[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDVD":3,"homepage-market-summary":27,"stock-historical-KDVD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KDVD","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},"Keeley Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4039,0.6604,"Quarterly",{"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},27.755,27.4715,0.2835,1.03,16.1595,29.4961,24.89,929.6242208737864,62.2,206,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":150},"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",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0","2026-10-05",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":71,"sparkline":88,"date":81},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":81},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":71},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":26,"page":42,"page_size":172,"total_pages":42,"summary":173,"data":178},1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},930,191502.5895,10.58,"2025-12-08",[179,182,190,199,205,213,221,230,239,246,254,263,271,280,289,296,303,311,318,326,334,342,351,360,367,374,381,391,398,406,413,420,428,436,442,448,456,464,471,478,486,493,502,512,519,526,533,542,550,558,566,574,581,586,592,598,607,615,622,629,636,642,648,654,659,666,670,677,682,687,691,695,701,707,711,716,720,724,728,735,740,745,750,754,759,766,771,776,780,788,792,795,798,804,809,813,817,822,827,833,838,843,847,853,856,860,865,870,875,882,887,890,894,898,903,908,913,918,924,929,935,940,948,955,960,966,970,977,982,987,991,996,1000,1005,1010,1018,1022,1028,1033,1038,1042,1047,1053,1058,1063,1071,1077,1085,1092,1097,1103,1108,1114,1119,1122,1128,1132,1138,1143,1151,1158,1163,1167,1173,1178,1185,1193,1198,1205,1210,1217,1224,1228,1236,1244,1250,1254,1261,1266,1272,1277,1282,1286,1290,1295,1300,1308,1313,1318,1323,1329,1333,1337,1342,1349,1355,1361,1367,1373,1378,1384,1389,1394,1400,1406,1412],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},15,27.7617,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",27.39,0.0869,0.32,279.36,24,27.2966,{"date":191,"open":184,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",27.391,27.3846,-0.1871,-0.68,232.1595,19,27.3936,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":87,"volume":203,"transactions":197,"vwap":204},"2026-09-29",27.5717,-0.0677,17.5225,27.5826,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":62,"vwap":212},"2026-09-28",27.66,27.6394,-0.3341,-1.19,215.0688,27.6729,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",27.9735,0.2097,0.76,16.9475,18,27.8675,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":62,"vwap":229},"2026-09-24",28.065,28.08,27.7638,-0.2127,-0.76,262.9657,28.0524,{"date":231,"open":232,"high":224,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",28.0599,27.9765,-0.2948,-1.04,523.398,42,28.106,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":219,"vwap":245},"2026-09-22",28.2713,-0.0614,-0.22,29.3195,28.3653,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",28.3327,0.0761,0.27,27.1595,16,28.3725,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",28.15,28.2566,-0.124,-0.44,223.9832,22,28.1857,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":219,"vwap":270},"2026-09-17",28.45,28.3806,0.0676,0.24,215.1595,28.4192,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",28.56,28.313,-0.206,-0.72,115.1595,17,28.5469,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":62,"vwap":288},"2026-09-15",28.49,28.53,28.519,0.0066,0.02,236.6831,28.509,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":227,"volume":293,"transactions":294,"vwap":295},"2026-09-14",28.5124,-0.2188,94.7799,21,28.6219,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":261,"vwap":302},"2026-09-11",28.7312,0.1758,0.62,131.51,28.7583,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":278,"vwap":310},"2026-09-10",28.57,28.5554,-0.1992,-0.69,160.9831,28.5566,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":87,"percent_change":315,"volume":316,"transactions":294,"vwap":317},"2026-09-09",28.915,28.7546,-0.83,167.9845,28.8626,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",28.9946,-0.204,-0.7,192.0683,26,29.1484,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",29.1986,0.0839,0.29,13.9831,14,29.1176,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":219,"vwap":341},"2026-09-03",29.1,29.1147,0.1376,0.47,116.9831,29.0974,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",28.975,28.9771,0.3127,1.09,254.5199,23,28.9762,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":86,"volume":357,"transactions":358,"vwap":359},"2026-09-01",28.84,28.86,28.6644,-0.2318,928.3263,45,28.8377,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":294,"vwap":366},"2026-08-31",28.8962,-0.1884,-0.65,88.9836,28.9568,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":