[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFTT":3,"homepage-market-summary":27,"stock-historical-DFTT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFTT","2026-10-02",{"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},"DF Tactical 30 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1282,0.0404,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"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},31.525,31.33,0.195,0.62,359.3529,32.67,23.436,9216.29536493722,87.6,223,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},9216,2055233.866381,25.56,"2025-11-12",[177,180,187,195,206,215,223,231,240,248,256,265,275,283,293,303,312,321,331,338,347,355,363,370,379,386,395,404,414,422,430,438,445,452,460,468,475,483,491,499,507,515,523,534,541,551,559,567,576,585,593,600,610,619,627,635,643,652,660,669,676,683,691,698,706,713,719,726,732,740,749,756,763,770,777,785,791,798,805,812,818,824,831,836,841,847,853,859,867,875,881,888,893,899,904,910,916,921,928,933,938,943,948,955,963,969,975,983,990,998,1004,1011,1015,1022,1028,1034,1040,1046,1053,1060,1066,1072,1078,1085,1092,1096,1103,1107,1113,1118,1125,1132,1138,1143,1148,1154,1159,1164,1169,1173,1179,1183,1188,1192,1197,1204,1210,1213,1219,1225,1231,1238,1243,1251,1258,1263,1272,1278,1285,1292,1297,1303,1310,1317,1321,1328,1334,1340,1346,1352,1358,1361,1365,1370,1375,1380,1384,1391,1398,1402,1409,1415,1420,1426,1433,1439,1445,1452,1458,1462,1469,1475,1478,1483,1487,1493,1499,1503,1510,1515,1519,1524,1531,1536,1541,1546,1551,1557,1562,1569,1575,1581,1585,1593,1600,1605,1610,1615,1620,1625,1630,1635,1640],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},48,31.4799,{"date":181,"open":182,"high":18,"low":182,"close":18,"change":183,"percent_change":139,"volume":184,"transactions":185,"vwap":186},"2026-10-01",30.94,0.1,545,15,30.9841,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":62,"vwap":194},"2026-09-30",31.375,31.23,-0.06,-0.19,559.67241,31.3353,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",31.18,31.3099,31.14,31.29,0.1052,0.34,5899.032,33,31.191,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",30.85,31.1848,-0.175,-0.56,460,23,31.0093,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":144,"volume":220,"transactions":221,"vwap":222},"2026-09-25",31.39,31.3598,0.1177,368,11,31.3774,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":144,"volume":228,"transactions":229,"vwap":230},"2026-09-24",31.105,31.2421,0.118,500.1626,22,31.1184,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":204,"vwap":239},"2026-09-23",31.035,31.1241,31,-0.0779,-0.25,2431.420657,31.0286,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":13,"percent_change":245,"volume":246,"transactions":213,"vwap":247},"2026-09-22",31.01,31.202,30.9801,0.41,2220.032,31.0599,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",31.0738,0.8225,2.72,104,12,30.8839,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",30,30.2513,0.2847,0.95,776,19,30.0544,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",29.99,30.02,29.9666,0.6098,2.08,2579.033,21,30.0107,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":213,"vwap":282},"2026-09-16",29.77,29.3568,-0.0533,-0.18,1961,29.7522,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",29.37,29.4101,29.345,-0.026,-0.09,697.034,18,29.3767,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",29.55,29.555,29.4361,-0.6991,-2.32,613,20,29.5372,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":301,"vwap":311},"2026-09-11",30.14,30.16,30.1352,0.3162,1.06,443.329,30.1489,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":291,"vwap":320},"2026-09-10",29.86,29.9,29.819,-0.5017,-1.65,1226,29.8762,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":185,"vwap":330},"2026-09-09",30.38,30.39,30.31,30.3207,-0.119,-0.39,780,30.3742,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":261,"volume":335,"transactions":336,"vwap":337},"2026-09-08",30.4397,0.286,210.032,14,30.3346,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":254,"vwap":346},"2026-09-04",30.0906,30.1537,30.04,0.4029,1.35,335,30.0713,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":185,"vwap":354},"2026-09-03",29.45,29.7508,0.3069,1.04,569,29.5043,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":185,"vwap":362},"2026-09-02",29.4,29.4439,0.0757,0.26,4030,29.4004,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":254,"vwap":369},"2026-09-01",29.3682,-0.4948,-1.66,13,29.3688,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":229,"vwap":378},"2026-08-31",29.71