change":1254,"volume":1255,"transactions":9,"vwap":833},"2025-12-12",-0.76,18000,{"date":1257,"open":1108,"high":1108,"low":1079,"close":1079,"change":550,"percent_change":463,"volume":1258,"transactions":9,"vwap":1079},"2025-12-11",21800,{"date":1260,"open":724,"high":1102,"low":724,"close":1084,"change":760,"percent_change":944,"volume":1261,"transactions":9,"vwap":1084},"2025-12-10",39200,{"date":1263,"open":1066,"high":1075,"low":877,"close":926,"change":250,"percent_change":640,"volume":1264,"transactions":9,"vwap":926},"2025-12-09",12100,{"date":1266,"open":1267,"high":1267,"low":1066,"close":1075,"change":1268,"percent_change":632,"volume":816,"transactions":9,"vwap":1075},"2025-12-08",22.266,-0.052,{"date":1270,"open":1101,"high":1102,"low":1271,"close":1272,"change":1142,"percent_change":348,"volume":1273,"transactions":9,"vwap":1272},"2025-12-05",22.283,22.292,5700,{"date":1275,"open":1079,"high":1101,"low":1079,"close":1271,"change":1276,"percent_change":266,"volume":974,"transactions":9,"vwap":1271},"2025-12-04",-0.017,{"date":1278,"open":1103,"high":1184,"low":1103,"close":1102,"change":239,"percent_change":240,"volume":1279,"transactions":9,"vwap":1102},"2025-12-03",11300,{"date":1281,"open":1282,"high":1103,"low":1065,"close":1130,"change":666,"percent_change":70,"volume":1283,"transactions":9,"vwap":1130},"2025-12-02",22.257,23100,{"date":1285,"open":1066,"high":1065,"low":1286,"close":1065,"change":266,"percent_change":366,"volume":971,"transactions":9,"vwap":1065},"2025-12-01",22.225,{"date":1288,"open":1079,"high":1184,"low":1079,"close":1184,"change":760,"percent_change":944,"volume":1289,"transactions":9,"vwap":1184},"2025-11-28",500,{"date":1291,"open":1292,"high":1084,"low":1292,"close":1084,"change":358,"percent_change":469,"volume":1293,"transactions":9,"vwap":1084},"2025-11-26",22.207,8800,{"date":1295,"open":1056,"high":1066,"low":1062,"close":1071,"change":948,"percent_change":949,"volume":910,"transactions":9,"vwap":1071},"2025-11-25",{"date":1297,"open":862,"high":899,"low":862,"close":1230,"change":186,"percent_change":186,"volume":648,"transactions":9,"vwap":1230},"2025-11-24",{"date":1299,"open":862,"high":899,"low":862,"close":1230,"change":192,"percent_change":20,"volume":923,"transactions":9,"vwap":1230},"2025-11-21",{"date":1301,"open":854,"high":899,"low":854,"close":855,"change":186,"percent_change":186,"volume":1302,"transactions":9,"vwap":855},"2025-11-20",6900,{"date":1304,"open":899,"high":899,"low":854,"close":855,"change":529,"percent_change":143,"volume":1305,"transactions":9,"vwap":855},"2025-11-19",23500,{"date":1307,"open":1308,"high":877,"low":862,"close":1230,"change":1155,"percent_change":250,"volume":923,"transactions":9,"vwap":1230},"2025-11-18",22.184,{"date":1310,"open":877,"high":877,"low":855,"close":1311,"change":1312,"percent_change":720,"volume":868,"transactions":9,"vwap":1311},"2025-11-17",22.172,-0.057,{"date":1314,"open":878,"high":1079,"low":878,"close":1315,"change":1316,"percent_change":366,"volume":996,"transactions":9,"vwap":1315},"2025-11-14",22.229,-0.081,{"date":1318,"open":1107,"high":1107,"low":1101,"close":1108,"change":1319,"percent_change":1320,"volume":1104,"transactions":9,"vwap":1108},"2025-11-13",-0.127,-0.57,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":326,"volume":1327,"transactions":9,"vwap":1325},"2025-11-12",22.42,22.443,22.437,-0.043,25800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1330,"change":682,"percent_change":1333,"volume":689,"transactions":9,"vwap":1330},"2025-11-11",22.48,22.5,22.46,0.13,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1336,"change":1206,"percent_change