[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HECA":3,"homepage-market-summary":30,"stock-historical-HECA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HECA","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},"Hedgeye Capital Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0404,0.557855,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.34,27.43,27.4788,27.3,27.35,-0.01,-0.04,91172.487186,30.9,26.66,193064.804409648,16,317,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},1000,{"period_high":25,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.84,162550,51528201.102412,9.36,"2025-07-01",[180,183,193,202,212,220,227,236,246,253,260,268,277,288,295,305,315,325,335,344,353,364,373,383,389,397,405,414,422,427,435,443,452,459,466,472,478,486,492,501,509,516,523,532,539,546,551,558,564,570,577,585,594,603,608,614,623,631,639,646,650,653,659,662,665,670,675,678,682,685,689,695,699,704,709,716,721,727,731,736,741,744,748,754,758,765,771,775,778,782,785,789,794,799,803,810,814,819,822,826,829,833,839,845,848,854,857,860,865,869,875,879,883,886,889,895,898,902,907,911,914,917,920,925,931,938,946,951,959,966,972,977,985,991,997,1003,1010,1016,1023,1028,1034,1040,1048,1056,1062,1066,1075,1081,1085,1091,1098,1105,1111,1119,1126,1131,1138,1146,1153,1157,1162,1168,1174,1180,1186,1193,1200,1206,1212,1220,1227,1233,1240,1248,1254,1260,1266,1270,1275,1279,1286,1293,1300,1305,1314,1321,1327,1333,1339,1344,1349,1356,1362,1369,1373,1379,1384,1390,1395,1401,1406,1413,1418,1423,1428,1433,1437,1444,1449,1454,1459,1462,1466,1470,1474,1477,1481,1486,1491,1496,1500,1505,1509,1512,1515,1519,1522,1526,1530,1535,1538,1543,1549,1555,1560,1563,1566,1571,1575,1581,1585,1591,1597,1603,1606,1611,1617,1621,1626,1631,1636,1642,1646,1651,1657,1662,1668,1676,1682,1689,1696,1703,1710,1718,1725,1732,1739,1746,1753,1759,1766,1774,1782,1789,1794,1799,1807,1814,1821,1827,1834,1842,1849,1857,1862,1869,1875,1882,1890,1894,1901,1908,1915,1921,1930,1937,1943,1948,1953,1958,1963,1968,1973,1977,1982,1987,1995,2001,2006,2011,2016,2022,2028,2034,2039,2044,2049],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},538,27.3658,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.27,27.36,27.24,0.15,0.55,266191.0385,270,27.2897,{"date":194,"open":195,"high":17,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",27.25,27.2,-0.02,-0.07,65549.7031,369,27.2825,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",27.14,27.319,27.22,-0.03,-0.11,48853.0051,204,27.2202,{"date":213,"open":214,"high":214,"low":206,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.33,-0.08,-0.29,38649.8772,232,27.2687,{"date":221,"open":214,"high":222,"low":223,"close":214,"change":207,"percent_change":208,"volume":224,"transactions":225,"vwap":226},"2026-09-25",27.37,27.281,125377.1358,751,27.3285,{"date":228,"open":229,"high":230,"low":229,"close":186,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",27.29,27.425,-0.025,-0.09,22798.521522,147,27.3774,{"date":237,"open":214,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",27.47,27.3201,27.385,0.055,0.2,45177.6414,263,27.3867,{"date":247,"open":206,"high":248,"low":206,"close":214,"change":23,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",27.46,-0.15,20640.3694,143,27.3823,{"date":254,"open":248,"high":255,"low":186,"close":222,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",27.51,0,25737.3384,206,27.3971,{"date":261,"open":196,"high":262,"low":196,"close":222,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",27.4,-0.05,-0.18,21406.4414,111,27.3412,{"date":269,"open":20,"high":270,"low":20,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",27.4784,27.42,0.21,0.77,33235.6484,221,27.4084,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",27.5,27.5213,27.11,27.21,-0.44,-1.59,104877.3719,510,27.2754,{"date":289,"open":222,"high":290,"low":222,"close":291,"change":188,"percent_change":189,"volume":292,"transactions":293,"vwap":294},"2026-09-15",27.6753,27.65,80285.1692,368,27.6155,{"date":296,"open":297,"high":298,"low":299,"close":279,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",27.74,27.765,27.49,-0.235,-0.85,92215.7267,519,27.5762,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",27.55,27.85,27.735,0.165,0.6,18689.7907,110,27.7432,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":264,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",27.63,27.77,27.56,27.57,-0.65,27499.5766,156,27.644,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":23,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",27.82,27.9353,27.72,27.75,-0.14,18763.216036,137,27.7833,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":249,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",27.76,27.9862,27.79,-0.54,29005.6704,223,27.8654,{"date":345,"open":330,"high":346,"low":330,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",28,27.94,-0.13,-0.46,29658.6861,179,27.9585,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",27.9,28.1416,27.3601,28.07,0.24,0.86,29831.405435,177,28.0141,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":188,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",27.67,27.8917,27.83,0.54,27244.4315,178,27.792,{"date":374,"open":375,"high":308,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",27.835,27.6601,27.68,-0.22,-0.79,130558.3931,225,27.7682,{"date":384,"open":385,"high":385,"low":329,"close":355,"change":256,"percent_change":256,"volume":386,"transactions":387,"vwap":388},"2026-08-31",28.03,48364.1334,238,27.8203,{"date":390,"open":391,"high":391,"low":297,"close":355,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",27.92,0.12,0.43,21851.1469,187,27.8278,{"date":398,"open":355,"high":355,"low":399,"close":400,"change":232,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",27.7104,27.78,-0.32,54285.1896,219,27.8333,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",28.04,27.87,-0.145,-0.52,23053.2657,181,27.9348,{"date":415,"open":407,"high":407,"low":347,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",28.015,0.075,0.27,28221.169,224,27.9729,{"date":423,"open":424,"high":407,"low":347,"close":347,"change":197,"percent_change":198,"volume":425,"transactions":251,"vwap":426},"2026-08-24",27.95,15416.0474,27.9697,{"date":428,"open":318,"high":429,"low":318,"close":430,"change":272,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",27.994,27.96,0.76,16917.1053,210,27.9395,{"date":436,"open":437,"high":438,"low":330,"close":330,"change":208,