,29.863,29.69,0.0539,0.18,8420,29.7015,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":367,"volume":384,"transactions":291,"vwap":385},"2026-08-28",29.8,29.8091,-0.504,402,29.9095,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",30.22,30.3131,0.6045,2.03,305,16,30.2134,{"date":396,"open":397,"high":277,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",29.57,29.7086,0.0686,0.23,12752,67,29.6753,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":134,"volume":411,"transactions":412,"vwap":413},"2026-08-25",29.66,29.67,29.59,29.64,0.1958,5092,24,29.6615,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":393,"vwap":421},"2026-08-24",29.43,29.4442,-0.4815,-1.61,224,29.4105,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":263,"vwap":429},"2026-08-21",29.76,29.9257,0.1157,0.39,556,29.8498,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":263,"vwap":437},"2026-08-20",29.73,29.81,-0.08,-0.27,1575,29.7678,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":419,"volume":443,"transactions":62,"vwap":444},"2026-08-19",30.01,29.89,-0.4881,1511.73422,29.9665,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":254,"vwap":451},"2026-08-18",30.3781,-0.9218,-2.95,113,30.4859,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":393,"vwap":459},"2026-08-17",31.42,31.2999,0.2771,0.89,652,31.3486,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":368,"vwap":467},"2026-08-14",30.9999,31.0228,-0.0296,-0.1,440,31.0044,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":124,"volume":473,"transactions":254,"vwap":474},"2026-08-13",31.17,31.0524,0.1224,513,31.1801,{"date":476,"open":477,"high":478,"low":477,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":213,"vwap":482},"2026-08-12",30.93,30.9301,0.4516,1.48,867.996059,30.9429,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":353,"transactions":489,"vwap":490},"2026-08-11",30.685,30.4784,-0.0734,-0.24,10,30.6705,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":221,"vwap":498},"2026-08-10",30.64,30.5518,-0.0393,-0.13,397,30.6194,{"date":500,"open":493,"high":493,"low":501,"close":502,"change":503,"percent_change":134,"volume":504,"transactions":505,"vwap":506},"2026-08-07",30.29,30.5911,0.2014,2414.970087,44,30.4952,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",30.3897,-0.2886,-0.94,248,17,30.3291,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":368,"vwap":522},"2026-08-05",31.09,30.6783,-0.1634,-0.53,356,30.9722,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",30.4901,30.95,30.48,30.8417,1.0692,3.59,24487,176,30.6507,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":254,"vwap":540},"2026-08-03",29.7725,0.4525,1.54,135,29.4609,{"date":542,"open":285,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",29.39,29.26,29.32,0.7618,2.67,2742.034,32,29.3307,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",28.5582,1.3672,5.03,101,8,28.4441,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":185,"vwap":566},"2026-07-29",27.52,27.191,-0.8951,-3.19,971,27.4577,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":336,"vwap":575},"2026-07-28",27.67,28.2199,28.0861,-0.6178,-2.15,2808.033,27.9724,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":368,"vwap":584},"2026-07-27",29.21,28.68,28.7039,-0.4798,-1.64,1121.358,28.9412,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":573,"volume":590,"transactions":591,"vwap":592},"2026-07-24",29.5,29.1837,-0.6422,1139.343,9,29.2567,{"date":594,"open":258,"high":258,"low":372,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":393,"vwap":599},"2026-07-23",29.8259,-0.4694,-1.55,859,29.8364,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":368,"vwap":609},"2026-07-22",30.25,30.456,30.24,30.2953,-0.0201,-0.07,1400,30.314,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",30.32,30.3154,0.8996,3.06,296,4,30.1751,{"date":620,"open":621,"high":621,"low":357,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":62,"vwap":626},"2026-07-20",29.75,29.4158,0.0468,0.16,2092,29.4788,{"date":628,"open":629,"high":407,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":393,"vwap":634},"2026-07-17",29.41,29.369,-0.1819,-0.62,950,29.4237,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":263,"vwap":642},"2026-07-16",30.21,29.5509,-1.1279,-3.68,2582,29.9345,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":221,"vwap":651},"2026-07-15",30.925,30.635,30.6788,-0.3845,-1.24,2276,30.8783,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":591,"vwap":659},"2026-07-14",31.0601,31.0633,0.6952,2.29,299.33