[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVSI":3,"homepage-market-summary":27,"stock-historical-IVSI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVSI","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},"Applied Finance IVS International Large ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0369,0.010489,"Annual",{"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},28.775,28.45,0.325,1.14,18,30.4187,25.187,2247.449626600985,68.6,203,{"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},2247,456232.2742,12.48,"2025-12-11",[177,180,187,197,207,217,223,231,240,251,257,264,274,283,290,300,306,315,322,328,338,346,353,360,366,373,379,385,392,399,406,416,423,429,439,446,452,458,466,472,479,485,491,498,506,512,520,526,534,540,546,554,562,567,575,583,588,594,602,606,612,617,624,631,635,642,649,653,658,663,672,678,683,688,693,698,702,706,712,717,723,731,737,744,749,753,760,766,772,777,783,788,794,799,803,808,814,822,828,834,841,846,852,858,863,869,875,882,888,895,901,908,915,923,928,933,938,946,952,957,963,968,974,979,985,990,995,1000,1006,1014,1018,1022,1028,1034,1039,1044,1049,1054,1060,1064,1071,1077,1083,1090,1097,1105,1113,1118,1124,1131,1136,1140,1146,1151,1155,1161,1166,1172,1177,1182,1187,1193,1197,1202,1209,1214,1220,1225,1228,1232,1237,1243,1250,1257,1263,1268,1275,1281,1287,1295,1300,1304,1308,1315,1323,1328,1333,1339,1347,1352,1360,1365,1372,1377,1381,1387,1393,1397,1405,1413,1418,1423,1428],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},12,28.7786,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.3187,-1.11,11,9,28.523,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",28.99,29.03,28.7687,-0.1976,-0.68,444,15,28.9537,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":195,"vwap":206},"2026-09-29",28.91,29.01,28.8799,28.9663,-0.1429,-0.49,491,28.9126,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",29.08,29.14,29.1092,-0.0808,-0.28,1869,29,29.1254,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":184,"transactions":184,"vwap":222},"2026-09-25",29.19,0.24,0.83,28.9907,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",28.95,-0.15,-0.52,20.0001,14,28.9585,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",29.065,29.1,-0.4375,-1.48,501,13,29.0675,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",29.41,29.57,29.38,29.5375,0.0958,0.33,1513,32,29.4539,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":184,"transactions":185,"vwap":256},"2026-09-21",29.4417,0.2514,0.86,29.3706,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":238,"transactions":262,"vwap":263},"2026-09-18",29.1903,-0.265,-0.9,10,29.145,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",29.47,29.49,29.4553,0.2831,0.97,1238,40,29.4845,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",29.44,29.1722,-0.1282,-0.44,4092,100,29.3591,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":184,"vwap":289},"2026-09-15",29.3004,-0.1731,-0.59,57,29.2987,{"date":291,"open":276,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",29.5,29.4399,29.4735,-0.0265,-0.09,1858,21,29.4528,{"date":301,"open":292,"high":292,"low":292,"close":292,"change":302,"percent_change":303,"volume":304,"transactions":262,"vwap":305},"2026-09-11",0.2804,0.96,31,29.5198,{"date":307,"open":244,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",29.51,29.2196,-0.2159,-0.73,6683,39,29.3578,{"date":316,"open":292,"high":292,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":238,"vwap":321},"2026-09-09",29.4355,-0.3842,-1.29,260,29.4856,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":249,"transactions":178,"vwap":327},"2026-09-08",29.8197,-0.2384,-0.79,29.9263,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",30.115,30.12,30.0581,-0.1119,-0.37,1631,27,30.1173,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",30.17,0.295,0.99,309,28,30.1823,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":184,"vwap":352},"2026-09-02",29.875,0.14,0.47,231,29.8497,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":185,"transactions":358,"vwap":359},"2026-09-01",29.735,-0.2409,-0.8,8,29.8236,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":178,"transactions":262,"vwap":365},"2026-08-31",29.9759,-0.1188,-0.39,29.9936,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":238,"vwap":372},"2026-08-28",30.0947,-0.0489,-0.16,20,30.1492,{"date":374,"open":330,"high":375,"low":330,"close":375,"change":376,"percent_change":334,"volume":377,"transactions":185,"vwap":378},"2026-08-27",30.1436,-0.1105,113,30.1089,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":195,"transactions":262,"vwap":384},"2026-