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",27.915,27.9819,-0.39,19309.5534,160,27.8595,{"date":444,"open":308,"high":445,"low":308,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",28.09,27.86,0.18,0.65,35113.9364,195,27.9844,{"date":453,"open":454,"high":368,"low":366,"close":377,"change":455,"percent_change":378,"volume":456,"transactions":457,"vwap":458},"2026-08-18",27.81,-0.06,37447.9792,285,27.7519,{"date":460,"open":461,"high":461,"low":297,"close":297,"change":348,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",27.97,-0.47,43807.569,378,27.7989,{"date":467,"open":327,"high":461,"low":327,"close":408,"change":107,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",0.22,47727.3803,376,27.9082,{"date":473,"open":368,"high":474,"low":330,"close":454,"change":22,"percent_change":23,"volume":475,"transactions":476,"vwap":477},"2026-08-13",27.88,90858.6133,621,27.8144,{"date":479,"open":480,"high":481,"low":480,"close":327,"change":482,"percent_change":483,"volume":484,"transactions":450,"vwap":485},"2026-08-12",27.64,27.8899,0.02,0.07,31630.1812,27.8095,{"date":487,"open":488,"high":355,"low":339,"close":488,"change":482,"percent_change":483,"volume":489,"transactions":490,"vwap":491},"2026-08-11",27.8,137009.4727,336,27.8684,{"date":493,"open":494,"high":400,"low":495,"close":400,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",27.7,27.69,0.17,0.62,20459.0167,170,27.7511,{"date":502,"open":279,"high":503,"low":504,"close":505,"change":496,"percent_change":497,"volume":506,"transactions":507,"vwap":508},"2026-08-07",27.66,27.4887,27.61,31355.1617,214,27.6142,{"date":510,"open":279,"high":511,"low":512,"close":512,"change":256,"percent_change":256,"volume":513,"transactions":514,"vwap":515},"2026-08-06",27.59,27.44,127596.506,248,27.5222,{"date":517,"open":320,"high":511,"low":271,"close":512,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",-0.1,-0.36,57835.2692,304,27.4683,{"date":524,"open":214,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",27.54,27.31,0.106,0.39,72436.159561,249,27.481,{"date":533,"open":214,"high":299,"low":214,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":412,"vwap":538},"2026-08-03",27.434,0.184,0.68,42029.492472,27.4245,{"date":540,"open":541,"high":222,"low":542,"close":195,"change":232,"percent_change":543,"volume":544,"transactions":258,"vwap":545},"2026-07-31",27.28,27.2025,-0.33,20866.6545,27.2703,{"date":547,"open":512,"high":512,"low":548,"close":17,"change":107,"percent_change":468,"volume":549,"transactions":362,"vwap":550},"2026-07-30",27.1801,37478.1675,27.3136,{"date":552,"open":187,"high":553,"low":187,"close":541,"change":198,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",27.455,-0.26,23828.5225,108,27.3554,{"date":559,"open":248,"high":248,"low":526,"close":21,"change":392,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",0.44,35606.0575,208,27.3673,{"date":565,"open":187,"high":248,"low":196,"close":566,"change":455,"percent_change":378,"volume":567,"transactions":568,"vwap":569},"2026-07-27",27.23,106593.0575,171,27.2591,{"date":571,"open":572,"high":262,"low":572,"close":229,"change":573,"percent_change":574,"volume":575,"transactions":381,"vwap":576},"2026-07-24",27.13,0.09,0.33,40758.0355,27.3423,{"date":578,"open":187,"high":579,"low":580,"close":196,"change":208,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",27.3299,27.19,-0.4,14770.0575,89,27.2448,{"date":586,"open":21,"high":587,"low":588,"close":526,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",27.45,27.3001,-0.0682,-0.25,148123.9503,151,27.3377,{"date":595,"open":20,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",27.3782,27.26,0.1282,0.47,107330.7243,276,27.2849,{"date":604,"open":541,"high":222,"low":195,"close":195,"change":198,"percent_change":554,"volume":605,"transactions":606,"vwap":607},"2026-07-20",47206.3863,216,27.3205,{"date":609,"open":282,"high":271,"low":282,"close":610,"change":256,"percent_change":256,"volume":611,"transactions":612,"vwap":613},"2026-07-17",27.32,32952.0907,119,27.3515,{"date":615,"open":541,"high":616,"low":617,"close":610,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",27.39,27.241,0.085,0.31,79546.2097,274,27.3346,{"date":624,"open":625,"high":625,"low":566,"close":626,"change":627,"percent_change":349,"volume":628,"transactions":629,"vwap":630},"2026-07-15",27.3884,27.235,-0.125,29753.7127,199,27.2726,{"date":632,"open":633,"high":186,"low":187,"close":186,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-14",27.245,0.1,0.37,66663.3067,297,27.2812,{"date":640,"open":572,"high":641,"low":572,"close":597,"change":642,"percent_change":482,"volume":643,"transactions":644,"vwap":645},"2026-07-13",27.41,0.005,68081.1757,185,27.2868,{"date":647,"open":238,"high":238,"low":196,"close":648,"change":231,"percent_change":232,"volume":649,"transactions":9,"vwap":648},"2026-07-10",27.255,81200,{"date":651,"open":195,"high":21,"low":187,"close":541,"change":573,"percent_change":574,"volume":652,"transactions":9,"vwap":541},"2026-07-09",161000,{"date":654,"open":566,"high":610,"low":655,"close":580,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":580},"2026-07-08",27.145,-0.16,-0.59,86700,{"date":660,"open":262,"high":238,"low":17,"close":21,"change":22,"percent_change":23,"volume":661,"transactions":9,"vwap":21},"2026-07-07",83700,{"date":663,"open":307,"high":307,"low":185,"close":186,"change":197,"percent_change":198,"volume":664,"transactions":9,"vwap":186},"2026-07-06",102900,{"date":666,"open":222,"high":587,"low":229,"close":667,"change":668,"percent_change":447,"volume":669,"transactions":9,"vwap":667},"2026-07-02",27.38,0.05,106700,{"date":671,"open":195,"high":238,"low":195,"close":214,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":214},"2026-07-01",0.03,0.11,99100,{"date":676,"open":240,"high":18,"low":229,"close":20,"change":207,"percent_change":208,"volume":677,"transactions":9,"vwap":20},"2026-06-30",43900,{"date":679,"open":680,"high":680,"low":187,"close":214,"change":22,"percent_change":23,"volume":681,"transactions":9,"vwap":214},"2026-06-29",27.52,112700,{"date":683,"open":262,"high":248,"low":17,"close":17,"change":256,"percent_change":256,"volume":684,"transactions":9,"vwap":17},"2026-06-26",39500,{"date":686,"open":20,"high":279,"low":20,"close":17,"change":483,"percent_change":687,"volume":688,"transactions":9,"vwap":17},"2026-06-25",0.26,144000,{"date":690,"open":597,"high":20,"low":691,"close":185,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