219,"vwap":373},"2026-08-28",29.0846,-0.0624,-0.21,60.11,29.1459,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":219,"vwap":380},"2026-08-27",29.147,-0.1236,-0.42,39.9831,29.1774,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",29.3299,29.2701,29.2706,0.1113,0.38,1569.6221,20,29.3191,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":219,"vwap":397},"2026-08-25",29.1593,-0.0162,-0.06,18.3261,29.061,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",29.1755,-0.0389,-0.13,123.4921,27,29.152,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":62,"vwap":412},"2026-08-21",29.2144,0.2143,0.74,38.5333,29.1729,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":389,"vwap":419},"2026-08-20",29.0001,-0.1607,-0.55,22.9835,29.002,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",29.1608,0.0422,0.14,144.3936,31,29.2427,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":349,"vwap":435},"2026-08-18",29.16,29.1186,-0.1881,-0.64,131.3251,29.1661,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":433,"volume":440,"transactions":349,"vwap":441},"2026-08-17",29.3067,-0.1894,50.6871,29.3341,{"date":443,"open":22,"high":22,"low":22,"close":22,"change":444,"percent_change":445,"volume":446,"transactions":278,"vwap":447},"2026-08-14",0.0818,0.28,17.9831,29.4414,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":62,"vwap":455},"2026-08-13",29.4307,29.4143,0.0745,0.25,399.7192,29.4263,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",29.3398,0.0951,0.33,188.9046,33,29.3733,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":219,"vwap":470},"2026-08-11",29.2447,0.1231,0.42,86.3241,29.2789,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":252,"vwap":477},"2026-08-10",29.1216,-0.1374,-0.47,20.9831,29.1598,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":462,"vwap":485},"2026-08-07",29.332,29.259,0.2697,0.93,508.8427,29.2994,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":252,"vwap":492},"2026-08-06",28.9893,-0.2265,-0.78,65.9831,29.2165,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",29.22,29.2158,-0.0731,-0.25,813.9191,32,29.2095,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",28.9901,29.33,29.2889,0.3616,1.25,3126.9763,57,29.076,{"date":513,"open":354,"high":514,"low":354,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":188,"vwap":518},"2026-08-03",28.9273,0.2507,0.87,259.9835,28.8596,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":219,"vwap":525},"2026-07-31",28.6766,0.0181,0.06,34.0171,28.7161,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":180,"vwap":532},"2026-07-30",28.6585,0.1653,0.58,95.9831,28.5874,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":188,"vwap":541},"2026-07-29",28.7007,28.71,28.4932,-0.468,-1.62,587.57,28.638,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":324,"vwap":549},"2026-07-28",28.88,28.9612,0.1839,0.64,558.2492,28.9157,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":186,"volume":556,"transactions":349,"vwap":557},"2026-07-27",28.78,28.66,28.7773,0.0916,347.2623,28.7403,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":197,"vwap":565},"2026-07-24",28.8,28.6857,0.2233,0.78,1816.0281,28.7902,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":500,"vwap":573},"2026-07-23",28.52,28.4624,-0.2105,-0.73,657.0053,28.503,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":300,"volume":578,"transactions":579,"vwap":580},"2026-07-22",28.6729,0.178,12.9831,13,28.6167,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":338,"percent_change":49,"volume":584,"transactions":252,"vwap":585},"2026-07-21",28.4949,34.9831,28.4912,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":446,"transactions":579,"vwap":591},"2026-07-20",28.3573,-0.1121,-0.39,28.594,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":195,"volume":596,"transactions":404,"vwap":597},"2026-07-17",28.4694,-0.1943,40.0437,28.4804,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":261,"vwap":606},"2026-07-16",28.63,28.6637,28.59,0.3829,1.35,292.4429,28.6036,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":188,"vwap":614},"2026-07-15",28.245,28.2808,0.1974,0.7,351.8384,28.2906,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":197,"vwap":621},"2026-07-14",28.0834,-0.0114,-0.04,92.0105,28.0306,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":252,"vwap":628},"2026-07-13",28.0948,-0.0462,-0.16,13.9472,28.1472,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":387,"volume":635,"transactions":9,"vwap":633},"2026-07-10",28.16,28.17,28.141,0.106,700,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":483,"volume":641,"transactions":9,"vwap":639},"2026-07-09",28.12,28.035,0.259,300,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",27.776,-0.383,-1.36,100,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-07",28.159,-0.179,-0.63,200,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