":615,"volume":173,"transactions":9,"vwap":1336},"2025-11-10",22.45,22.463,22.447,{"date":1340,"open":1341,"high":1323,"low":1342,"close":1343,"change":698,"percent_change":186,"volume":1344,"transactions":9,"vwap":1343},"2025-11-07",22.4,22.37,22.406,6000,{"date":1346,"open":1323,"high":1323,"low":1342,"close":1347,"change":192,"percent_change":20,"volume":816,"transactions":9,"vwap":1347},"2025-11-06",22.405,{"date":1349,"open":1350,"high":1323,"low":1351,"close":1341,"change":1352,"percent_change":760,"volume":1195,"transactions":9,"vwap":1341},"2025-11-05",22.394,22.392,0.014,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":922,"percent_change":654,"volume":1122,"transactions":9,"vwap":1356},"2025-11-04",22.43,22.386,{"date":1358,"open":1083,"high":1083,"low":1359,"close":1360,"change":843,"percent_change":844,"volume":1361,"transactions":9,"vwap":1360},"2025-11-03",22.41,22.419,4900,{"date":1363,"open":1364,"high":1364,"low":1332,"close":1365,"change":712,"percent_change":713,"volume":1366,"transactions":9,"vwap":1365},"2025-10-31",22.495,22.481,2500,{"date":1368,"open":1336,"high":1369,"low":1336,"close":1364,"change":1370,"percent_change":251,"volume":1122,"transactions":9,"vwap":1364},"2025-10-30",22.52,-0.031,{"date":1372,"open":1373,"high":23,"low":1374,"close":1374,"change":1375,"percent_change":844,"volume":756,"transactions":9,"vwap":1374},"2025-10-29",24.78,22.526,-0.064,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":463,"percent_change":384,"volume":1382,"transactions":9,"vwap":1381},"2025-10-28",22.61,22.62,22.58,22.59,25400,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":884,"percent_change":885,"volume":1388,"transactions":9,"vwap":1387},"2025-10-27",22.57,22.64,22.63,11500,{"date":1390,"open":1391,"high":1385,"low":1369,"close":1392,"change":1393,"percent_change":1394,"volume":1180,"transactions":9,"vwap":1392},"2025-10-24",22.54,22.554,0.074,0.33,{"date":1396,"open":1397,"high":1331,"low":1083,"close":1330,"change":357,"percent_change":348,"volume":1041,"transactions":9,"vwap":1330},"2025-10-23",22.49,{"date":1399,"open":1330,"high":1330,"low":1336,"close":1400,"change":550,"percent_change":463,"volume":1401,"transactions":9,"vwap":1400},"2025-10-22",22.47,115500,{"date":1403,"open":1369,"high":1404,"low":1330,"close":1330,"change":463,"percent_change":384,"volume":1185,"transactions":9,"vwap":1330},"2025-10-21",22.53,{"date":1406,"open":1397,"high":1369,"low":1330,"close":1369,"change":70,"percent_change":1407,"volume":1279,"transactions":9,"vwap":1369},"2025-10-20",0.31,{"date":1409,"open":1323,"high":1336,"low":1341,"close":1336,"change":266,"percent_change":366,"volume":1236,"transactions":9,"vwap":1336},"2025-10-17",{"date":1411,"open":1412,"high":1380,"low":1404,"close":1404,"change":713,"percent_change":727,"volume":820,"transactions":9,"vwap":1404},"2025-10-16",22.56,{"date":1414,"open":1378,"high":1378,"low":1380,"close":1381,"change":239,"percent_change":240,"volume":1415,"transactions":9,"vwap":1381},"2025-10-15",16200,{"date":1417,"open":1418,"high":1385,"low":1369,"close":1419,"change":1420,"percent_change":615,"volume":930,"transactions":9,"vwap":1419},"2025-10-14",22.544,22.555,0.045,{"date":1422,"open":1423,"high":1423,"low":1397,"close":1424,"change":771,"percent_change":772,"volume":1072,"transactions":9,"vwap":1424},"2025-10-13",22.55,22.51,{"date":1426,"open":1424,"high":1404,"low":1336,"close":1427,"change":1428,"percent_change":104,"volume":1429,"transactions":9,"vwap":1427},"2025-10-10",22.472,-0.108,2100,{"date":1431,"open":1381,"high":1387,"low":1423,"close":1380,"change":661,"percent_change":1432,"volume":851,"transactions":9,"vwap":1380},"2025-10-09",-0.44,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":550,"percent_change":463,"volume":1439,"transactions":9,"vwap":1438},"2025-10-08",22.726,22.73,22.66,22.68,23700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1035,"percent_change":436,"volume":655,"transactions":9,"vwap":1444},"2025-10-07",22.737,22.76,22.69,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":785,"percent_change":143,"volume":655,"transactions":9,"vwap":1450},"2025-10-06",22.745,22.78,22.72,22.736,{"date":1452,"open":1453,"high":1454,"low":1449,"close":1453,"change":550,"percent_change":463,"volume":934,"transactions":9,"vwap":1453},"2025-10-03",22.74,22.77,{"date":1456,"open":1454,"high":1448,"low":1457,"close":1458,"change":819,"percent_change":550,"volume":1459,"transactions":9,"vwap":1458},"2025-10-02",22.71,22.75,36400,{"date":1461,"open":1458,"high":1443,"low":1436,"close":1462,"change":1251,"percent_change":772,"volume":689,"transactions":9,"vwap":1462},"2025-10-01",22.752,{"date":1464,"open":1436,"high":1436,"low":1444,"close":1465,"change":186,"percent_change":186,"volume":1466,"transactions":9,"vwap":1465},"2025-09-30",22.713,800,{"date":1468,"open":1469,"high":1453,"low":1469,"close":1465,"change":771,"percent_change":772,"volume":1104,"transactions":9,"vwap":1465},"2025-09-29",22.67,{"date":1471,"open":1444,"high":1472,"low":1437,"close":1473,"change":666,"percent_change":70,"volume":672,"transactions":9,"vwap":1473},"2025-09-26",22.7,22.675,{"date":1475,"open":1476,"high":1438,"low":1386,"close":1437,"change":1035,"percent_change":436,"volume":1477,"transactions":9,"vwap":1437},"2025-09-25",22.642,8400,{"date":1479,"open":1458,"high":1458,"low":1472,"close":1480,"change":676,"percent_change":505,"volume":868,"transactions":9,"vwap":1480},"2025-09-24",22.706,{"date":1482,"open":1448,"high":1448,"low":1449,"close":1483,"change":265,"percent_change":266,"volume":655,"transactions":9,"vwap":1483},"2025-09-23",22.722,{"date":1485,"open":1486,"high":1443,"low":1472,"close":1453,"change":681,"percent_change":682,"volume":1487,"transactions":9,"vwap":1453},"2025-09-22",22.749,5600,{"date":1489,"open":1449,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":148,"volume":993,"transactions":9,"vwap":1492},"2025-09-19",22.739,22.681,22.734,-0.079,{"date":1495,"open":1412,"high":1496,"low":1412,"close":1497,"change":671,"percent_change":469,"volume":1498,"transactions":9,"vwap":1497},"2025-09-18",22.85,22.813,16000,{"date":1500,"open":1501,"high":1502,"low":1436,"close":1443,"change":250,"percent_change":640,"volume":1503,"transactions":9,"vwap":1443},"2025-09-17",22.8,22.82,8200,{"date":1505,"open":1506,"high":1502,"low":1443,"close":1507,"change":850,"percent_change":505,"volume":1487,"transactions":9,"vwap":1507},"2025-09-16",22.819,22.79,{"date":1509,"open":1510,"high":1502,"low":1448,"close":1511,"change":1160,"percent_change":1161,"volume":1293,"transactions":9,"vwap":1511},"2025-09-15",22.782,22.805,{"date":1513,"open":1454,"high":1454,"low":1472,"close":1453,"change":1155,"percent_change":250,"volume":1514,"transactions":9,"vwap":1453},"2025-09-12",3300,{"date":1516,"open":1472,"high":1448,"low":1472,"close":1517,"change":1518,"percent_change":1519,"volume":923,"transactions":9,"vwap":1517},"2025-09-11",22.747,0.067,0.3,{"date":1521,"open":1469,"high":1444,"low":1437,"close":1438,"change":20,"percent_change":21,"volume":704,"transactions":9,"vwap":1438},"2025-09-10",{"date":1523,"open":1524,"high":1444,"low":1386,"close":1437,"change":712,"percent_change":713,"volume":756,"transactions":9,"vwap":1437},"2025-09-09",22.652,{"date":1526,"open":1436,"