":185},"2026-06-24",27.121,0.16,0.59,96400,{"date":696,"open":697,"high":580,"low":697,"close":281,"change":107,"percent_change":468,"volume":698,"transactions":9,"vwap":281},"2026-06-23",26.92,45400,{"date":700,"open":26,"high":281,"low":26,"close":701,"change":447,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-22",27.049999,0.67,51300,{"date":705,"open":282,"high":282,"low":706,"close":707,"change":22,"percent_change":23,"volume":708,"transactions":9,"vwap":707},"2026-06-18",26.85,26.87,139800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":331,"percent_change":410,"volume":715,"transactions":9,"vwap":714},"2026-06-17",27.040001,27.12,26.84,26.88,145800,{"date":717,"open":718,"high":196,"low":718,"close":719,"change":22,"percent_change":23,"volume":720,"transactions":9,"vwap":719},"2026-06-16",27,27.02,121400,{"date":722,"open":667,"high":667,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",27.030001,-0.17,-0.62,133600,{"date":728,"open":610,"high":729,"low":580,"close":196,"change":232,"percent_change":543,"volume":730,"transactions":9,"vwap":196},"2026-06-12",27.325,68700,{"date":732,"open":733,"high":229,"low":733,"close":229,"change":619,"percent_change":734,"volume":735,"transactions":9,"vwap":229},"2026-06-11",26.91,1.15,155400,{"date":737,"open":738,"high":282,"low":738,"close":739,"change":656,"percent_change":657,"volume":740,"transactions":9,"vwap":739},"2026-06-10",26.93,26.98,144400,{"date":742,"open":718,"high":21,"low":733,"close":204,"change":634,"percent_change":635,"volume":743,"transactions":9,"vwap":204},"2026-06-09",137600,{"date":745,"open":746,"high":526,"low":711,"close":711,"change":107,"percent_change":468,"volume":747,"transactions":9,"vwap":711},"2026-06-08",27.16,68100,{"date":749,"open":488,"high":488,"low":750,"close":739,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":739},"2026-06-05",26.94,-0.82,-2.95,586100,{"date":755,"open":525,"high":756,"low":525,"close":488,"change":573,"percent_change":141,"volume":757,"transactions":9,"vwap":488},"2026-06-04",27.815,50200,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-03",28.049999,27.71,-0.21,-0.75,153900,{"date":766,"open":327,"high":767,"low":454,"close":391,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":391},"2026-06-02",27.99,0.14,0.5,198100,{"date":772,"open":454,"high":308,"low":773,"close":400,"change":482,"percent_change":483,"volume":774,"transactions":9,"vwap":400},"2026-06-01",27.62,229700,{"date":776,"open":308,"high":308,"low":366,"close":337,"change":22,"percent_change":23,"volume":777,"transactions":9,"vwap":337},"2026-05-29",207500,{"date":779,"open":780,"high":780,"low":291,"close":318,"change":483,"percent_change":121,"volume":781,"transactions":9,"vwap":318},"2026-05-28",27.89,209700,{"date":783,"open":355,"high":355,"low":366,"close":494,"change":348,"percent_change":462,"volume":784,"transactions":9,"vwap":494},"2026-05-27",68300,{"date":786,"open":330,"high":408,"low":330,"close":368,"change":787,"percent_change":89,"volume":788,"transactions":9,"vwap":368},"2026-05-26",0.28,129600,{"date":790,"open":761,"high":761,"low":299,"close":307,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":307},"2026-05-22",0.08,0.29,188400,{"date":795,"open":262,"high":796,"low":797,"close":238,"change":673,"percent_change":126,"volume":798,"transactions":9,"vwap":238},"2026-05-21",27.574,27.362,137800,{"date":800,"open":282,"high":801,"low":282,"close":186,"change":447,"percent_change":136,"volume":802,"transactions":9,"vwap":186},"2026-05-20",27.48,66100,{"date":804,"open":196,"high":805,"low":806,"close":807,"change":249,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-19",27.321,27.075001,27.18,-0.55,249200,{"date":811,"open":299,"high":299,"low":187,"close":214,"change":656,"percent_change":812,"volume":813,"transactions":9,"vwap":214},"2026-05-18",-0.58,343400,{"date":815,"open":299,"high":319,"low":271,"close":299,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":299},"2026-05-15",-0.41,-1.47,213600,{"date":820,"open":454,"high":355,"low":337,"close":355,"change":256,"percent_change":256,"volume":821,"transactions":9,"vwap":355},"2026-05-14",90900,{"date":823,"open":355,"high":355,"low":330,"close":355,"change":634,"percent_change":824,"volume":825,"transactions":9,"vwap":355},"2026-05-13",0.36,114600,{"date":827,"open":297,"high":446,"low":319,"close":488,"change":197,"percent_change":198,"volume":828,"transactions":9,"vwap":488},"2026-05-12",468300,{"date":830,"open":480,"high":780,"low":480,"close":327,"change":359,"percent_change":831,"volume":832,"transactions":9,"vwap":327},"2026-05-11",0.87,83800,{"date":834,"open":20,"high":366,"low":20,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-08",27.58,0.145,0.53,206000,{"date":840,"open":773,"high":773,"low":807,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-07",27.435,-0.195,-0.71,437200,{"date":846,"open":488,"high":454,"low":319,"close":317,"change":762,"percent_change":763,"volume":847,"transactions":9,"vwap":317},"2026-05-06",457300,{"date":849,"open":850,"high":347,"low":851,"close":852,"change":668,"percent_change":447,"volume":853,"transactions":9,"vwap":852},"2026-05-05",27.825,27.809,27.84,532900,{"date":855,"open":494,"high":408,"low":494,"close":339,"change":791,"percent_change":792,"volume":856,"transactions":9,"vwap":339},"2026-05-04",144100,{"date":858,"open":308,"high":308,"low":494,"close":761,"change":197,"percent_change":198,"volume":859,"transactions":9,"vwap":761},"2026-05-01",205500,{"date":861,"open":526,"high":454,"low":526,"close":862,"change":824,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-30",27.73,1.32,77900,{"date":866,"open":541,"high":867,"low":541,"close":222,"change":672,"percent_change":673,"volume":868,"transactions":9,"vwap":222},"2026-04-29",27.496,76100,{"date":870,"open":641,"high":871,"low":872,"close":17,"change":873,"percent_change":283,"volume":874,"transactions":9,"vwap":17},"2026-04-28",27.53,27.322,-0.12,106100,{"date":876,"open":222,"high":255,"low":877,"close":248,"change":673,"percent_change":126,"volume":878,"transactions":9,"vwap":248},"2026-04-27",27.361,253800,{"date":880,"open":541,"high":881,"low":541,"close":21,"change":22,"percent_change":23,"volume":882,"transactions":9,"vwap":21},"2026-04-24",27.389,86200,{"date":884,"open":195,"high":512,"low":195,"close":186,"change":207,"percent_change":208,"volume":885,"transactions":9,"vwap":186},"2026-04-23",151200,{"date":887,"open":773,"high":773,"low":