[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKTN":3,"homepage-market-summary":28,"stock-historical-MKTN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MKTN","2026-10-05",{"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},"Federated Hermes MDT Market Neutral ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2338,0.0655,"Irregular",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.02,27.91,28,0.02,0.07,21663.707333,28.16,24.14,27563.33588547012,96.5,258,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"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",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"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":86},"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":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},27519,7099797.307253,12.51,"2025-09-25",[179,182,192,202,211,219,228,236,246,255,265,272,283,291,296,303,311,320,328,337,347,355,364,372,381,388,396,406,415,424,434,443,452,461,467,474,481,490,501,509,516,523,531,539,548,556,563,570,580,590,598,607,616,625,634,643,654,664,671,679,687,693,699,705,710,718,726,733,740,747,752,758,765,773,782,789,795,802,809,815,820,826,831,837,843,849,855,859,865,868,872,877,882,888,895,900,906,911,918,924,932,938,946,952,956,964,969,972,975,981,986,992,1000,1007,1012,1018,1024,1029,1033,1038,1042,1047,1052,1058,1063,1066,1072,1077,1082,1088,1095,1102,1106,1112,1118,1124,1129,1135,1138,1142,1145,1149,1155,1160,1165,1171,1176,1179,1185,1187,1190,1193,1198,1203,1208,1212,1215,1218,1224,1231,1233,1239,1244,1249,1252,1254,1256,1260,1264,1270,1273,1276,1279,1283,1285,1289,1294,1298,1302,1309,1316,1323,1330,1335,1341,1347,1351,1356,1360,1365,1368,1373,1378,1380,1382,1386,1389,1397,1403,1407,1412,1415,1420,1424,1430,1433,1438,1443,1448,1453,1458,1465,1470,1473,1479,1485,1489,1493,1499,1506,1510,1515,1521,1525,1527,1531,1536,1542,1547,1554,1562,1565,1569,1575,1581,1586,1591,1596,1599,1607,1613,1618,1625,1631,1638,1644,1649,1654,1659,1664,1670,1674,1680,1685,1692,1695,1700,1705],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},140,27.9676,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",27.96,28.11,27.93,0.03,0.11,41418.9179,200,28.0111,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":69,"volume":199,"transactions":200,"vwap":201},"2026-10-01",27.9,28.05,27.83,27.97,0.06,30942.5654,176,27.9681,{"date":203,"open":204,"high":23,"low":205,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",27.94,27.88,-0.05,-0.18,51534.1591,278,27.9633,{"date":212,"open":18,"high":213,"low":196,"close":184,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",28.08,-0.03,-0.11,24905.9371,152,27.9276,{"date":220,"open":19,"high":221,"low":222,"close":223,"change":129,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",28.06,27.975,27.99,0.32,37796.6661,264,28.0005,{"date":229,"open":205,"high":186,"low":230,"close":194,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.855,0.13,0.47,31104.6661,170,27.9031,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":50,"volume":243,"transactions":244,"vwap":245},"2026-09-24",27.8349,27.8799,27.735,27.77,0.05,20201.3406,115,27.8034,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":21,"percent_change":252,"volume":253,"transactions":49,"vwap":254},"2026-09-23",27.64,27.74,27.624,27.72,0.25,21463.3275,27.6919,{"date":256,"open":257,"high":249,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.725,27.615,27.65,-0.15,-0.54,32983.891355,225,27.666,{"date":266,"open":186,"high":186,"low":241,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":27,"vwap":271},"2026-09-21",27.8,-0.0238,-0.09,35888.0194,27.8474,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",27.81,27.87,27.7701,27.8238,-0.0851,-0.3,27877.7154,151,27.8231,{"date":284,"open":196,"high":19,"low":196,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",27.9089,-0.0211,-0.08,28948.5811,413,27.9176,{"date":292,"open":249,"high":195,"low":249,"close":186,"change":242,"percent_change":50,"volume":293,"transactions":294,"vwap":295},"2026-09-16",43140.8189,195,27.9494,{"date":297,"open":298,"high":298,"low":299,"close":205,"change":214,"percent_change":215,"volume":300,"transactions":301,"vwap":302},"2026-09-15",28.03,27.79,12447.0629,109,27.841,{"date":304,"open":184,"high":184,"low":305,"close":18,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