":647,"transactions":9,"vwap":656},"2026-07-06",28.338,-0.087,-0.31,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-02",28.41,28.425,-0.114,-0.4,1500,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":657,"percent_change":669,"volume":647,"transactions":9,"vwap":668},"2026-07-01",28.539,-0.3,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":635,"transactions":9,"vwap":674},"2026-06-30",28.639,28.68,28.626,0.186,0.65,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":647,"transactions":9,"vwap":679},"2026-06-29",28.44,-0.175,-0.61,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":647,"transactions":9,"vwap":684},"2026-06-26",28.615,-0.004,-0.01,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":330,"percent_change":690,"volume":647,"transactions":9,"vwap":689},"2026-06-25",28.619,1.02,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":483,"volume":647,"transactions":9,"vwap":693},"2026-06-24",28.329,0.26,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":641,"transactions":9,"vwap":698},"2026-06-23",28.24,28.069,-0.082,-0.29,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":653,"transactions":9,"vwap":704},"2026-06-22",28.051001,28.151,0.041,0.15,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":42,"volume":653,"transactions":9,"vwap":709},"2026-06-18",28.11,0.279,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":647,"transactions":9,"vwap":713},"2026-06-17",27.831,-0.287,-1.02,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":686,"volume":647,"transactions":9,"vwap":718},"2026-06-16",28.118,-0.002,{"date":721,"open":722,"high":722,"low":638,"close":638,"change":723,"percent_change":523,"volume":641,"transactions":9,"vwap":638},"2026-06-15",28.261,0.017,{"date":725,"open":224,"high":638,"low":224,"close":726,"change":727,"percent_change":690,"volume":641,"transactions":9,"vwap":726},"2026-06-12",28.103,0.285,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":641,"transactions":9,"vwap":731},"2026-06-11",27.81,27.818,27.75,0.39,1.42,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":647,"transactions":9,"vwap":737},"2026-06-10",27.428,-0.278,-1,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":217,"volume":653,"transactions":9,"vwap":743},"2026-06-09",27.4,27.706,0.209,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":647,"transactions":9,"vwap":747},"2026-06-08",27.497,0.05,0.18,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":322,"volume":647,"transactions":9,"vwap":752},"2026-06-05",27.447,-0.193,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":647,"transactions":9,"vwap":756},"2026-06-04",27.64,0.252,0.92,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":641,"transactions":9,"vwap":763},"2026-06-03",27.46,27.387,27.388,-0.112,-0.41,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":647,"transactions":9,"vwap":768},"2026-06-02",27.5,0.294,1.08,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":647,"transactions":9,"vwap":773},"2026-06-01",27.206,-0.143,-0.52,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":402,"percent_change":475,"volume":653,"transactions":9,"vwap":779},"2026-05-29",27.41,27.349,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-05-28",27.45,27.479,27.3,-0.074,-0.27,1300,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":571,"volume":647,"transactions":9,"vwap":790},"2026-05-27",27.553,-0.202,{"date":793,"open":17,"high":17,"low":17,"close":17,"change":794,"percent_change":483,"volume":647,"transactions":9,"vwap":17},"2026-05-26",0.255,{"date":796,"open":768,"high":768,"low":768,"close":768,"change":797,"percent_change":109,"volume":653,"transactions":9,"vwap":768},"2026-05-22",0.197,{"date":799,"open":800,"high":801,"low":404,"close":801,"change":802,"percent_change":250,"volume":803,"transactions":9,"vwap":801},"2026-05-21",27.02,27.303,0.074,800,{"date":805,"open":800,"high":806,"low":800,"close":806,"change":807,"percent_change":808,"volume":653,"transactions":9,"vwap":806},"2026-05-20",27.229,0.472,1.76,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":210,"volume":647,"transactions":9,"vwap":811},"2026-05-19",26.757,-0.323,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":300,"volume":647,"transactions":9,"vwap":815},"2026-05-18",27.08,0.166,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":539,"volume":641,"transactions":9,"vwap":820},"2026-05-15",27.15,26.914,-0.442,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":647,"transactions":9,"vwap":824},"2026-05-14",27.356,0.139,0.51,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":647,"transactions":9,"vwap":830},"2026-05-13",27.23,27.217,-0.103,-0.38,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":647,"transactions":9,"vwap":835},"2026-05-12",27.32,0.099,0.36,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":647,"transactions":9,"vwap":840},"2026-05-11",27