,30.9515,{"date":661,"open":612,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":291,"vwap":668},"2026-07-13",30.58,30.28,30.3681,-0.7469,-2.4,3286.967448,30.3544,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":124,"volume":675,"transactions":9,"vwap":672},"2026-07-10",30.9,31.115,30.82,0.124,15600,{"date":677,"open":678,"high":470,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",31.125,30.991,0.537,1.76,2600,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-07-08",30.165,30.454,30.094999,0.335,1.11,600,{"date":692,"open":693,"high":694,"low":407,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",30.040001,30.119,-0.787,-2.55,2900,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",31.24,30.88,30.906,0.669,2.21,4200,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",31.37,30.237,-0.989,-3.17,7500,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":690,"transactions":9,"vwap":716},"2026-07-01",31.5,31.226,-1.012,-3.14,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",31.9,32.238,0.676,2.14,700,{"date":727,"open":242,"high":728,"low":242,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-29",31.562,1.034,3.39,500,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",30.91,30.98,30.528,-1.042,-3.3,1900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",31.71,31.89,30.99,31.57,0.723,2.34,1800,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",31.2,30.847,-0.29,-0.93,1200,{"date":757,"open":758,"high":190,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",30.97,31.137,-1.389,-4.27,1700,{"date":764,"open":765,"high":22,"low":766,"close":767,"change":768,"percent_change":360,"volume":769,"transactions":9,"vwap":767},"2026-06-22",32.64,32.34,32.526,0.085,3200,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":747,"volume":776,"transactions":9,"vwap":773},"2026-06-18",32.31,32.441,32.27,0.741,1600,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",32.040001,32.060001,31.7,0.03,0.09,1500,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":170,"transactions":9,"vwap":788},"2026-06-16",32.21,31.67,-0.426,-1.33,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":690,"transactions":9,"vwap":795},"2026-06-15",32.16,32.17,32.096001,0.681,2.17,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":56,"volume":804,"transactions":9,"vwap":802},"2026-06-12",31.19,31.46,31.415,0.368,1100,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-11",30.34,31.047001,1.235,4.14,800,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":731,"transactions":9,"vwap":815},"2026-06-10",29.88,29.812,-0.534,-1.76,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":434,"volume":690,"transactions":9,"vwap":822},"2026-06-09",30.675,29.56,30.346,-0.024,{"date":825,"open":612,"high":826,"low":612,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",30.53,30.37,0.56,1.88,6300,{"date":832,"open":833,"high":833,"low":433,"close":433,"change":834,"percent_change":835,"volume":762,"transactions":9,"vwap":433},"2026-06-05",30.57,-1.272,-4.09,{"date":837,"open":838,"high":470,"low":838,"close":839,"change":840,"percent_change":139,"volume":608,"transactions":9,"vwap":839},"2026-06-04",30.75,31.082001,0.099,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-03",30.983,0.372,1.22,100,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":690,"transactions":9,"vwap":850},"2026-06-02",30.35,30.611,0.329,1.09,{"date":854,"open":855,"high":325,"low":855,"close":856,"change":857,"percent_change":858,"volume":170,"transactions":9,"vwap":856},"2026-06-01",30.15,30.282,-0.238,-0.78,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":755,"transactions":9,"vwap":864},"2026-05-29",30.59,30.6,30.47,30.52,-0.276,-0.9,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",30.79,30.87,30.796,0.142,0.46,2300,{"date":876,"open":493,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":725,"transactions":9,"vwap":877},"2026-05-27",30.654,30.54,-0.155,-0.5,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-26",30.66,30.809,0.845,2.82,400,{"date":889,"open":440,"high":440,"low":890,"close":890,"change":891,"percent_change":892,"volume":846,"transactions":9,"vwap":890},"2026-05-22",29.964,0.316,1.07,{"date":894,"open":357,"high":895,"low":285,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-21",29.648,0.034,0.11,2000,{"date":900,"open":545,"high":901,"low":545,"close":901,"change":902,"percent_change":903,"volume":170,"transactions":9,"vwap":901},"2026-05-20",29.614,0.528,1.82,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":887,"transactions