616,"close":616,"change":215,"percent_change":216,"volume":888,"transactions":9,"vwap":616},"2026-04-22",341900,{"date":890,"open":248,"high":891,"low":222,"close":238,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":238},"2026-04-21",27.567,0.01,0.04,384600,{"date":896,"open":512,"high":773,"low":18,"close":248,"change":197,"percent_change":198,"volume":897,"transactions":9,"vwap":248},"2026-04-20",329900,{"date":899,"open":900,"high":900,"low":238,"close":801,"change":208,"percent_change":581,"volume":901,"transactions":9,"vwap":801},"2026-04-17",27.6,512800,{"date":903,"open":525,"high":904,"low":905,"close":511,"change":668,"percent_change":447,"volume":906,"transactions":9,"vwap":511},"2026-04-16",27.687,27.535,115300,{"date":908,"open":307,"high":366,"low":871,"close":525,"change":873,"percent_change":909,"volume":910,"transactions":9,"vwap":525},"2026-04-15",-0.43,410500,{"date":912,"open":474,"high":355,"low":835,"close":503,"change":762,"percent_change":763,"volume":913,"transactions":9,"vwap":503},"2026-04-14",275500,{"date":915,"open":327,"high":347,"low":327,"close":408,"change":668,"percent_change":447,"volume":916,"transactions":9,"vwap":408},"2026-04-13",54800,{"date":918,"open":474,"high":391,"low":327,"close":327,"change":208,"percent_change":439,"volume":919,"transactions":9,"vwap":327},"2026-04-10",197500,{"date":921,"open":445,"high":922,"low":308,"close":923,"change":208,"percent_change":439,"volume":924,"transactions":9,"vwap":923},"2026-04-09",28.13,27.93,514000,{"date":926,"open":461,"high":927,"low":494,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-08",28.040001,-0.57,-1.99,806000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":672,"percent_change":634,"volume":937,"transactions":9,"vwap":936},"2026-04-07",28.65,28.718,28.52,28.61,250600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":198,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-06",28.56,28.605,28.482,28.58,-0.24,125600,{"date":947,"open":948,"high":949,"low":936,"close":933,"change":892,"percent_change":672,"volume":950,"transactions":9,"vwap":933},"2026-04-02",28.85,29.021999,151900,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-01",28.9,28.55,28.64,-0.23,-0.8,927000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":207,"percent_change":518,"volume":965,"transactions":9,"vwap":964},"2026-03-31",29.01,29.12,28.83,28.87,285000,{"date":967,"open":968,"high":969,"low":953,"close":953,"change":519,"percent_change":970,"volume":971,"transactions":9,"vwap":953},"2026-03-30",29.39,29.56,-1.23,291100,{"date":973,"open":974,"high":975,"low":962,"close":974,"change":483,"percent_change":359,"volume":976,"transactions":9,"vwap":974},"2026-03-27",29.26,29.31,610400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":518,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-26",29.22,29.331,29.165,29.19,-0.34,318900,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":207,"percent_change":518,"volume":990,"transactions":9,"vwap":989},"2026-03-25",29.5,29.244,29.29,123100,{"date":992,"open":975,"high":993,"low":994,"close":995,"change":482,"percent_change":483,"volume":996,"transactions":9,"vwap":995},"2026-03-24",29.46,29.2,29.32,168700,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":573,"percent_change":619,"volume":1002,"transactions":9,"vwap":1001},"2026-03-23",29.61,29.24,29.3,266700,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":264,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-20",29.16,29.48,29.21,-0.61,258000,{"date":1011,"open":1012,"high":1013,"low":962,"close":968,"change":439,"percent_change":1014,"volume":1015,"transactions":9,"vwap":968},"2026-03-19",29.57,29.581,-1.31,531100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":672,"percent_change":634,"volume":1022,"transactions":9,"vwap":1021},"2026-03-18",29.74,29.8,29.62,29.78,237700,{"date":1024,"open":1025,"high":1025,"low":1018,"close":1026,"change":22,"percent_change":207,"volume":1027,"transactions":9,"vwap":1026},"2026-03-17",29.89,29.75,85400,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":207,"percent_change":518,"volume":1033,"transactions":9,"vwap":1032},"2026-03-16",29.97,29.69,29.76,161100,{"date":1035,"open":1036,"high":1025,"low":1037,"close":1038,"change":207,"percent_change":518,"volume":1039,"transactions":9,"vwap":1038},"2026-03-13",29.725,29.641,29.79,467200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":52,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-12",29.77,29.9,29.465,29.82,1.67,360800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":208,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-11",29.41,29.44,29.234,29.33,-0.37,240900,{"date":1057,"open":999,"high":1058,"low":1059,"close":1051,"change":462,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-03-10",29.91,29.214,-1.57,360500,{"date":1063,"open":1030,"high":1030,"low":1064,"close":1058,"change":724,"percent_change":928,"volume":1065,"transactions":9,"vwap":1058},"2026-03-09",29.649,660600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-06",29.68,30.42,29.35,30.08,0.45,1.52,409500,{"date":1076,"open":1058,"high":1077,"low":987,"close":1078,"change":554,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-05",30.11,29.63,-0.87,537200,{"date":1082,"open":1083,"high":1083,"low":999,"close":1025,"change":22,"percent_change":207,"volume":1084,"transactions":9,"vwap":1025},"2026-03-04",30.24,182900,{"date":1086,"open":1087,"high":1043,"low":975,"close":1043,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1043},"2026-03-03",29.67,-0.49,-1.61,894100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":215,"percent_change":554,"volume":1097,"transactions":9,"vwap":1096},"2026-03-02",30.2,30.419,30.1,30.39,1603200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":378,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-27",30.69,30.4,30.47,-0.72,318600,{"date":1106,"open":1107,"high":1108,"low":1096,"close":1100,"change":348,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-02-26",30.66,30.705,-0.42,492600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":787,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-25",30.8,30.828,30.5,30.82,0.92,490500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":151,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-24",30.49,30.54,30.19,1.16,314900,{"date":1127,"open":1100,"high":1100,"low":1128,"close":1123,"change":656,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-02-23",30.16,-0.53,365000