08-26",30.2541,-0.1646,-0.54,30.3672,{"date":386,"open":387,"high":22,"low":387,"close":22,"change":388,"percent_change":389,"volume":390,"transactions":229,"vwap":391},"2026-08-25",29.955,0.1846,0.61,213,30.1936,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":238,"vwap":398},"2026-08-24",30.2341,0.0575,0.19,16.5685,30.1584,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":229,"vwap":405},"2026-08-21",30.1766,0.3119,1.04,29.7055,30.1718,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":62,"vwap":415},"2026-08-20",29.975,30,29.82,29.8647,-0.1225,-0.41,2065,29.9456,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":184,"vwap":422},"2026-08-19",29.9872,0.2259,0.76,19,29.9568,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":185,"transactions":358,"vwap":428},"2026-08-18",29.7613,-0.1837,-0.61,29.7658,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",29.98,29.99,29.945,-0.0957,-0.32,1629,53,29.9913,{"date":440,"open":441,"high":331,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":184,"vwap":337},"2026-08-14",30.1199,30.0407,-0.0702,-0.23,409,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":371,"transactions":262,"vwap":451},"2026-08-13",30.1109,0.064,0.21,30.116,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":185,"transactions":358,"vwap":457},"2026-08-12",30.0469,-0.0329,-0.11,30.036,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":421,"vwap":465},"2026-08-11",30.09,30.0798,-0.0255,-0.08,1010,30.0902,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":185,"transactions":358,"vwap":471},"2026-08-10",30.1053,-0.1067,-0.35,30.0386,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":358,"vwap":478},"2026-08-07",30.212,0.3577,1.2,58,30.1572,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":371,"transactions":262,"vwap":484},"2026-08-06",29.8543,0.0518,0.17,29.9481,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":238,"transactions":358,"vwap":490},"2026-08-05",29.8025,0.08,0.27,29.7273,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":221,"volume":496,"transactions":184,"vwap":497},"2026-08-04",29.71,29.7225,0.2443,317,29.6876,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":344,"vwap":505},"2026-08-03",29.46,29.4782,0.1209,0.41,4326,29.4647,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":262,"transactions":262,"vwap":511},"2026-07-31",29.3573,-0.3499,-1.18,28.9816,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":358,"vwap":519},"2026-07-30",29.595,29.7072,0.6159,2.12,108,29.5893,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":364,"volume":524,"transactions":185,"vwap":525},"2026-07-29",29.0913,-0.1131,43,29.1162,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":221,"volume":532,"transactions":421,"vwap":533},"2026-07-28",29.259,29.34,29.2044,0.2394,890.0001,29.2845,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":262,"transactions":185,"vwap":539},"2026-07-27",28.965,0.1551,0.54,29.1668,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":389,"volume":358,"transactions":544,"vwap":545},"2026-07-24",28.8099,0.1745,7,28.706,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":358,"vwap":553},"2026-07-23",28.58,28.6354,-0.3446,-1.19,508,28.5796,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":262,"vwap":561},"2026-07-22",29.05,28.98,0.015,0.05,414,29.0255,{"date":563,"open":199,"high":536,"low":199,"close":536,"change":564,"percent_change":99,"volume":565,"transactions":262,"vwap":566},"2026-07-21",0.2886,528,28.9099,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":272,"vwap":574},"2026-07-20",28.64,28.6764,-0.2426,-0.84,780,28.7057,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":195,"vwap":582},"2026-07-17",28.87,28.919,-0.0854,-0.29,421,28.8652,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":470,"volume":358,"transactions":544,"vwap":587},"2026-07-16",29.0044,-0.1024,28.835,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":358,"transactions":544,"vwap":593},"2026-07-15",29.1068,0.2507,0.87,28.9081,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":262,"vwap":601},"2026-07-14",28.82,28.8561,0.1311,0.46,265,28.8416,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":260,"percent_change":605,"volume":184,"transactions":358,"vwap":179},"2026-07-13",28.725,-0.91,{"date":607,"open":608,"high":608,"low":189,"close":189,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":189},"2026-07-10",29.059999,0.058,0.2,1600,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":281,"transactions":9,"vwap":614},"2026-07-09",28.932,0.147,0.51,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":357,"volume":623,"transactions":9,"vwap":621},"2026-07-08",28.545,28.84,28.785,-0.232,2100,{"date":625,"open":210,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-07",29.22,29.017,-0.243,-0.83,19600,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":134,"volume":281,"transactions":9,"vwap":633},"2026-07-06",29.26,0.191,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-02",29.3,29.069,0.459,1.6,2200,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-01",28.8,28.61,-0.245,-0.85,800,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":396,"volume":281,"transactions":9,"vwap":651},"2026-06-30",28.855,0.055,{"date":654,"open":596,"high":596,"low":644,"close":644,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":644},"2026-06-29",0.305,1.07,1400,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":281,"transactions":9,"vwap":660},"2026-06-26",28.495,0.004,0.01,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-25",28.55,28.62,28.44,28.491,0.238,0.84,3900,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-24",28.253,-0.035,-0.12,4,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":281,"transactions":9,"vwap":680},"2026-06-23",28.288,-0.399,-1.39,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":279,"volume":687,"transactions":9,"vwap":685},"2026-06-22",28.687,-0.127,300,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":350,"volume":687,"transactions":9,"vwap":691},"2026-06-18",28.897,28.814,0.134,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":287,"volume":281,"transactions":9,"vwap":696},"2026-06-17",30.35,28.68,-0.169,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":662,"volume":358,"transactions":9,"vwap":700},"2026-06-16",28.849,0.002,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":119,"volume":281,"transactions":9,"vwap":704},"2026-06-15",28.847,0.071,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-12",28.776,0.037,0.13,784,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":711,"transactions":9,"vwap":714},"2026-06-11",28.739,0.8,2.86,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":648,"transactions":9,"vwap":720},"2026-06-10",28.12,27.939,-0.187,-0.66,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":139,"volume":730,"transactions":9,"vwap":728},"2026-06-09",28.11,28.132,28.1,28.126,0.09,900,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-08",28.035999,0.246,0.89,431,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-05",28.25,27.79,-0.613,-2.16,400,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":247,"percent_change":748,"volume":281,"transactions":9,"vwap":747},"2026-06-04",28.34,28.403,1.18,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":605,"volume":281,"transactions":9,"vwap":751},"2026-06-03",28.073,-0.257,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-02",28.3,28.33,0.085,0.3,700,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":648,"transactions":9,"vwap":763},"2026-06-01",28.32,28.245,-0.17,-0.6,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":657,"transactions":9,"vwap":769},"2026-05-29",28.49,28.415,0.045,0.16,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":226,"volume":776,"transactions":9,"vwap":774},"2026-05-28",28.37,-0.042,200,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":776,"transactions":9,"vwap":780},"2026-05-27",28.405,28.412,-0.007,-0.02,{"date":784,"open":234,"high":234,"low":785,"close":785,"change":786,"percent_change":787,"volume":776,"transactions":9,"vwap":785},"2026-05-26",28.419,0.194,0.69,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-22",28.225,-0.084,-0.3,815,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":758,"volume":648,"transactions":9,"vwap":797},"2026-05-21",28.09,28.309,0.084,{"date":800,"open":727,"high":790,"low":727,"close":790,"change":801,"percent_change":802,"volume":687,"transactions":9,"vwap":790},"2026-05-20",0.368,1.32,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":281,"transactions":9,"vwap":805},"2026-05-19",27.857,-0.058,-0.21,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-18",27.915,0.234,0.85,2518,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-15",27.77,27.96,27.681,-0.345,-1.23,2500,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-14",28.025999,-0.076,-0.27,4179,{"date":829,"open":817,"high":830,"low":817,"close":831,"change":396,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-13",28.17,28.102,0.68,4200,{"date":835,"open":344,"high":344,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-12",27.87,27.912,-0.126,-0.45,1800,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":456,"volume":170,"transactions":9,"vwap":844},"2026-05-11",28.059999,28.038,-0.031,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":86,"volume":759,"transactions":9,"vwap":849},"2026-05-08",28.049999,28.069,28.013,0.283,{"date":853,"open":848,"high":848,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-07",27.786,-0.508,-1.8,4000,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":281,"transactions":9,"vwap":860},"2026-05-06",28.294,0.781,2.84,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":802,"volume":743,"transactions":9,"vwap":866},"2026-05-05",27.38,27.513,27.34,0.359,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":657,"transactions":9,"vwap":872},"2026-05-04",27.41,27.154,-0.362,-1.32,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":687,"transactions":9,"vwap":879},"2026-05-01",27.58,27.75,27.516,-0.093,-0.34,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-30",27.609,0.682,2.53,1875,{"date":889,"open":890,"high":336,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-29",26.99,26.927,-0.258,-0.95,1900,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":730,"transactions":9,"vwap":898},"2026-04-28",27.25,27.185,-0.174,-0.64,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":687,"transactions":9,"vwap":905},"2026-04-27",27.44,27.345,27.359,-0.156,-0.57,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-24",27.425,27.515,0.141,0.52,600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-23",27.46,27.366,27.374,-0.216,-0.78,8700,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":483,"volume":914,"transactions":9,"vwap":926},"2026-04-22",27.62,27.59,0.047,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":687,"transactions":9,"vwap":930},"2026-04-21",27.543,-0.598,-2.13,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":281,"transactions":9,"vwap":935},"2026-04-20",28.141,-0.054,-0.19,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-17",28.31,28.36,28.195,0.457,1.65,4100,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-16",27.738,-0.07,-0.25,287,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":826,"volume":281,"transactions":9,"vwap":955},"2026-04-15",27.8,27.808,-0.074,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-14",27.882,0.162,0.58,2000,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":281,"transactions":9,"vwap":965},"2026-04-13",27.72,0.171,0.62,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":914,"transactions":9,"vwap":971},"2026-04-10",27.555,27.549,0.029,0.11,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":296,"volume":743,"transactions":9,"vwap":977},"2026-04-09",27.67,27.52,-0.024,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":648,"transactions":9,"vwap":982},"2026-04-08",27.57,27.544,0.902,3.39,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":456,"volume":776,"transactions":9,"vwap":988},"2026-04-07",26.37,26.642,-0.03,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":623,"transactions":9,"vwap":992},"2026-04-06",26.672,0.07,0.26,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":722,"volume":776,"transactions":9,"vwap":998},"2026-04-02",26.585,26.602,-0.176,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":623,"transactions":9,"vwap":1003},"2026-04-01",26.76,26.778,0.384,1.45,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-03-31",26.17,26.394,26.15,0.771,3.01,3800,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":912,"percent_change":1017,"volume":281,"transactions":9,"vwap":1016},"2026-03-30",25.623,0.55,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":899,"percent_change":193,"volume":281,"transactions":9,"vwap":1021},"2026-03-27",25.665,25.482,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":281,"transactions":9,"vwap":1025},"2026-03-26",26,25.656,-0.516,-1.97,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-25",26.172,0.39,1.51,135,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1033,"transactions":9,"vwap":1036},"2026-03-24",25.782,0.008,0.03,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":281,"transactions":9,"vwap":1041},"2026-03-23",25.774,0.587,2.33,{"date":1045,"open":1046,"high":1046,"low":23,"close":23,"change":1047,"percent_change":1048,"volume":657,"transactions":9,"vwap":23},"2026-03-20",25.55,-0.794,-3.06,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":610,"volume":1053,"transactions":9,"vwap":1051},"2026-03-19",25.981,0.052,500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":287,"percent_change":1059,"volume":648,"transactions":9,"vwap":1058},"2026-03-18",25.95,26.030001,25.929,-2.22,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