",27.84,0.0022,0.01,13890.8189,134,27.908,{"date":312,"open":267,"high":313,"low":267,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",27.95,27.9078,0.1078,0.39,3277.8189,58,27.9032,{"date":321,"open":275,"high":197,"low":322,"close":267,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",27.7491,0.1784,0.65,32969.3669,127,27.8078,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":206,"volume":334,"transactions":335,"vwap":336},"2026-09-09",27.76,27.5501,27.6216,-0.0131,32413.38,143,27.6546,{"date":338,"open":339,"high":249,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",27.68,27.59,27.6347,-0.1153,-0.42,29404.36487,236,27.636,{"date":348,"open":349,"high":196,"low":350,"close":351,"change":206,"percent_change":207,"volume":352,"transactions":353,"vwap":354},"2026-09-04",27.745,27.73,27.75,16203.81259,112,27.7594,{"date":356,"open":357,"high":358,"low":357,"close":267,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",27.691,27.85,0.0798,0.29,16026.3709,145,27.8014,{"date":365,"open":251,"high":351,"low":259,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",27.7202,0.0102,0.04,232157.1755,111,27.7285,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",27.54,27.71,0.14,0.51,22780.4821,113,27.6854,{"date":382,"open":339,"high":339,"low":383,"close":384,"change":242,"percent_change":50,"volume":385,"transactions":386,"vwap":387},"2026-08-31",27.53,27.57,12192.2203,138,27.5556,{"date":389,"open":384,"high":339,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",27.52,-0.005,-0.02,19474.373955,92,27.5673,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",27.58,27.45,27.525,0.045,0.16,10334.804037,78,27.514,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":165,"volume":412,"transactions":413,"vwap":414},"2026-08-26",27.39,27.5,27.48,0.0543,18764.8404,175,27.4555,{"date":416,"open":409,"high":409,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",27.4,27.4257,-0.0643,-0.23,12132.2412,46,27.4223,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":252,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",27.29,27.86,26.115,27.49,0.92,13153.3766,162,27.3678,{"date":435,"open":390,"high":390,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",27.08,27.24,-0.07,-0.26,147286.1921,197,27.263,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":353,"vwap":451},"2026-08-20",27.445,27.25,27.31,-0.46,-1.66,17079.8404,27.3134,{"date":453,"open":454,"high":194,"low":455,"close":241,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",27.89,27.6451,0.22,0.8,12011.4556,103,27.7282,{"date":462,"open":447,"high":384,"low":447,"close":463,"change":456,"percent_change":457,"volume":464,"transactions":465,"vwap":466},"2026-08-18",27.55,4742.8965,66,27.5069,{"date":468,"open":196,"high":196,"low":469,"close":470,"change":242,"percent_change":50,"volume":471,"transactions":472,"vwap":473},"2026-08-17",27.32,27.33,25097.0825,116,27.3423,{"date":475,"open":476,"high":477,"low":446,"close":477,"change":214,"percent_change":215,"volume":478,"transactions":479,"vwap":480},"2026-08-14",27.26,27.28,26351.8045,85,27.2637,{"date":482,"open":483,"high":447,"low":484,"close":447,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",27.13,27.105,0.1635,0.6,14642.4495,144,27.1961,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",27.215,27.22,27.0932,27.1465,-0.0435,-0.16,9120.4495,106,27.1918,{"date":502,"open":410,"high":410,"low":503,"close":504,"change":439,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",27.1615,27.19,-0.95,14771.8395,120,27.2468,{"date":510,"open":511,"high":410,"low":408,"close":399,"change":188,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",27.46,0.4,16035.3275,95,27.454,{"date":517,"open":408,"high":417,"low":518,"close":519,"change":214,"percent_change":215,"volume":520,"transactions":521,"vwap":522},"2026-08-07",27.335,27.34,4171.0065,80,27.3781,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":206,"percent_change":207,"volume":528,"transactions":529,"vwap":530},"2026-08-06",27.435,27.324,27.37,11035.6305,62,27.3677,{"date":532,"open":417,"high":511,"low":417,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",27.42,0.12,0.44,16066.2835,76,27.4316,{"date":540,"open":541,"high":447,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",27.07,27.3,0.15,0.55,18571.3272,141,27.2806,{"date":549,"open":550,"high":