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":393,"volume":1137,"transactions":9,"vwap":1135},"2026-02-20",30,30.44,30.35,0.13,159600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":725,"volume":1145,"transactions":9,"vwap":1143},"2026-02-19",30.21,30.45,30.12,30.22,-0.19,878900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":873,"percent_change":439,"volume":1152,"transactions":9,"vwap":1151},"2026-02-18",30.48,30.64,30.31,30.41,388400,{"date":1154,"open":1143,"high":1155,"low":1093,"close":1155,"change":22,"percent_change":207,"volume":1156,"transactions":9,"vwap":1155},"2026-02-17",30.53,386100,{"date":1158,"open":1096,"high":25,"low":1159,"close":1122,"change":418,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1122},"2026-02-13",30.204,0.89,588200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":215,"percent_change":554,"volume":1167,"transactions":9,"vwap":1166},"2026-02-12",30.6,30.185,30.27,273900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1135,"change":573,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1135},"2026-02-11",30.57,30.18,0.3,772300,{"date":1175,"open":1176,"high":1177,"low":1133,"close":1177,"change":619,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-10",30.01,30.26,1.04,384000,{"date":1181,"open":1070,"high":1182,"low":1070,"close":1183,"change":393,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-09",30.13,29.95,1.46,167800,{"date":1187,"open":1000,"high":1026,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-06",29.17,29.52,0.64,2.22,202100,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1109,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-05",28.68,29.087999,28.88,-1.43,214900,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1001,"change":359,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1001},"2026-02-04",29.72,29.07,0.83,90400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":687,"percent_change":66,"volume":1211,"transactions":9,"vwap":1210},"2026-02-03",28.62,29.14,29.059999,132700,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-02",29.25,28.69,28.8,-0.35,-1.2,234600,{"date":1221,"open":1210,"high":1222,"low":1223,"close":1224,"change":812,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-30",29.42,28.95,29.15,-1.95,198700,{"date":1228,"open":1229,"high":1229,"low":994,"close":1230,"change":215,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-29",30.34,29.73,-0.27,202200,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":188,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-28",29.96,29.58,29.81,0.51,157400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":687,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-27",29.59,29.719,29.43,29.66,0.88,361600,{"date":1249,"open":1042,"high":1250,"low":1251,"close":1252,"change":348,"percent_change":283,"volume":1253,"transactions":9,"vwap":1252},"2026-01-26",29.84,29.37,29.4,145200,{"date":1255,"open":1256,"high":1257,"low":1244,"close":1258,"change":23,"percent_change":331,"volume":1259,"transactions":9,"vwap":1258},"2026-01-23",29.519,29.605,29.53,169300,{"date":1261,"open":1262,"high":1019,"low":1263,"close":1012,"change":619,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1012},"2026-01-22",29.45,29.38,1.06,244900,{"date":1267,"open":1216,"high":975,"low":1216,"close":974,"change":824,"percent_change":1268,"volume":1269,"transactions":9,"vwap":974},"2026-01-21",1.25,78900,{"date":1271,"open":1210,"high":1272,"low":1273,"close":953,"change":724,"percent_change":812,"volume":1274,"transactions":9,"vwap":953},"2026-01-20",29.257,28.82,186400,{"date":1276,"open":1214,"high":1214,"low":1277,"close":1203,"change":672,"percent_change":634,"volume":1278,"transactions":9,"vwap":1203},"2026-01-16",28.945,158600,{"date":1280,"open":1281,"high":962,"low":1282,"close":1283,"change":392,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-15",28.933,28.93,29.040001,0.41,90800,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":692,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-14",28.71,28.94,28.92,0.56,89200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1144,"volume":1299,"transactions":9,"vwap":1297},"2026-01-13",28.91,28.7,28.76,-0.055,78500,{"date":1301,"open":1288,"high":964,"low":941,"close":1302,"change":1303,"percent_change":360,"volume":1304,"transactions":9,"vwap":1302},"2026-01-12",28.815,0.245,117900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-09",28.48,28.695,28.445,28.57,0.23,0.81,382800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":792,"volume":1320,"transactions":9,"vwap":1317},"2026-01-08",28.18,28.34,28.104,0.083,180200,{"date":1322,"open":1323,"high":1323,"low":1316,"close":1324,"change":1325,"percent_change":928,"volume":1326,"transactions":9,"vwap":1324},"2026-01-07",28.42,28.257,-0.163,90600,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1323,"change":418,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1323},"2026-01-06",28.15,28.455,0.96,53600,{"date":1334,"open":488,"high":1335,"low":488,"close":1329,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2026-01-05",28.23,0.408,1.47,50000,{"date":1340,"open":330,"high":330,"low":871,"close":1341,"change":1342,"percent_change":574,"volume":1343,"transactions":9,"vwap":1341},"2026-01-02",27.742,0.092,37500,{"date":1345,"open":680,"high":488,"low":801,"close":291,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":291},"2025-12-31",-0.077,-0.28,131800,{"date":1350,"open":391,"high":391,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-30",27.725,27.727,-0.543,-1.92,104900,{"date":1357,"open":1317,"high":1358,"low":1359,"close":1360,"change":331,"percent_change":1088,"volume":1361,"transactions":9,"vwap":1360},"2025-12-29",28.36,28.225,28.27,44000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":197,"percent_change":198,"volume":1368,"transactions":9,"vwap":1367},"2025-12-26",28.37,28.43,28.35,28.41,57900,{"date":1370,"open":1371,"high":1365,"low":1371,"close":1365,"change":634,"percent_change":151,"volume":1372,"transactions":9,"vwap":1365},"2025-12-24",28.22,21200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":892,"percent_change":893,"volume":1378,"transactions":9,"vwap":1377},"2025-12-23",28.25,28.331,28.33,62100,{"date":1380,"open":1358,"high":1358,"low":1381,"close":1382,"change":188,"percent_change":837,"volume":1383,"transactions":9,"vwap":1382},"2025-12-22",28.26,28.32,344000,{"date":1385,"open":922,"high":1335,"low":1386,"close":1387,"change":1388,"percent