high":1436,"low":1437,"close":1527,"change":1528,"percent_change":-6,"volume":1529,"transactions":9,"vwap":1527},"2025-09-08",22.674,-0.001,5200,{"date":1531,"open":1449,"high":1449,"low":1473,"close":1473,"change":1532,"percent_change":1533,"volume":1225,"transactions":9,"vwap":1473},"2025-09-05",0.033,0.15,{"date":1535,"open":1379,"high":1476,"low":1536,"close":1476,"change":1537,"percent_change":412,"volume":1538,"transactions":9,"vwap":1476},"2025-09-04",22.598,0.059,1600,{"date":1540,"open":1380,"high":1541,"low":1385,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-09-03",22.6,22.583,0.063,0.28,9300,{"date":1547,"open":1391,"high":1391,"low":1400,"close":1369,"change":463,"percent_change":384,"volume":655,"transactions":9,"vwap":1369},"2025-09-02",{"date":1549,"open":1541,"high":1541,"low":1412,"close":1412,"change":1550,"percent_change":226,"volume":1032,"transactions":9,"vwap":1412},"2025-08-29",-0.021,{"date":1552,"open":1553,"high":1554,"low":1423,"close":1555,"change":639,"percent_change":640,"volume":1538,"transactions":9,"vwap":1555},"2025-08-28",22.575,22.609,22.581,{"date":1557,"open":1541,"high":1378,"low":1385,"close":1378,"change":964,"percent_change":444,"volume":1558,"transactions":9,"vwap":1378},"2025-08-27",6100,{"date":1560,"open":1397,"high":1385,"low":1397,"close":1561,"change":1562,"percent_change":240,"volume":1563,"transactions":9,"vwap":1561},"2025-08-26",22.556,0.036,3900,{"date":1565,"open":1423,"high":1423,"low":1397,"close":1369,"change":143,"percent_change":226,"volume":694,"transactions":9,"vwap":1369},"2025-08-25",{"date":1567,"open":1331,"high":1423,"low":1568,"close":1391,"change":772,"percent_change":1569,"volume":941,"transactions":9,"vwap":1391},"2025-08-22",22.497,0.76,{"date":1571,"open":1107,"high":1572,"low":1107,"close":1342,"change":939,"percent_change":940,"volume":1573,"transactions":9,"vwap":1342},"2025-08-21",22.385,1500,{"date":1575,"open":1342,"high":1323,"low":1576,"close":1577,"change":1126,"percent_change":550,"volume":1180,"transactions":9,"vwap":1577},"2025-08-20",22.36,22.407,{"date":1579,"open":1323,"high":1355,"low":1580,"close":1359,"change":550,"percent_change":463,"volume":1044,"transactions":9,"vwap":1359},"2025-08-19",22.395,{"date":1582,"open":1336,"high":1400,"low":1323,"close":1323,"change":550,"percent_change":463,"volume":1302,"transactions":9,"vwap":1323},"2025-08-18",{"date":1584,"open":1341,"high":1400,"low":1341,"close":1355,"change":551,"percent_change":36,"volume":1053,"transactions":9,"vwap":1355},"2025-08-15",{"date":1586,"open":1587,"high":1369,"low":1336,"close":1330,"change":719,"percent_change":160,"volume":829,"transactions":9,"vwap":1330},"2025-08-14",22.496,{"date":1589,"open":1404,"high":1391,"low":1369,"close":1590,"change":1591,"percent_change":949,"volume":1592,"transactions":9,"vwap":1590},"2025-08-13",22.536,0.057,15500,{"date":1594,"open":1330,"high":1397,"low":1083,"close":1595,"change":1190,"percent_change":1191,"volume":1596,"transactions":9,"vwap":1595},"2025-08-12",22.479,35500,{"date":1598,"open":1332,"high":1332,"low":1599,"close":1355,"change":186,"percent_change":186,"volume":1487,"transactions":9,"vwap":1355},"2025-08-11",22.411,{"date":1601,"open":1355,"high":1355,"low":1355,"close":1355,"change":192,"percent_change":20,"volume":1466,"transactions":9,"vwap":1355},"2025-08-08",{"date":1603,"open":1604,"high":1083,"low":1341,"close":1605,"change":1606,"percent_change":279,"volume":1273,"transactions":9,"vwap":1605},"2025-08-07",22.435,22.425,-0.025,{"date":1608,"open":1330,"high":1330,"low":1323,"close":1336,"change":358,"percent_change":1191,"volume":1609,"transactions":9,"vwap