551,"low":483,"close":552,"change":497,"percent_change":553,"volume":554,"transactions":472,"vwap":555},"2026-08-03",27.23,27.2399,27.15,-0.59,19237.9095,27.187,{"date":557,"open":437,"high":558,"low":437,"close":447,"change":129,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",27.408,0.33,8059.8155,75,27.3145,{"date":564,"open":436,"high":476,"low":565,"close":493,"change":165,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",26.99,0.74,77930.7045,286,27.1831,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":188,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",26.97,27.09,26.84,27.02,0.41,40626.4495,181,26.949,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":376,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",26.93,27,26.9,26.91,0.52,23348.5852,137,26.9364,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":307,"percent_change":368,"volume":595,"transactions":596,"vwap":597},"2026-07-27",26.755,26.83,26.77,18150.0815,107,26.8009,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":109,"volume":604,"transactions":605,"vwap":606},"2026-07-24",26.81,26.839,26.76,0.19,19222.3355,71,26.7867,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":326,"vwap":615},"2026-07-23",26.64,26.51,26.57,-0.1042,-0.39,36291.1162,26.5792,{"date":617,"open":618,"high":602,"low":619,"close":620,"change":621,"percent_change":448,"volume":622,"transactions":623,"vwap":624},"2026-07-22",26.759,26.66,26.6742,-0.1223,6184.4495,86,26.7071,{"date":626,"open":627,"high":600,"low":628,"close":629,"change":630,"percent_change":206,"volume":631,"transactions":632,"vwap":633},"2026-07-21",26.765,26.7201,26.7965,-0.0135,6393.6735,82,26.7748,{"date":635,"open":636,"high":637,"low":636,"close":600,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",26.35,26.82,0.2026,0.76,10991.5982,158,26.7621,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",26.629,26.63,26.59,26.6074,0.1274,0.48,1046.4512,42,26.6,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":21,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",26.44,26.5,26.39,26.48,0.27,25135.4122,97,26.4608,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":438,"volume":669,"transactions":529,"vwap":670},"2026-07-15",26.34,26.41,-0.0197,6848.4122,26.3926,{"date":672,"open":673,"high":659,"low":674,"close":675,"change":676,"percent_change":260,"volume":677,"transactions":605,"vwap":678},"2026-07-14",26.46,26.36,26.4297,-0.0403,14951.5252,26.4634,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":376,"percent_change":684,"volume":685,"transactions":537,"vwap":686},"2026-07-13",26.42,26.6199,26.47,0.53,10402.379213,26.4811,{"date":688,"open":659,"high":659,"low":689,"close":690,"change":691,"percent_change":260,"volume":692,"transactions":9,"vwap":690},"2026-07-10",26.275,26.33,-0.04,5000,{"date":694,"open":681,"high":681,"low":695,"close":696,"change":129,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-09",26.325,26.37,0.34,3100,{"date":700,"open":666,"high":666,"low":701,"close":702,"change":703,"percent_change":691,"volume":704,"transactions":9,"vwap":702},"2026-07-08",26.25,26.28,-0.01,9000,{"date":706,"open":690,"high":690,"low":707,"close":708,"change":242,"percent_change":603,"volume":709,"transactions":9,"vwap":708},"2026-07-07",26.255,26.29,39500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":232,"volume":717,"transactions":9,"vwap":715},"2026-07-06",26.22,26.3,26.185,26.24,0.124,11100,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",25.965,26.19,26.116,0.108,0.42,5600,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":543,"volume":732,"transactions":9,"vwap":730},"2026-07-01",25.82,26.030001,26.0079994,0.038,9200,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":188,"volume":739,"transactions":9,"vwap":737},"2026-06-30",25.9,26,25.97,0.028,49200,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":287,"volume":746,"transactions":9,"vwap":744},"2026-06-29",26.13,25.91,25.942,-0.022,2200,{"date":748,"open":737,"high":736,"low":749,"close":750,"change":716,"percent_change":650,"volume":751,"transactions":9,"vwap":750},"2026-06-26",25.86,25.964,3200,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":368,"percent_change":402,"volume":757,"transactions":9,"vwap":756},"2026-06-25",25.7,25.89,25.84,69300,{"date":759,"open":760,"high":749,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