_change":38,"volume":1389,"transactions":9,"vwap":1387},"2025-12-19",28.109,28.17,0.205,142900,{"date":1391,"open":1316,"high":1316,"low":424,"close":1392,"change":1393,"percent_change":1072,"volume":1394,"transactions":9,"vwap":1392},"2025-12-18",27.965,0.125,56800,{"date":1396,"open":1397,"high":1398,"low":852,"close":852,"change":627,"percent_change":1399,"volume":1400,"transactions":9,"vwap":852},"2025-12-17",28.023001,28.091,-0.45,133700,{"date":1402,"open":1316,"high":1316,"low":1403,"close":1392,"change":300,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1392},"2025-12-16",27.859,-0.83,137500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":348,"percent_change":349,"volume":1412,"transactions":9,"vwap":1411},"2025-12-15",28.39,28.45,28.141,28.2,108600,{"date":1414,"open":1415,"high":1415,"low":1371,"close":1377,"change":1416,"percent_change":1218,"volume":1417,"transactions":9,"vwap":1377},"2025-12-12",28.77,-0.345,185200,{"date":1419,"open":1409,"high":1215,"low":1366,"close":1420,"change":1388,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-11",28.675,0.72,134500,{"date":1424,"open":1375,"high":954,"low":1425,"close":1426,"change":1311,"percent_change":1312,"volume":1427,"transactions":9,"vwap":1426},"2025-12-10",28.12,28.47,174900,{"date":1429,"open":346,"high":1430,"low":346,"close":1431,"change":673,"percent_change":528,"volume":1432,"transactions":9,"vwap":1431},"2025-12-09",28.305,28.24,219900,{"date":1434,"open":1435,"high":1435,"low":445,"close":922,"change":656,"percent_change":928,"volume":1436,"transactions":9,"vwap":922},"2025-12-08",28.3,82600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":232,"percent_change":401,"volume":1443,"transactions":9,"vwap":1442},"2025-12-05",28.5,28.51,28.265,28.29,150200,{"date":1445,"open":1367,"high":1367,"low":1446,"close":1447,"change":573,"percent_change":141,"volume":1448,"transactions":9,"vwap":1447},"2025-12-04",28.269,28.38,231500,{"date":1450,"open":1451,"high":1435,"low":1452,"close":1442,"change":188,"percent_change":837,"volume":1453,"transactions":9,"vwap":1442},"2025-12-03",28.28,28.185,223800,{"date":1455,"open":1375,"high":1375,"low":1456,"close":1457,"change":215,"percent_change":1347,"volume":1458,"transactions":9,"vwap":1457},"2025-12-02",28.059999,28.14,254100,{"date":1460,"open":1377,"high":1377,"low":1411,"close":1371,"change":198,"percent_change":590,"volume":1461,"transactions":9,"vwap":1371},"2025-12-01",172500,{"date":1463,"open":1464,"high":1435,"low":1464,"close":1442,"change":256,"percent_change":256,"volume":1465,"transactions":9,"vwap":1442},"2025-11-28",28.21,118800,{"date":1467,"open":358,"high":1377,"low":358,"close":1442,"change":272,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1442},"2025-11-26",0.75,251400,{"date":1471,"open":339,"high":445,"low":339,"close":1472,"change":673,"percent_change":528,"volume":1473,"transactions":9,"vwap":1472},"2025-11-25",28.08,101400,{"date":1475,"open":494,"high":461,"low":494,"close":461,"change":242,"percent_change":1421,"volume":1476,"transactions":9,"vwap":461},"2025-11-24",100000,{"date":1478,"open":761,"high":1479,"low":319,"close":318,"change":687,"percent_change":1480,"volume":708,"transactions":9,"vwap":318},"2025-11-21",27.857,0.95,{"date":1482,"open":1483,"high":1483,"low":255,"close":255,"change":1231,"percent_change":1484,"volume":1485,"transactions":9,"vwap":255},"2025-11-20",28.01,-0.97,124500,{"date":1487,"open":474,"high":474,"low":1488,"close":400,"change":1489,"percent_change":656,"volume":1490,"transactions":9,"vwap":400},"2025-11-19",27.717,-0.045,55900,{"date":1492,"open":330,"high":1493,"low":480,"close":850,"change":1298,"percent_change":1494,"volume":1495,"transactions":9,"vwap":850},"2025-11-18",27.91,-0.2,605200,{"date":1497,"open":347,"high":1425,"low":337,"close":474,"change":378,"percent_change":1498,"volume":1499,"transactions":9,"vwap":474},"2025-11-17",-0.78,296100,{"date":1501,"open":330,"high":1502,"low":330,"close":1503,"change":893,"percent_change":768,"volume":1504,"transactions":9,"vwap":1503},"2025-11-14",28.233,28.1,210400,{"date":1506,"open":1408,"high":1408,"low":1483,"close":1456,"change":543,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1456},"2025-11-13",-1.16,242800,{"date":1510,"open":1439,"high":1439,"low":1366,"close":1408,"change":256,"percent_change":256,"volume":1511,"transactions":9,"vwap":1408},"2025-11-12",130900,{"date":1513,"open":1447,"high":1365,"low":1431,"close":1408,"change":483,"percent_change":121,"volume":1514,"transactions":9,"vwap":1408},"2025-11-11",207100,{"date":1516,"open":1382,"high":1317,"low":1425,"close":1382,"change":824,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1382},"2025-11-10",1.29,237600,{"date":1520,"open":424,"high":430,"low":511,"close":430,"change":23,"percent_change":331,"volume":1521,"transactions":9,"vwap":430},"2025-11-07",229800,{"date":1523,"open":1375,"high":1375,"low":1493,"close":346,"change":216,"percent_change":1524,"volume":1525,"transactions":9,"vwap":346},"2025-11-06",-1.03,172200,{"date":1527,"open":358,"high":1364,"low":1528,"close":1442,"change":418,"percent_change":1331,"volume":1529,"transactions":9,"vwap":1442},"2025-11-05",27.989,90300,{"date":1531,"open":1371,"high":1360,"low":346,"close":1532,"change":340,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-04",28.02,-1.89,266100,{"date":1536,"open":933,"high":933,"low":1358,"close":940,"change":673,"percent_change":528,"volume":1537,"transactions":9,"vwap":940},"2025-11-03",215500,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1409,"change":673,"percent_change":528,"volume":1542,"transactions":9,"vwap":1409},"2025-10-31",28.54,28.295,97400,{"date":1544,"open":1545,"high":1365,"low":1546,"close":1317,"change":724,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1317},"2025-10-30",28.4,28.261,-0.6,95000,{"date":1550,"open":1551,"high":955,"low":1552,"close":1440,"change":1136,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1440},"2025-10-29",28.49,28.359,0.46,128200,{"date":1556,"open":1381,"high":1408,"low":1557,"close":1447,"change":392,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1447},"2025-10-28",28.217,0.42,86900,{"date":1561,"open":1367,"high":1367,"low":1387,"close":1381,"change":893,"percent_change":768,"volume":1562,"transactions":9,"vwap":1381},"2025-10-27",113700,{"date":1564,"open":1375,"high":1375,"low":1457,"close":1371,"change":447,"percent_change":1190,"volume":1565,"transactions":9,"vwap":1371},"2025-10-24",461600