":220,"volume":281,"transactions":9,"vwap":1062},"2026-03-17",26.519,0.063,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":611,"transactions":9,"vwap":1068},"2026-03-16",26.305,26.55,26.456,0.434,1.67,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":914,"transactions":9,"vwap":1074},"2026-03-13",26.43,26.021999,-0.153,-0.58,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":776,"transactions":9,"vwap":1080},"2026-03-12",26.27,26.175,-0.416,-1.56,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":900,"volume":1089,"transactions":9,"vwap":1087},"2026-03-11",26.615,26.7,26.591,-0.171,1200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-10",27.02,26.762,-0.097,-0.36,2600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":56,"volume":1104,"transactions":9,"vwap":1102},"2026-03-09",26.44,26.93,26.34,26.859,0.315,2400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":820,"volume":1112,"transactions":9,"vwap":1110},"2026-03-06",26.65,26.66,26.54,26.544,-0.33,1700,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":281,"transactions":9,"vwap":1115},"2026-03-05",26.874,-0.589,-2.14,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":640,"volume":730,"transactions":9,"vwap":1122},"2026-03-04",27.45,27.55,27.463,0.433,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":641,"transactions":9,"vwap":1128},"2026-03-03",27.6,26.62,27.030001,-0.936,-3.35,{"date":1132,"open":719,"high":719,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":623,"transactions":9,"vwap":1133},"2026-03-02",27.966,-0.543,-1.9,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":396,"volume":776,"transactions":9,"vwap":1138},"2026-02-27",28.509,0.054,{"date":1141,"open":1142,"high":1142,"low":18,"close":1143,"change":1144,"percent_change":826,"volume":1145,"transactions":9,"vwap":1143},"2026-02-26",28.53,28.455,-0.078,1500,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":687,"transactions":9,"vwap":1148},"2026-02-25",28.533,0.223,0.79,{"date":1152,"open":755,"high":940,"low":1153,"close":940,"change":1154,"percent_change":49,"volume":776,"transactions":9,"vwap":940},"2026-02-24",28.299,0.139,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":776,"transactions":9,"vwap":1158},"2026-02-23",28.29,28.171,-0.061,-0.22,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":912,"percent_change":1165,"volume":743,"transactions":9,"vwap":1164},"2026-02-20",28.27,28.232,0.5,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":109,"volume":1171,"transactions":9,"vwap":1169},"2026-02-19",28.02,28.091,-0.003,4800,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":709,"percent_change":710,"volume":1176,"transactions":9,"vwap":1175},"2026-02-18",28.15,28.094,4900,{"date":1178,"open":954,"high":1179,"low":954,"close":1179,"change":1180,"percent_change":1181,"volume":759,"transactions":9,"vwap":1179},"2026-02-17",28.056999,0.005,0.02,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":281,"transactions":9,"vwap":1184},"2026-02-13",28.052,0.065,0.23,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":226,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-12",28.14,27.987,-0.53,13500,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":156,"volume":281,"transactions":9,"vwap":1195},"2026-02-11",28.137,0.206,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":281,"transactions":9,"vwap":1199},"2026-02-10",27.931,0.081,0.29,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":743,"transactions":9,"vwap":1206},"2026-02-09",27.9,27.91,27.85,0.225,0.81,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":281,"transactions":9,"vwap":1211},"2026-02-06",27.625,0.557,2.06,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":776,"transactions":9,"vwap":1217},"2026-02-05",27.26,27.068001,-0.277,-1.01,{"date":1221,"open":917,"high":1222,"low":904,"close":904,"change":1223,"percent_change":86,"volume":1224,"transactions":9,"vwap":904},"2026-02-04",27.47,0.275,2900,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":559,"percent_change":396,"volume":170,"transactions":9,"vwap":1227},"2026-02-03",27.07,{"date":1229,"open":1230,"high":1092,"low":1230,"close":1092,"change":770,"percent_change":483,"volume":1231,"transactions":9,"vwap":1092},"2026-02-02",26.86,13400,{"date":1233,"open":890,"high":890,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1053,"transactions":9,"vwap":1234},"2026-01-30",26.975,-0.131,-0.48,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":99,"volume":759,"transactions":9,"vwap":1240},"2026-01-29",27.01,27.106,26.89,0.272,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-28",27.049999