.221,-0.076,-0.28,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":330,"volume":647,"transactions":9,"vwap":845},"2026-05-08",27.297,0.08,{"date":848,"open":835,"high":849,"low":830,"close":830,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":830},"2026-05-07",27.35,-0.389,-1.41,1800,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":705,"percent_change":706,"volume":647,"transactions":9,"vwap":855},"2026-05-06",27.606,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":339,"percent_change":859,"volume":647,"transactions":9,"vwap":858},"2026-05-05",27.565,1.73,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":647,"transactions":9,"vwap":862},"2026-05-04",27.094999,-0.303,-1.11,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":664,"volume":647,"transactions":9,"vwap":868},"2026-05-01",27.56,27.398,-0.111,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":647,"transactions":9,"vwap":872},"2026-04-30",27.509,0.393,1.45,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":651,"percent_change":881,"volume":852,"transactions":9,"vwap":880},"2026-04-29",27.36,27.43,27.059999,27.116,-0.66,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":647,"transactions":9,"vwap":884},"2026-04-28",27.295,-0.155,-0.56,{"date":888,"open":207,"high":207,"low":782,"close":782,"change":889,"percent_change":460,"volume":641,"transactions":9,"vwap":782},"2026-04-27",0.091,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":-6,"volume":647,"transactions":9,"vwap":892},"2026-04-24",27.359,-0.001,{"date":895,"open":877,"high":877,"low":877,"close":877,"change":896,"percent_change":897,"volume":647,"transactions":9,"vwap":877},"2026-04-23",0.165,0.61,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":647,"transactions":9,"vwap":900},"2026-04-22",27.195,-0.029,-0.11,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":647,"transactions":9,"vwap":905},"2026-04-21",27.224,-0.277,-1.01,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":647,"transactions":9,"vwap":910},"2026-04-20",27.501,0.162,0.59,{"date":914,"open":742,"high":742,"low":915,"close":915,"change":916,"percent_change":917,"volume":653,"transactions":9,"vwap":915},"2026-04-17",27.339,0.483,1.8,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":653,"transactions":9,"vwap":921},"2026-04-16",26.87,26.856,-0.009,-0.03,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":775,"volume":803,"transactions":9,"vwap":927},"2026-04-15",26.93,26.865,-0.14,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":748,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-14",26.97,27.0049992,0.19,400,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":119,"volume":641,"transactions":9,"vwap":938},"2026-04-13",26.66,26.955,0.168,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-10",26.895,26.75,26.787,-0.122,-0.45,600,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":217,"volume":954,"transactions":9,"vwap":952},"2026-04-09",26.96,26.976,26.909,0.204,1200,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":647,"transactions":9,"vwap":957},"2026-04-08",26.705,0.8,3.09,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":647,"transactions":9,"vwap":963},"2026-04-07",25.9,25.905,0.01,0.04,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":958,"volume":647,"transactions":9,"vwap":968},"2026-04-06",25.895,0.205,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":243,"volume":976,"transactions":9,"vwap":974},"2026-04-02",25.475,25.72,25.69,-0.057,2500,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":647,"transactions":9,"vwap":979},"2026-04-01",25.747,0.132,0.52,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":647,"transactions":9,"vwap":984},"2026-03-31",25.615,0.567,2.26,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":321,"percent_change":990,"volume":647,"transactions":9,"vwap":989},"2026-03-30",25.048,-0.81,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":647,"transactions":9,"vwap":993},"2026-03-27",25.252,-0.508,-1.97,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":715,"volume":647,"transactions":9,"vwap":998},"2026-03-26",25.76,-0.265,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":647,"transactions":9,"vwap":1002},"2026-03-25",26.025,0.179,0.69,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":647,"transactions":9,"vwap":1007},"2026-03-24",25.846,0.105,0.41,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-23",25.74,25.85,25.741,0.578,2.3,500,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":590,"percent_change":1021,"volume":647,"transactions":9,"vwap":1020},"2026-03-20",25.163,-1.53,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":653,"transactions":9,"vwap":1025},"2026-03-19",25.36,25.553,-0.091,-0.35,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":647,"transactions":9,"vwap":1030},"2026-03-18",25.644,-0.351,-1.35,