,{"date":1567,"open":927,"high":1568,"low":1569,"close":927,"change":392,"percent_change":393,"volume":1570,"transactions":9,"vwap":927},"2025-10-23",28.11,27.944,107800,{"date":1572,"open":1425,"high":1425,"low":773,"close":391,"change":590,"percent_change":1573,"volume":1574,"transactions":9,"vwap":391},"2025-10-22",-0.89,209200,{"date":1576,"open":943,"high":943,"low":1577,"close":1387,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1387},"2025-10-21",28.125,-0.66,-2.29,282000,{"date":1582,"open":936,"high":963,"low":943,"close":963,"change":769,"percent_change":1583,"volume":1584,"transactions":9,"vwap":963},"2025-10-20",1.76,128600,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1377,"change":349,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1377},"2025-10-17",28.6,28.111,-1.6,740300,{"date":1592,"open":1210,"high":1593,"low":1594,"close":1595,"change":724,"percent_change":657,"volume":1596,"transactions":9,"vwap":1595},"2025-10-16",29.1,28.646,28.79,404300,{"date":1598,"open":1599,"high":1600,"low":1439,"close":1600,"change":52,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-15",28.72,28.96,1.72,302300,{"date":1604,"open":1503,"high":935,"low":368,"close":1426,"change":215,"percent_change":1347,"volume":1605,"transactions":9,"vwap":1426},"2025-10-14",252700,{"date":1607,"open":1568,"high":954,"low":1568,"close":954,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":954},"2025-10-13",0.84,3.03,112900,{"date":1612,"open":1613,"high":1613,"low":255,"close":761,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":761},"2025-10-10",28.44,-0.73,-2.57,335600,{"date":1618,"open":963,"high":963,"low":1619,"close":1613,"change":956,"percent_change":957,"volume":1620,"transactions":9,"vwap":1613},"2025-10-09",28.094,399000,{"date":1622,"open":1364,"high":1623,"low":1451,"close":1623,"change":769,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-08",28.67,1.77,182200,{"date":1627,"open":1367,"high":1367,"low":1628,"close":1387,"change":264,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1387},"2025-10-07",27.875,-0.63,215100,{"date":1632,"open":1435,"high":1366,"low":1633,"close":1366,"change":1634,"percent_change":1046,"volume":1635,"transactions":9,"vwap":1366},"2025-10-06",28.163,0.465,110700,{"date":1637,"open":1493,"high":1456,"low":1638,"close":1639,"change":1640,"percent_change":1117,"volume":1641,"transactions":9,"vwap":1639},"2025-10-03",27.732,27.885,0.255,235500,{"date":1643,"open":358,"high":358,"low":1644,"close":317,"change":207,"percent_change":208,"volume":1645,"transactions":9,"vwap":317},"2025-10-02",27.295,158000,{"date":1647,"open":641,"high":503,"low":641,"close":503,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":503},"2025-10-01",0.332,1.21,103600,{"date":1652,"open":187,"high":214,"low":1653,"close":1654,"change":1655,"percent_change":634,"volume":1656,"transactions":9,"vwap":1654},"2025-09-30",27.1,27.328,0.028,112500,{"date":1658,"open":610,"high":610,"low":1659,"close":20,"change":146,"percent_change":1660,"volume":1661,"transactions":9,"vwap":20},"2025-09-29",27.174,1.41,74500,{"date":1663,"open":1664,"high":1665,"low":1664,"close":697,"change":1666,"percent_change":831,"volume":1667,"transactions":9,"vwap":697},"2025-09-26",26.75,26.97,0.232,69700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":768,"volume":1675,"transactions":9,"vwap":1673},"2025-09-25",26.501,26.71,26.434,26.688,0.038,55600,{"date":1677,"open":733,"high":733,"low":1678,"close":1679,"change":1680,"percent_change":462,"volume":1681,"transactions":9,"vwap":1679},"2025-09-24",26.63,26.65,-0.126,444900,{"date":1683,"open":1684,"high":701,"low":1685,"close":1686,"change":1687,"percent_change":543,"volume":1688,"transactions":9,"vwap":1686},"2025-09-23",27.01,26.743,26.776,-0.088,60100,{"date":1690,"open":1679,"high":714,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-09-22",26.59,26.864,0.259,0.97,60600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1640,"percent_change":1694,"volume":1702,"transactions":9,"vwap":1701},"2025-09-19",26.438,26.64,26.41,26.605,34000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":673,"percent_change":1558,"volume":1709,"transactions":9,"vwap":1708},"2025-09-18",26.3,26.36,26.15,26.35,31500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":215,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-17",26.2,26.427,26,26.24,-0.3,18600,{"date":1719,"open":1700,"high":1700,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-16",26.219,26.32,-0.082,-0.31,19800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":102,"volume":1731,"transactions":9,"vwap":1728},"2025-09-15",26.23,26.402,26.22,0.263,7500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":483,"volume":1738,"transactions":9,"vwap":1736},"2025-09-12",26.209,26.09,26.139,0.019,40200,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":619,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-11",26.007,26.17,26.12,1.2,32000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":892,"percent_change":893,"volume":1752,"transactions":9,"vwap":1751},"2025-09-10",25.88,25.91,25.777,25.81,24600,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1325,"percent_change":1629,"volume":1758,"transactions":9,"vwap":1757},"2025-09-09",25.95,25.773,25.8,24900,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":824,"volume":1765,"transactions":9,"vwap":1763},"2025-09-08",26.08,25.86,25.963,0.094,22100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":831,"volume":1773,"transactions":9,"vwap":1771},"2025-09-05",25.92,25.992,25.68,25.869,0.223,11700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1777},"2025-09-04",25.54,25.646,25.48,0.146,0.57,12900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":107,"percent_change":359,"volume":1788,"transactions":9,"vwap":1787},"2025-09-03",25.457,25.539,25.43,25.5,16800,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":518,"percent_change":439,"volume":1793,"transactions":9,"vwap":1792},"2025-09-02",25.21,25.44,25300,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1776,"change":1325,"percent_change":1629,"volume":1798,"transactions":9,"vwap":1776},"2025-08-29",25.59,25.465,48000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2025-08-28",25.65,25.703,25.586,0.123,0.48,2800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":768,"volume":1813,"transactions":9,"vwap":1810},"2025-08-27",25.53,25.58,25.454,0.037,30200,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":121,"volume