":9,"vwap":907},"2026-05-19",28.71,29.086,-0.044,-0.15,{"date":911,"open":544,"high":544,"low":912,"close":913,"change":914,"percent_change":632,"volume":915,"transactions":9,"vwap":913},"2026-05-18",29.11,29.13,-0.183,2700,{"date":917,"open":416,"high":416,"low":918,"close":918,"change":919,"percent_change":920,"volume":755,"transactions":9,"vwap":918},"2026-05-15",29.313,-0.737,-2.45,{"date":922,"open":267,"high":923,"low":924,"close":925,"change":926,"percent_change":465,"volume":927,"transactions":9,"vwap":925},"2026-05-14",30.055,29.95,30.049999,-0.03,900,{"date":929,"open":924,"high":930,"low":924,"close":930,"change":931,"percent_change":932,"volume":898,"transactions":9,"vwap":930},"2026-05-13",30.08,0.251,0.84,{"date":934,"open":629,"high":935,"low":629,"close":935,"change":936,"percent_change":937,"volume":690,"transactions":9,"vwap":935},"2026-05-12",29.829,-0.171,-0.57,{"date":939,"open":924,"high":693,"low":940,"close":258,"change":941,"percent_change":942,"volume":898,"transactions":9,"vwap":258},"2026-05-11",29.87,0.343,1.16,{"date":944,"open":295,"high":945,"low":587,"close":945,"change":946,"percent_change":947,"volume":739,"transactions":9,"vwap":945},"2026-05-08",29.657,0.625,2.15,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":367,"volume":954,"transactions":9,"vwap":952},"2026-05-07",29.29,28.97,29.032,-0.491,5400,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-06",29.42,29.523,29.22,0.813,2.83,5800,{"date":964,"open":965,"high":966,"low":965,"close":906,"change":967,"percent_change":968,"volume":755,"transactions":9,"vwap":906},"2026-05-05",28.63,28.73,0.653,2.33,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":725,"transactions":9,"vwap":972},"2026-05-04",28.22,28.056999,-0.191,-0.68,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-01",28.36,28.15,28.248,-0.006,-0.02,6100,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-30",27.875,28.254,0.904,3.31,3600,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-04-29",27.33,27.35,27.27,0.164,0.6,6700,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":170,"transactions":9,"vwap":1001},"2026-04-28",27.049999,27.186,-0.253,-0.92,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":731,"transactions":9,"vwap":1008},"2026-04-27",27.51,27.43,27.439,-0.133,-0.48,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":803,"percent_change":344,"volume":1014,"transactions":9,"vwap":1013},"2026-04-24",27.572,200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":690,"transactions":9,"vwap":1019},"2026-04-23",27.23,27.2,27.204,0.344,1.28,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":725,"transactions":9,"vwap":1025},"2026-04-22",26.74,26.86,0.31,1.17,{"date":1029,"open":1024,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":898,"transactions":9,"vwap":1031},"2026-04-21",26.77,26.55,-0.28,-1.04,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":880,"volume":874,"transactions":9,"vwap":1038},"2026-04-20",26.91,26.94,26.83,-0.135,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":811,"transactions":9,"vwap":1043},"2026-04-17",26.904,26.965,0.307,1.15,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":202,"volume":1052,"transactions":9,"vwap":1050},"2026-04-16",26.58,26.685,26.658,0.091,9500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":887,"transactions":9,"vwap":1056},"2026-04-15",26.52,26.567,26.48,-0.164,-0.61,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":99,"volume":1065,"transactions":9,"vwap":1063},"2026-04-14",26.66,26.731,0.266,300,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":927,"transactions":9,"vwap":1069},"2026-04-13",26.21,26.465,0.094,0.36,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":753,"volume":887,"transactions":9,"vwap":1076},"2026-04-10",26.42,26.53,26.371,-0.076,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":748,"transactions":9,"vwap":1082},"2026-04-09",26.205,26.46,26.447,0.369,1.41,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-08",25.84,26.077999,0.96,3.82,4500,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":119,"volume":846,"transactions":9,"vwap":1094},"2026-04-07",25.118,0.063,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":828,"volume":769,"transactions":9,"vwap":1101},"2026-04-06",24.98,25.059,24.97,25.055,0.14,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":488,"volume":1014,"transactions":9,"vwap":1105},"2026-04-02",24.915,-0.061,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":887,"transactions":9,"vwap":1110},"2026-04-01",24.99,24.976,0.494