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":119,"volume":641,"transactions":9,"vwap":1036},"2026-03-17",26.030001,25.995,0.163,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":170,"volume":647,"transactions":9,"vwap":1040},"2026-03-16",25.832,0.17,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":669,"volume":641,"transactions":9,"vwap":1045},"2026-03-13",25.71,25.662,-0.077,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":934,"transactions":9,"vwap":1050},"2026-03-12",25.916,25.739,-0.495,-1.89,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":653,"transactions":9,"vwap":1055},"2026-03-11",26.234,-0.048,-0.18,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":715,"volume":653,"transactions":9,"vwap":1061},"2026-03-10",26.729,26.282,-0.272,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-03-09",26.22,26.554,26.2,-0.006,-0.02,2400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1017,"transactions":9,"vwap":1074},"2026-03-06",26.61,26.56,-0.521,-1.92,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":852,"transactions":9,"vwap":1082},"2026-03-05",27.040001,27.09,26.935,27.080999,-0.376,-1.37,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":641,"transactions":9,"vwap":1089},"2026-03-04",27.489,27.52,27.457,0.001,0,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":641,"transactions":9,"vwap":1094},"2026-03-03",27.456,-0.486,-1.74,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":964,"volume":1102,"transactions":9,"vwap":1100},"2026-03-02",27.82,27.942,0.002,1700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":681,"volume":647,"transactions":9,"vwap":1106},"2026-02-27",27.98,27.94,-0.171,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":641,"transactions":9,"vwap":1111},"2026-02-26",27.91,28.111,-0.014,-0.05,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1113,"volume":647,"transactions":9,"vwap":1117},"2026-02-25",28.059999,28.125,-0.015,{"date":1120,"open":638,"high":1121,"low":638,"close":1121,"change":727,"percent_change":690,"volume":647,"transactions":9,"vwap":1121},"2026-02-24",28.14,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":647,"transactions":9,"vwap":1125},"2026-02-23",27.79,27.855,-0.412,-1.46,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":770,"volume":647,"transactions":9,"vwap":1130},"2026-02-20",28.267,0.302,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":433,"volume":1017,"transactions":9,"vwap":1136},"2026-02-19",28.01,28.040001,27.965,-0.181,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1004,"volume":1017,"transactions":9,"vwap":1141},"2026-02-18",28.27,28.146,0.192,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-17",28.049999,27.76,27.954,0.104,0.37,1400,{"date":1152,"open":1153,"high":1134,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-13",27.63,27.85,0.134,0.48,900,{"date":1159,"open":224,"high":1160,"low":1161,"close":1161,"change":1083,"percent_change":1162,"volume":665,"transactions":9,"vwap":1161},"2026-02-12",28.2,27.716,-1.34,{"date":1164,"open":1116,"high":631,"low":1116,"close":1165,"change":1166,"percent_change":300,"volume":1157,"transactions":9,"vwap":1165},"2026-02-11",28.091999,0.174,{"date":1168,"open":1169,"high":1105,"low":1170,"close":1171,"change":1172,"percent_change":109,"volume":635,"transactions":9,"vwap":1171},"2026-02-10",27.92,27.854,27.918,0.199,{"date":1174,"open":1175,"high":1146,"low":1175,"close":1176,"change":286,"percent_change":1177,"volume":934,"transactions":9,"vwap":1176},"2026-02-09",27.69,27.719,0.07,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":934,"transactions":9,"vwap":1181},"2026-02-06",27.62,27.699,27.566,0.603,2.23,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-05",27.059,27.13,27.096001,-0.098,-0.36,1600,{"date":1194,"open":862,"high":1195,"low":862,"close":1196,"change":1197,"percent_change":859,"volume":954,"transactions":9,"vwap":1196},"2026-02-04",27.29,27.194,0.462,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":852,"transactions":9,"vwap":1202},"2026-02-03",26.9,26.53,26.732,0.257,0.97,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":758,"volume":172,"transactions":9,"vwap":1208},"2026-02-02",26.4,26.475,0.242,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":923,"volume":803,"transactions":9,"vwap":1215},"2026-01-30",26.24,26.28,26.16,26.233,-0.008,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":802,"percent_change":445,"volume":1223,"transactions":9,"vwap":1222},"2026-01-29",26.15,26.3,26.1,26.241,2300,{"date":1225,"open":1065,"high":1212,"low":1226,"close":1226,"change":1227,"percent_change":490,"volume":947,"transactions":9,"vwap":1226},"2026-01-28",26.167,-0.207,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":395,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-27",26.345,26.43,26.32,26.374,-0.23,5100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-26