":1820,"transactions":9,"vwap":1818},"2025-08-26",25.455,25.55,25.543,0.063,5600,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1778,"change":1825,"percent_change":656,"volume":1826,"transactions":9,"vwap":1778},"2025-08-25",25.531,25.46,-0.041,5800,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1073,"volume":1833,"transactions":9,"vwap":1831},"2025-08-22",25.23,25.573,25.521,0.381,11200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":590,"volume":1841,"transactions":9,"vwap":1839},"2025-08-21",25.11,25.164,25.049999,25.14,-0.064,24200,{"date":1843,"open":1844,"high":1791,"low":1845,"close":1846,"change":1847,"percent_change":893,"volume":1848,"transactions":9,"vwap":1846},"2025-08-20",25.15,25.034,25.204,0.009,15700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1573,"volume":1856,"transactions":9,"vwap":1854},"2025-08-19",25.31,25.38,25.162,25.195,-0.225,38600,{"date":1858,"open":1824,"high":1824,"low":1859,"close":1860,"change":207,"percent_change":873,"volume":1861,"transactions":9,"vwap":1860},"2025-08-18",25.35,25.42,34100,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1231,"volume":1868,"transactions":9,"vwap":1866},"2025-08-15",25.57,25.41,25.45,-0.069,21600,{"date":1870,"open":1809,"high":1776,"low":1871,"close":1872,"change":1873,"percent_change":264,"volume":1874,"transactions":9,"vwap":1872},"2025-08-14",25.468,25.519,-0.047,7800,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":468,"volume":1881,"transactions":9,"vwap":1879},"2025-08-13",25.64,25.52,25.566,0.057,22700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":189,"volume":1889,"transactions":9,"vwap":1887},"2025-08-12",25.408,25.51,25.382,25.509,0.139,16500,{"date":1891,"open":1776,"high":1776,"low":1859,"close":1892,"change":197,"percent_change":215,"volume":1893,"transactions":9,"vwap":1892},"2025-08-11",25.37,88600,{"date":1895,"open":1896,"high":1860,"low":1897,"close":1898,"change":1899,"percent_change":151,"volume":1900,"transactions":9,"vwap":1898},"2025-08-08",25.384,25.36,25.39,0.088,12600,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":673,"volume":1907,"transactions":9,"vwap":1905},"2025-08-07",25.4,25.24,25.302,0.029,9400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":107,"percent_change":359,"volume":1914,"transactions":9,"vwap":1913},"2025-08-06",25.231,25.28,25.2,25.273,8300,{"date":1916,"open":1851,"high":1851,"low":1917,"close":1918,"change":1919,"percent_change":197,"volume":1920,"transactions":9,"vwap":1918},"2025-08-05",25.12,25.213,-0.005,15000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-04",25.073999,25.22,25.059999,25.218,0.246,0.99,14100,{"date":1931,"open":1932,"high":1925,"low":174,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-01",25.01,24.972,-0.238,-0.94,55100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1791,"change":1873,"percent_change":1144,"volume":1942,"transactions":9,"vwap":1791},"2025-07-31",25.287,25.33,25.141,41300,{"date":1944,"open":1852,"high":1860,"low":1854,"close":1945,"change":1946,"percent_change":1399,"volume":1947,"transactions":9,"vwap":1945},"2025-07-30",25.257,-0.113,35800,{"date":1949,"open":1787,"high":1787,"low":1950,"close":1892,"change":1951,"percent_change":1144,"volume":1952,"transactions":9,"vwap":1892},"2025-07-29",25.32,-0.048,40400,{"date":1954,"open":1864,"high":1864,"low":1892,"close":1955,"change":1956,"percent_change":983,"volume":1957,"transactions":9,"vwap":1955},"2025-07-28",25.418,-0.087,76700,{"date":1959,"open":1878,"high":1878,"low":1865,"close":1960,"change":1961,"percent_change":107,"volume":1962,"transactions":9,"vwap":1960},"2025-07-25",25.505,0.015,15100,{"date":1964,"open":1809,"high":1864,"low":1965,"close":1966,"change":215,"percent_change":1723,"volume":1967,"transactions":9,"vwap":1966},"2025-07-24",25.47,25.49,51100,{"date":1969,"open":1776,"high":1568,"low":1866,"close":1864,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1864},"2025-07-23",0.155,0.61,46800,{"date":1974,"open":1786,"high":1786,"low":1945,"close":1975,"change":1764,"percent_change":635,"volume":1976,"transactions":9,"vwap":1975},"2025-07-22",25.415,63500,{"date":1978,"open":1979,"high":1966,"low":1950,"close":1980,"change":1819,"percent_change":121,"volume":1981,"transactions":9,"vwap":1980},"2025-07-21",25.399,25.321,28300,{"date":1983,"open":1824,"high":1824,"low":1791,"close":1984,"change":1985,"percent_change":518,"volume":1986,"transactions":9,"vwap":1984},"2025-07-18",25.258,-0.026,68900,{"date":1988,"open":1839,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-07-17",25.3,25.08,25.284,0.176,0.7,16300,{"date":1996,"open":1925,"high":1917,"low":1997,"close":1998,"change":1999,"percent_change":141,"volume":2000,"transactions":9,"vwap":1998},"2025-07-16",24.871,25.108,0.081,29900,{"date":2002,"open":1839,"high":1844,"low":2003,"close":2004,"change":518,"percent_change":581,"volume":2005,"transactions":9,"vwap":2004},"2025-07-15",25.025999,25.027,40600,{"date":2007,"open":2008,"high":1844,"low":1925,"close":2009,"change":1880,"percent_change":1311,"volume":2010,"transactions":9,"vwap":2009},"2025-07-14",25.07,25.127,77500,{"date":2012,"open":1844,"high":1844,"low":2013,"close":2008,"change":2014,"percent_change":1109,"volume":2015,"transactions":9,"vwap":2008},"2025-07-11",25.055,-0.107,55400,{"date":2017,"open":2018,"high":1829,"low":2019,"close":2020,"change":1812,"percent_change":188,"volume":2021,"transactions":9,"vwap":2020},"2025-07-10",25.19,25.13,25.177,19400,{"date":2023,"open":1844,"high":2024,"low":2025,"close":1839,"change":2026,"percent_change":126,"volume":2027,"transactions":9,"vwap":1839},"2025-07-09",25.16,25.040001,0.101,51900,{"date":2029,"open":2030,"high":2030,"low":65,"close":2031,"change":2032,"percent_change":1494,"volume":2033,"transactions":9,"vwap":2031},"2025-07-08",25.1,25.039,-0.051,76000,{"date":2035,"open":1917,"high":2024,"low":2036,"close":2037,"change":2014,"percent_change":1109,"volume":2038,"transactions":9,"vwap":2037},"2025-07-07",24.98,25.09,70000,{"date":2040,"open":1924,"high":1829,"low":2041,"close":2042,"change":1319,"percent_change":574,"volume":2043,"transactions":9,"vwap":2042},"2025-07-03",25.17,25.197,32400,{"date":2045,"open":1838,"high":1917,"low":2036,"close":2046,"change":2047,"percent_change":1553,"volume":2048,"transactions":9,"vwap":2046},"2025-07-02",25.114,0.114,84300,{"date":178,"open":65,"high":2050,"low":2051,"close":65,"change":256,"percent_change":256,"volume":1675,"transactions":9,"vwap":65},25.030001,24.92]