,26.834,-0.361,-1.33,2800,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":730,"transactions":9,"vwap":1254},"2026-01-27",27.12,27.22,27.195,0.472,1.77,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":743,"transactions":9,"vwap":1260},"2026-01-26",26.79,26.723,0.113,0.42,{"date":1264,"open":1265,"high":1108,"low":1265,"close":1266,"change":1267,"percent_change":1017,"volume":894,"transactions":9,"vwap":1266},"2026-01-23",26.39,26.61,0.146,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-01-22",26.464,26.56,0.073,0.28,2300,{"date":1276,"open":1277,"high":1109,"low":1278,"close":1279,"change":1280,"percent_change":56,"volume":1089,"transactions":9,"vwap":1279},"2026-01-21",26.24,26.185,26.391,0.311,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":279,"percent_change":1286,"volume":1053,"transactions":9,"vwap":1285},"2026-01-20",26.12,26.14,26.08,-1.66,{"date":1288,"open":1289,"high":1067,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-16",26.505,26.402,26.52,0.031,0.12,4600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1185,"percent_change":119,"volume":914,"transactions":9,"vwap":1299},"2026-01-15",26.493,26.558,26.489,{"date":1301,"open":1099,"high":1099,"low":1302,"close":1302,"change":1154,"percent_change":1303,"volume":1053,"transactions":9,"vwap":1302},"2026-01-14",26.424,0.53,{"date":1305,"open":1099,"high":1099,"low":1306,"close":1306,"change":1307,"percent_change":204,"volume":776,"transactions":9,"vwap":1306},"2026-01-13",26.285,-0.13,{"date":1309,"open":1073,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":144,"volume":1314,"transactions":9,"vwap":1312},"2026-01-12",26.47,26.405,26.415,0.1,17900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":857,"transactions":9,"vwap":1320},"2026-01-09",26.25,26.36,26.21,26.315,0.195,0.75,{"date":1324,"open":1283,"high":1283,"low":1325,"close":1283,"change":1326,"percent_change":559,"volume":1327,"transactions":9,"vwap":1283},"2026-01-08",26.044001,0.013,3000,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":839,"volume":962,"transactions":9,"vwap":1331},"2026-01-07",26.18,26.107,-0.118,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":349,"percent_change":538,"volume":671,"transactions":9,"vwap":1338},"2026-01-06",26.233,26.279,26.215,26.225,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":129,"volume":1346,"transactions":9,"vwap":1344},"2026-01-05",26.040001,26.2,26.028999,26.084999,0.201,7300,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":832,"volume":776,"transactions":9,"vwap":1350},"2026-01-02",25.869,25.884,0.175,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-31",25.85,25.702,25.709,-0.146,-0.56,3600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1154,"percent_change":538,"volume":1013,"transactions":9,"vwap":1364},"2025-12-30",25.87,25.9,25.855,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":937,"volume":1371,"transactions":9,"vwap":1369},"2025-12-29",25.81,25.83,25.716,-0.049,3500,{"date":1373,"open":1374,"high":1354,"low":1374,"close":1375,"change":1376,"percent_change":993,"volume":743,"transactions":9,"vwap":1375},"2025-12-26",25.75,25.765,0.019,{"date":1378,"open":1368,"high":1379,"low":1380,"close":1380,"change":1292,"percent_change":1293,"volume":1327,"transactions":9,"vwap":1380},"2025-12-24",25.84,25.746,{"date":1382,"open":1383,"high":1374,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1089,"transactions":9,"vwap":1384},"2025-12-23",25.676,25.715,0.18,0.7,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":104,"percent_change":220,"volume":657,"transactions":9,"vwap":1392},"2025-12-22",25.53,25.58,25.518,25.535,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":49,"volume":281,"transactions":9,"vwap":1395},"2025-12-19",25.475,0.123,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":967,"volume":1404,"transactions":9,"vwap":1402},"2025-12-18",25.41,25.49,25.35,25.352,0.156,10100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-17",25.299,25.32,25.196,-0.225,-0.89,4400,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":204,"volume":776,"transactions":9,"vwap":1416},"2025-12-16",25.51,25.421,-0.124,{"date":1419,"open":1046,"high":1046,"low":1420,"close":1421,"change":396,"percent_change":1322,"volume":1422,"transactions":9,"vwap":1421},"2025-12-15",25.5,25.545,82600,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1411,"volume":611,"transactions":9,"vwap":1426},"2025-12-12",25.48,25.355,-0.228,{"date":175,"open":1046,"high":1429,"low":1046,"close":1430,"change":1431,"percent_change":710,"volume":1432,"transactions":9,"vwap":1430},25.63,25.583,0.033,87300]