":1336},"2025-08-06",4800,{"date":1611,"open":1359,"high":1083,"low":1341,"close":1341,"change":143,"percent_change":226,"volume":1612,"transactions":9,"vwap":1341},"2025-08-05",891900,{"date":1614,"open":1323,"high":1323,"low":1323,"close":1323,"change":70,"percent_change":1407,"volume":1615,"transactions":9,"vwap":1323},"2025-08-04",200,{"date":1617,"open":1184,"high":1107,"low":1183,"close":1107,"change":1528,"percent_change":-6,"volume":1618,"transactions":9,"vwap":1107},"2025-08-01",3400,{"date":1620,"open":1576,"high":1341,"low":1175,"close":1621,"change":905,"percent_change":21,"volume":1622,"transactions":9,"vwap":1621},"2025-07-31",22.351,10800,{"date":1624,"open":1107,"high":1342,"low":1184,"close":1184,"change":266,"percent_change":366,"volume":1625,"transactions":9,"vwap":1184},"2025-07-30",28000,{"date":1627,"open":1628,"high":1083,"low":1628,"close":1359,"change":20,"percent_change":21,"volume":1629,"transactions":9,"vwap":1359},"2025-07-29",22.39,15700,{"date":1631,"open":1628,"high":1628,"low":1342,"close":1628,"change":1121,"percent_change":661,"volume":1632,"transactions":9,"vwap":1628},"2025-07-28",17200,{"date":1634,"open":1576,"high":1323,"low":1576,"close":1635,"change":420,"percent_change":258,"volume":1636,"transactions":9,"vwap":1635},"2025-07-25",22.412,3000,{"date":1638,"open":1639,"high":1323,"low":1640,"close":1641,"change":660,"percent_change":661,"volume":1225,"transactions":9,"vwap":1641},"2025-07-24",22.393,22.372,22.387,{"date":1643,"open":1342,"high":1323,"low":1342,"close":1359,"change":20,"percent_change":21,"volume":1027,"transactions":9,"vwap":1359},"2025-07-23",{"date":1645,"open":1341,"high":1359,"low":1576,"close":1628,"change":1532,"percent_change":1533,"volume":1646,"transactions":9,"vwap":1628},"2025-07-22",10700,{"date":1648,"open":1576,"high":1649,"low":1107,"close":1650,"change":1651,"percent_change":421,"volume":781,"transactions":9,"vwap":1650},"2025-07-21",22.38,22.357,0.027,{"date":1653,"open":1175,"high":1107,"low":1183,"close":1184,"change":713,"percent_change":727,"volume":641,"transactions":9,"vwap":1184},"2025-07-18",{"date":1655,"open":1359,"high":1359,"low":1628,"close":1628,"change":239,"percent_change":240,"volume":1656,"transactions":9,"vwap":1628},"2025-07-17",14900,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":682,"percent_change":1333,"volume":173,"transactions":9,"vwap":1660},"2025-07-16",22.305,22.355,{"date":1662,"open":1107,"high":1107,"low":1108,"close":1179,"change":713,"percent_change":727,"volume":1273,"transactions":9,"vwap":1179},"2025-07-15",{"date":1664,"open":1649,"high":1572,"low":1342,"close":1572,"change":20,"percent_change":21,"volume":1665,"transactions":9,"vwap":1572},"2025-07-14",11900,{"date":1667,"open":1107,"high":1342,"low":1175,"close":1668,"change":751,"percent_change":436,"volume":781,"transactions":9,"vwap":1668},"2025-07-11",22.365,{"date":1670,"open":1671,"high":1671,"low":1341,"close":1359,"change":265,"percent_change":266,"volume":1672,"transactions":9,"vwap":1359},"2025-07-10",22.415,1200,{"date":1674,"open":1359,"high":1675,"low":1359,"close":1675,"change":1518,"percent_change":1519,"volume":1104,"transactions":9,"vwap":1675},"2025-07-09",22.428,{"date":1677,"open":1576,"high":1678,"low":1576,"close":1678,"change":1679,"percent_change":36,"volume":1672,"transactions":9,"vwap":1678},"2025-07-08",22.361,-0.049,{"date":1681,"open":1323,"high":1323,"low":1341,"close":1359,"change":505,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1359},"2025-07-07",-0.31,3100,{"date":1685,"open":1397,"high":1397,"low":1332,"close":1330,"change":420,"percent_change":258,"volume":1686,"transactions":9,"vwap":1330},"2025-07-03",10300,{"date":1688,"open":1323,"high":1689,"low":1323,"close":1689,"change":1651,"percent_change":421,"volume":1690,"transactions":9,"vwap":1689},"2025-07-02",22.455,19700,{"date":1692,"open":1341,"high":1355,"low":1341,"close":1675,"change":1004,"percent_change":250,"volume":1344,"transactions":9,"vwap":1675},"2025-07-01",{"date":1694,"open":1341,"high":1083,"low":1341,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-06-30",22.434,0.083,0.37,14600,{"date":1700,"open":1107,"high":1701,"low":1184,"close":1621,"change":1246,"percent_change":463,"volume":1289,"transactions":9,"vwap":1621},"2025-06-27",22.404,{"date":1703,"open":1576,"high":1576,"low":1107,"close":1576,"change":760,"percent_change":944,"volume":761,"transactions":9,"vwap":1576},"2025-06-26",{"date":1705,"open":1102,"high":1102,"low":1102,"close":1102,"change":550,"percent_change":463,"volume":1706,"transactions":9,"vwap":1102},"2025-06-25",100,{"date":1708,"open":1075,"high":1107,"low":1075,"close":1108,"change":70,"percent_change":1407,"volume":864,"transactions":9,"vwap":1108},"2025-06-24",{"date":1710,"open":1070,"high":1084,"low":862,"close":1075,"change":550,"percent_change":463,"volume":941,"transactions":9,"vwap":1075},"2025-06-23",{"date":1712,"open":1057,"high":1079,"low":1057,"close":1065,"change":21,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1065},"2025-06-20",0.41,13900,{"date":1716,"open":878,"high":877,"low":878,"close":855,"change":348,"percent_change":914,"volume":1665,"transactions":9,"vwap":855},"2025-06-18",{"date":1718,"open":856,"high":856,"low":856,"close":856,"change":250,"percent_change":251,"volume":1719,"transactions":9,"vwap":856},"2025-06-17",900,{"date":1721,"open":862,"high":848,"low":862,"close":862,"change":948,"percent_change":949,"volume":1044,"transactions":9,"vwap":862},"2025-06-16",{"date":1723,"open":872,"high":854,"low":872,"close":917,"change":1724,"percent_change":1725,"volume":1044,"transactions":9,"vwap":917},"2025-06-13",-0.152,-0.68,{"date":1727,"open":1075,"high":1084,"low":1075,"close":1728,"change":759,"percent_change":358,"volume":1027,"transactions":9,"vwap":1728},"2025-06-12",22.247,{"date":1730,"open":1065,"high":1103,"low":1071,"close":1070,"change":529,"percent_change":143,"volume":1024,"transactions":9,"vwap":1070},"2025-06-11",{"date":1732,"open":1075,"high":1065,"low":1071,"close":1075,"change":1160,"percent_change":1161,"volume":1733,"transactions":9,"vwap":1075},"2025-06-10",14800,{"date":1735,"open":848,"high":1056,"low":1736,"close":908,"change":239,"percent_change":240,"volume":1737,"transactions":9,"vwap":908},"2025-06-09",22.151,13100,{"date":1739,"open":855,"high":855,"low":867,"close":854,"change":550,"percent_change":551,"volume":1622,"transactions":9,"vwap":854},"2025-06-06",{"date":1741,"open":848,"high":848,"low":862,"close":862,"change":653,"percent_change":251,"volume":1742,"transactions":9,"vwap":862},"2025-06-05",2900,{"date":1744,"open":877,"high":877,"low":899,"close":1097,"change":1745,"percent_change":1697,"volume":1746,"transactions":9,"vwap":1097},"2025-06-04",0.082,1400,{"date":1748,"open":848,"high":848,"low":867,"close":867,"change":348,"percent_change":914,"volume":1514,"transactions":9,"vwap":867},"2025-06-03",{"date":1750,"open":867,"high":867,"low":947,"close":840,"change":463,"percent_change":384,"volume":1751,"transactions":9,"vwap":840},"2025-06-02",1700,{"date":1753,"open":856,"high":856,"low":872,"close":867,"change":550,"percent_change":551,"volume":1344,"transactions":9,"vwap":867},"2025-05-30",{"date":1755,"open":856,"high":856,"low":872,"close":883,"change":1756,"percent_change