",26.321,26.47,26.434,0.112,0.43,2900,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":647,"transactions":9,"vwap":1247},"2026-01-23",26.38,26.322,-0.326,-1.22,{"date":1251,"open":943,"high":943,"low":1252,"close":1252,"change":1253,"percent_change":1177,"volume":665,"transactions":9,"vwap":1252},"2026-01-22",26.648,0.019,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":641,"transactions":9,"vwap":1257},"2026-01-21",26.45,26.629,26.36,0.502,1.92,{"date":1262,"open":1220,"high":1220,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1017,"transactions":9,"vwap":1263},"2026-01-20",26.127,-0.257,-0.97,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":663,"percent_change":1271,"volume":954,"transactions":9,"vwap":1270},"2026-01-16",26.5,26.37,26.384,-0.43,{"date":1273,"open":1274,"high":1201,"low":1275,"close":1275,"change":1276,"percent_change":508,"volume":635,"transactions":9,"vwap":1275},"2026-01-15",26.52,26.498,0.328,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":300,"volume":1102,"transactions":9,"vwap":1280},"2026-01-14",26.042999,26.17,0.16,{"date":1283,"open":1035,"high":1035,"low":1284,"close":1285,"change":1091,"percent_change":1091,"volume":1157,"transactions":9,"vwap":1285},"2026-01-13",25.962,26.01,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1285,"change":1068,"percent_change":1069,"volume":1223,"transactions":9,"vwap":1285},"2026-01-12",25.89,26.11,{"date":1291,"open":1292,"high":1035,"low":1292,"close":1293,"change":1294,"percent_change":468,"volume":1102,"transactions":9,"vwap":1293},"2026-01-09",25.899,26.016001,0.11,{"date":1296,"open":1012,"high":324,"low":1012,"close":1297,"change":1298,"percent_change":874,"volume":1299,"transactions":9,"vwap":1297},"2026-01-08",25.906,0.371,8100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1265,"volume":1307,"transactions":9,"vwap":1305},"2026-01-07",25.62,25.63,25.47,25.535,-0.251,5300,{"date":1309,"open":1303,"high":1310,"low":1302,"close":1310,"change":769,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-06",25.786,1.15,4400,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":647,"transactions":9,"vwap":1315},"2026-01-05",25.492,0.363,1.44,{"date":1319,"open":1320,"high":1321,"low":23,"close":1321,"change":1322,"percent_change":530,"volume":803,"transactions":9,"vwap":1321},"2026-01-02",24.97,25.129,0.146,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":954,"transactions":9,"vwap":1326},"2025-12-31",25.14,24.983,-0.227,-0.9,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":286,"volume":172,"transactions":9,"vwap":1331},"2025-12-30",25.21,0.004,{"date":1334,"open":1331,"high":1331,"low":1335,"close":1335,"change":945,"percent_change":1336,"volume":934,"transactions":9,"vwap":1335},"2025-12-29",25.206,-0.48,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":748,"volume":641,"transactions":9,"vwap":1340},"2025-12-26",25.25,25.328,0.013,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":641,"transactions":9,"vwap":1346},"2025-12-24",25.288,25.42,25.315,0.052,0.21,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":498,"volume":787,"transactions":9,"vwap":1353},"2025-12-23",25.284,25.316,25.263,-0.063,{"date":1356,"open":1345,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":49,"volume":1360,"transactions":9,"vwap":1358},"2025-12-22",25.46,25.326,0.124,4800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1113,"volume":947,"transactions":9,"vwap":1365},"2025-12-19",25.26,25.27,25.202,-0.012,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":923,"percent_change":1372,"volume":1192,"transactions":9,"vwap":1371},"2025-12-18",25.38,25.39,25.214,-0.12,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":402,"volume":653,"transactions":9,"vwap":1376},"2025-12-17",25.48,25.244,-0.032,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1191,"volume":1070,"transactions":9,"vwap":1382},"2025-12-16",25.29,25.207,25.276,-0.092,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1366,"percent_change":1113,"volume":934,"transactions":9,"vwap":1387},"2025-12-15",25.32,25.368,25.31,{"date":1390,"open":1357,"high":1391,"low":1369,"close":1369,"change":371,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1369},"2025-12-12",25.49,-0.82,2100,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1281,"percent_change":119,"volume":1399,"transactions":9,"vwap":1398},"2025-12-11",25.51,25.64,25.59,4200,{"date":1401,"open":1402,"high":1304,"low":1402,"close":1403,"change":1404,"percent_change":734,"volume":1405,"transactions":9,"vwap":1403},"2025-12-10",25.09,25.43,0.355,6300,{"date":1407,"open":1363,"high":1363,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-09",25.075001,-0.024,-0.1,4600,{"date":177,"open":1413,"high":1339,"low":1414,"close":1415,"change":1416,"percent_change":165,"volume":1417,"transactions":9,"vwap":1415},25.049999,24.951,25.099001,0.049,55200]