,2.02,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":730,"volume":811,"transactions":9,"vwap":1116},"2026-03-31",24.18,24.482,0.802,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-30",23.951,23.68,-0.384,-1.6,1300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":731,"transactions":9,"vwap":1129},"2026-03-27",24.17,24.25,24.063999,-0.203,-0.84,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":887,"transactions":9,"vwap":1135},"2026-03-26",24.34,24.267,-0.63,-2.53,{"date":1139,"open":1098,"high":1098,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":170,"transactions":9,"vwap":1140},"2026-03-25",24.897,0.212,0.86,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":846,"transactions":9,"vwap":1145},"2026-03-24",24.685,0.075,0.3,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1065,"transactions":9,"vwap":1151},"2026-03-23",24.801,24.61,0.226,0.93,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":846,"transactions":9,"vwap":1156},"2026-03-20",24.384,-0.502,-2.02,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":981,"volume":1065,"transactions":9,"vwap":1162},"2026-03-19",24.72,24.886,-0.004,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1014,"transactions":9,"vwap":1166},"2026-03-18",24.89,-0.245,-0.97,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":139,"volume":1014,"transactions":9,"vwap":1171},"2026-03-17",25.135,0.079,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":56,"volume":811,"transactions":9,"vwap":1177},"2026-03-16",25.13,25.21,25.056,0.294,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1136,"volume":1014,"transactions":9,"vwap":1181},"2026-03-13",24.762,-0.158,{"date":1184,"open":62,"high":62,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":776,"transactions":9,"vwap":1185},"2026-03-12",24.92,-0.58,-2.27,{"date":1189,"open":174,"high":174,"low":1190,"close":1191,"change":183,"percent_change":427,"volume":608,"transactions":9,"vwap":1191},"2026-03-11",25.45,25.5,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1102,"percent_change":1196,"volume":690,"transactions":9,"vwap":1195},"2026-03-10",25.35,25.4,0.55,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1124,"transactions":9,"vwap":1201},"2026-03-09",24.45,25.27,25.26,0.51,2.06,{"date":1205,"open":1206,"high":1109,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1124,"transactions":9,"vwap":1207},"2026-03-06",24.96,24.75,-0.52,-2.06,{"date":1211,"open":1176,"high":1200,"low":1098,"close":1200,"change":280,"percent_change":1212,"volume":755,"transactions":9,"vwap":1200},"2026-03-05",-0.71,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1190,"change":1217,"percent_change":1218,"volume":731,"transactions":9,"vwap":1190},"2026-03-04",25.43,25.46,0.43,1.72,{"date":1220,"open":1221,"high":1175,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":811,"transactions":9,"vwap":1222},"2026-03-03",25.08,25.02,-0.541,-2.12,{"date":1226,"open":1190,"high":1227,"low":1190,"close":1228,"change":1229,"percent_change":1230,"volume":170,"transactions":9,"vwap":1228},"2026-03-02",25.61,25.561,0.084,0.33,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":887,"transactions":9,"vwap":1235},"2026-02-27",25.54,25.42,25.477,-0.341,-1.32,{"date":1239,"open":1240,"high":1240,"low":1227,"close":1241,"change":1242,"percent_change":318,"volume":804,"transactions":9,"vwap":1241},"2026-02-26",25.825,25.818,-0.432,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":954,"transactions":9,"vwap":1248},"2026-02-25",26.22,26.26,26.19,26.25,0.339,1.31,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":927,"transactions":9,"vwap":1255},"2026-02-24",25.975,25.87,25.911,0.281,1.1,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":753,"percent_change":1262,"volume":170,"transactions":9,"vwap":1261},"2026-02-23",25.55,25.63,-1.12,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-20",25.86,25.97,25.74,25.92,0.15,0.58,2200,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":434,"percent_change":1277,"volume":170,"transactions":9,"vwap":1276},"2026-02-19",25.8,25.67,25.77,-0.31,{"date":1279,"open":1268,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1271,"transactions":9,"vwap":1282},"2026-02-18",25.96,25.7,25.85,0.21,0.82,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":898,"transactions":9,"vwap":1289},"2026-02-17",25.31,25.695,25.64,0.116,0.45,{"date":1293,"open":1260,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":434,"volume":927,"transactions":9,"vwap":1295},"2026-02-13",25.73,25.524,-0.021,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":887,"transactions":9,"vwap":1300},"2026-02-12",26.065001,25.545,-0.585,-2.24,{"date":1304,"open":1305,"high":1306,"low":1266,"close":1307,"change":1308,"percent_change":873,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",26.11,26.16,26.13,0.12,4300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":804,"transactions":9,"vwap":1314},"2026-02-10",26.14,26.17,26.01,-0.2,-0.76,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1068,"change":360,"percent_change":42,"volume":731,"transactions":9,"vwap":1068},"2026-02-09",26.07,26.28,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-06",25.705,25.95,0.98,3.92,2800,{"date":1329,"open":1330,"high":1100,"low":1331,"close":1100,"change":1332,"percent_change":1333,"volume":784,"transactions":9,"vwap":1100},"2026-02-05",24.84,24.74,-0.23,-0.91,{"date":1335,"open":1336,"high":1200,"low":1222,"close":1337,"change":1338,"percent_change":1339,"volume":898,"transactions":9,"vwap":1337},"2026-02-04",25.059999,25.2,-0.82,-3.15,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1065,"transactions":9,"vwap":1343},"2026-02-03",26.12,26.02,-0.315,-1.2,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":689,"volume":725,"transactions":9,"vwap":1350},"2026-02-02",26.36,26.41,26.335,0.288,{"date":1353,"open":1247,"high":1247,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-30",26.047001,-0.399,-1.51,3900,{"date":1359,"open":1342,"high":1360,"low":1342,"close":1360,"change":1051,"percent_change":149,"volume":811,"transactions":9,"vwap":1360},"2026-01-29",26.446,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":119,"volume":846,"transactions":9,"vwap":1363},"2026-01-28",26.355,0.066,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":846,"transactions":9,"vwap":1367},"2026-01-27",26.289,0.357,1.38,{"date":1371,"open":1266,"high":1266,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":887,"transactions":9,"vwap":1372},"2026-01-26",25.932,0.136,0.53,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":846,"transactions":9,"vwap":1377},"2026-01-23",25.796,-0.224,-0.86,{"date":1381,"open":1266,"high":1305,"low":1266,"close":1343,"change":1382,"percent_change":1383,"volume":697,"transactions":9,"vwap":1343},"2026-01-22",0.07,0.27,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1324,"change":49,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1324},"2026-01-21",25.944,26,25.65,1.92,3300,{"date":1392,"open":1274,"high":1393,"low":1394,"close":1216,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1216},"2026-01-20",25.801,25.44,-0.65,-2.49,6600,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1305,"change":1382,"percent_change":1383,"volume":784,"transactions":9,"vwap":1305},"2026-01-16",26.15,26.1,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1153,"volume":1408,"transactions":9,"vwap":1406},"2026-01-15",26.2,25.99,26.040001,0.24,2100,{"date":1410,"open":1411,"high":1274,"low":1412,"close":1274,"change":1413,"percent_change":1414,"volume":170,"transactions":9,"vwap":1274},"2026-01-14",25.576,25.57,-0.196,-0.75,{"date":1416,"open":1280,"high":1417,"low":1280,"close":1418,"change":1419,"percent_change":245,"volume":927,"transactions":9,"vwap":1418},"2026-01-13",26.132,25.996,0.105,{"date":1421,"open":1294,"high":1422,"low":1294,"close":1423,"change":1424,"percent_change":1425,"volume":1124,"transactions":9,"vwap":1423},"2026-01-12",25.915,25.891,0.181,0.7,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1071,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-09",25.665,25.755,25.71,1.42,2400,{"date":1434,"open":1216,"high":1435,"low":1436,"close":1194,"change":1437,"percent_change":1438,"volume":830,"transactions":9,"vwap":1194},"2026-01-08",25.475,25.24,-0.369,-1.43,{"date":1440,"open":1441,"high":1254,"low":1430,"close":1442,"change":1443,"percent_change":1283,"volume":1444,"transactions":9,"vwap":1442},"2026-01-07",25.76,25.719,0.053,455300,{"date":1446,"open":1447,"high":1448,"low":1260,"close":1449,"change":1308,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-06",25.6,25.72,25.666,0.47,608500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":690,"transactions":9,"vwap":1455},"2026-01-05",25.632,25.546,0.169,0.67,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":689,"volume":846,"transactions":9,"vwap":1460},"2026-01-02",25.377,0.278,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":784,"transactions":9,"vwap":1466},"2025-12-31",25.23,25.245,25.099001,-0.204,-0.81,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1014,"transactions":9,"vwap":1472},"2025-12-30",25.323,25.303,-0.096,-0.38,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1039,"percent_change":520,"volume":846,"transactions":9,"vwap":1477},"2025-12-29",25.399,{"date":1479,"open":174,"high":174,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":846,"transactions":9,"vwap":1480},"2025-12-26",25.534,-0.035,-0.14,{"date":1484,"open":1412,"high":1412,"low":1485,"close":1485,"change":1486,"percent_change":144,"volume":1065,"transactions":9,"vwap":1485},"2025-12-24",25.569,0.096,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":690,"transactions":9,"vwap":1490},"2025-12-23",25.36,25.473,0.174,0.69,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1065,"transactions":9,"vwap":1496},"2025-12-22",25.33,25.299,0.214,0.85,{"date":1500,"open":1166,"high":1501,"low":1166,"close":1501,"change":1502,"percent_change":968,"volume":725,"transactions":9,"vwap":1501},"2025-12-19",25.084999,0.57,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":874,"transactions":9,"vwap":1507},"2025-12-18",24.44,24.55,24.515,0.48,2,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":846,"transactions":9,"vwap":1512},"2025-12-17",24.035,-0.643,-2.61,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1382,"volume":1014,"transactions":9,"vwap":1517},"2025-12-16",24.678,0.017,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1277,"volume":1065,"transactions":9,"vwap":1522},"2025-12-15",24.746,24.661,-0.077,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":608,"transactions":9,"vwap":1528},"2025-12-12",25.030001,25.045,24.738,-0.703,-2.76,{"date":1532,"open":1200,"high":1533,"low":1175,"close":1533,"change":1534,"percent_change":1535,"volume":748,"transactions":9,"vwap":1533},"2025-12-11",25.441,-0.081,-0.32,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":129,"volume":1065,"transactions":9,"vwap":1539},"2025-12-10",25.32,25.522,0.197,{"date":1542,"open":1538,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":400,"volume":1124,"transactions":9,"vwap":1543},"2025-12-09",25.325,25.3,0.058,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1014,"transactions":9,"vwap":1548},"2025-12-08",25.267,0.126,0.5,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":828,"volume":739,"transactions":9,"vwap":1554},"2025-12-05",25.11,25.141,25.1,0.141,{"date":1558,"open":1559,"high":62,"low":1559,"close":62,"change":1560,"percent_change":1561,"volume":731,"transactions":9,"vwap":62},"2025-12-04",24.94,0.152,0.61,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":874,"transactions":9,"vwap":1566},"2025-12-03",24.62,24.88,24.848,0.054,0.22,{"date":1570,"open":1559,"high":1559,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":811,"transactions":9,"vwap":1572},"2025-12-02",24.78,24.794,0.194,0.79,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":858,"volume":690,"transactions":9,"vwap":1579},"2025-12-01",24.65,24.71,24.6,-0.194,{"date":1582,"open":1331,"high":1572,"low":1578,"close":1572,"change":1583,"percent_change":1584,"volume":811,"transactions":9,"vwap":1572},"2025-11-28",0.145,0.59,{"date":1586,"open":1587,"high":1588,"low":1151,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-26",24.64,24.73,24.649,0.364,1.5,103000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":783,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-25",24.105,24.285,23.84,0.37,443500,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":846,"transactions":9,"vwap":1602},"2025-11-24",24.195,0.756,3.23,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":846,"transactions":9,"vwap":1607},"2025-11-21",23.439,0.003,0.01,{"date":1611,"open":1612,"high":1612,"low":23,"close":23,"change":1613,"percent_change":1614,"volume":690,"transactions":9,"vwap":23},"2025-11-20",24.79,-0.754,-3.12,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":457,"volume":1619,"transactions":9,"vwap":1617},"2025-11-19",24.19,0.213,0,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1619,"transactions":9,"vwap":1622},"2025-11-18",23.977,-0.282,-1.16,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":846,"transactions":9,"vwap":1627},"2025-11-17",24.259,-0.236,-0.96,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":846,"transactions":9,"vwap":1632},"2025-11-14",24.495,0.05,0.2,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":846,"transactions":9,"vwap":1637},"2025-11-13",24.445,-0.663,-2.64,{"date":175,"open":1555,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":782,"volume":1644,"transactions":9,"vwap":1641},25.108,25.049999,0.008,89100]