":949,"volume":1629,"transactions":9,"vwap":883},"2025-05-29",0.056,{"date":1758,"open":896,"high":840,"low":896,"close":1759,"change":1004,"percent_change":250,"volume":1558,"transactions":9,"vwap":1759},"2025-05-28",22.054001,{"date":1761,"open":1762,"high":840,"low":1762,"close":840,"change":1763,"percent_change":1764,"volume":1746,"transactions":9,"vwap":840},"2025-05-27",22.0049992,0.135,0.62,{"date":1766,"open":611,"high":645,"low":612,"close":745,"change":785,"percent_change":143,"volume":1767,"transactions":9,"vwap":745},"2025-05-23",3500,{"date":1769,"open":1770,"high":724,"low":644,"close":1771,"change":682,"percent_change":477,"volume":1514,"transactions":9,"vwap":1771},"2025-05-22",21.937,21.929,{"date":1773,"open":1031,"high":1031,"low":612,"close":646,"change":1319,"percent_change":124,"volume":1774,"transactions":9,"vwap":646},"2025-05-21",7100,{"date":1776,"open":947,"high":832,"low":1777,"close":1778,"change":1779,"percent_change":279,"volume":1780,"transactions":9,"vwap":1778},"2025-05-20",22.00099945,22.025999,-0.024,17000,{"date":1782,"open":896,"high":841,"low":725,"close":841,"change":265,"percent_change":266,"volume":1783,"transactions":9,"vwap":841},"2025-05-19",28700,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1432,"volume":1615,"transactions":9,"vwap":1787},"2025-05-16",22.087,22.068001,-0.097,{"date":1790,"open":855,"high":899,"low":855,"close":1230,"change":348,"percent_change":914,"volume":173,"transactions":9,"vwap":1230},"2025-05-15",{"date":1792,"open":879,"high":855,"low":867,"close":849,"change":1793,"percent_change":148,"volume":1127,"transactions":9,"vwap":849},"2025-05-14",-0.077,{"date":1795,"open":1071,"high":1075,"low":1056,"close":1796,"change":1797,"percent_change":349,"volume":752,"transactions":9,"vwap":1796},"2025-05-13",22.202,0.043,{"date":1799,"open":872,"high":1800,"low":872,"close":1800,"change":1801,"percent_change":1802,"volume":1104,"transactions":9,"vwap":1800},"2025-05-12",22.159,0.214,0.98,{"date":1804,"open":665,"high":970,"low":665,"close":742,"change":192,"percent_change":20,"volume":1805,"transactions":9,"vwap":742},"2025-05-09",8000,{"date":1807,"open":724,"high":724,"low":665,"close":665,"change":143,"percent_change":226,"volume":1020,"transactions":9,"vwap":665},"2025-05-08",{"date":1809,"open":732,"high":737,"low":611,"close":970,"change":348,"percent_change":914,"volume":1810,"transactions":9,"vwap":970},"2025-05-07",8100,{"date":1812,"open":613,"high":732,"low":613,"close":611,"change":550,"percent_change":551,"volume":1241,"transactions":9,"vwap":611},"2025-05-06",{"date":1814,"open":1815,"high":970,"low":1815,"close":645,"change":550,"percent_change":551,"volume":1816,"transactions":9,"vwap":645},"2025-05-05",20.9,13300,{"date":1818,"open":724,"high":724,"low":665,"close":665,"change":1819,"percent_change":1820,"volume":1279,"transactions":9,"vwap":665},"2025-05-02",0.046,0.21,{"date":1822,"open":613,"high":611,"low":622,"close":1823,"change":780,"percent_change":20,"volume":1185,"transactions":9,"vwap":1823},"2025-05-01",21.894,{"date":1825,"open":612,"high":644,"low":708,"close":638,"change":119,"percent_change":1826,"volume":1767,"transactions":9,"vwap":638},"2025-04-30",-0.55,{"date":1828,"open":665,"high":958,"low":665,"close":958,"change":760,"percent_change":944,"volume":794,"transactions":9,"vwap":958},"2025-04-29",{"date":1830,"open":872,"high":872,"low":621,"close":732,"change":20,"percent_change":21,"volume":1831,"transactions":9,"vwap":732},"2025-04-28",19300,{"date":178,"open":665,"high":732,"low":611,"close":645,"change":550,"percent_change":551,"volume":1833,"transactions":9,"vwap":645},24200]