-24",25.8,25.795,0.111,0.43,4100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-23",25.565,25.73,25.689,0.079,0.31,3300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",25.58,25.64,25.56,25.61,0.098,0.38,58900,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":751,"transactions":9,"vwap":786},"2026-06-18",25.23,25.68,25.512,-0.168,-0.65,{"date":790,"open":791,"high":792,"low":775,"close":785,"change":793,"percent_change":20,"volume":794,"transactions":9,"vwap":785},"2026-06-17",25.62,25.77,0.005,9300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":360,"volume":801,"transactions":9,"vwap":799},"2026-06-16",26.02,25.624,25.675,0.075,11000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":261,"volume":808,"transactions":9,"vwap":806},"2026-06-15",25.81,25.522,25.6,-0.14,60800,{"date":810,"open":811,"high":812,"low":776,"close":812,"change":813,"percent_change":316,"volume":814,"transactions":9,"vwap":812},"2026-06-12",25.66,25.74,0.1,4500,{"date":816,"open":811,"high":754,"low":817,"close":776,"change":818,"percent_change":242,"volume":819,"transactions":9,"vwap":776},"2026-06-11",25.581,0.014,9900,{"date":821,"open":776,"high":776,"low":775,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",25.626,-0.094,-0.37,15800,{"date":827,"open":792,"high":792,"low":811,"close":828,"change":206,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-09",25.72,-0.19,6900,{"date":832,"open":811,"high":833,"low":834,"close":792,"change":835,"percent_change":836,"volume":825,"transactions":9,"vwap":792},"2026-06-08",26.09,25.641,-0.125,-0.48,{"date":838,"open":755,"high":839,"low":840,"close":841,"change":391,"percent_change":392,"volume":842,"transactions":9,"vwap":841},"2026-06-05",25.95,25.85,25.895,15000,{"date":844,"open":845,"high":845,"low":846,"close":735,"change":287,"percent_change":847,"volume":848,"transactions":9,"vwap":735},"2026-06-04",25.93,25.78,-0.31,457400,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":187,"percent_change":534,"volume":854,"transactions":9,"vwap":853},"2026-06-03",26.0049992,26.040001,25.98,6500,{"date":856,"open":712,"high":712,"low":839,"close":839,"change":497,"percent_change":857,"volume":858,"transactions":9,"vwap":839},"2026-06-02",-0.61,35700,{"date":860,"open":861,"high":742,"low":861,"close":862,"change":165,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-01",26.08,26.11,0.77,1700,{"date":866,"open":797,"high":797,"low":735,"close":743,"change":188,"percent_change":763,"volume":867,"transactions":9,"vwap":743},"2026-05-29",6000,{"date":869,"open":755,"high":755,"low":768,"close":760,"change":870,"percent_change":420,"volume":871,"transactions":9,"vwap":760},"2026-05-28",-0.06,27500,{"date":873,"open":735,"high":874,"low":749,"close":749,"change":543,"percent_change":875,"volume":876,"transactions":9,"vwap":749},"2026-05-27",25.92,0.58,31000,{"date":878,"open":828,"high":828,"low":785,"close":879,"change":880,"percent_change":214,"volume":881,"transactions":9,"vwap":879},"2026-05-26",25.71,-0.007,7700,{"date":883,"open":884,"high":792,"low":778,"close":885,"change":886,"percent_change":206,"volume":887,"transactions":9,"vwap":885},"2026-05-22",25.739,25.717,-0.013,19000,{"date":889,"open":890,"high":890,"low":891,"close":768,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":768},"2026-05-21",25.83,25.69,-0.051,-0.2,4300,{"date":896,"open":879,"high":897,"low":879,"close":898,"change":899,"percent_change":376,"volume":864,"transactions":9,"vwap":898},"2026-05-20",25.782,25.781,0.035,{"date":901,"open":839,"high":839,"low":902,"close":903,"change":904,"percent_change":279,"volume":905,"transactions":9,"vwap":903},"2026-05-19",25.716,25.746,-0.077,2900,{"date":907,"open":908,"high":755,"low":908,"close":909,"change":910,"percent_change":684,"volume":894,"transactions":9,"vwap":909},"2026-05-18",25.29,25.823,0.136,{"date":912,"open":754,"high":828,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",25.63,25.687,0.178,0.7,5700,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":691,"volume":923,"transactions":9,"vwap":921},"2026-05-14",25.59,25.509,-0.011,400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":20,"volume":931,"transactions":9,"vwap":929},"2026-05-13",25.49,25.53,25.41,25.52,0.004,5900,{"date":933,"open":926,"high":934,"low":935,"close":934,"change":936,"percent_change":119,"volume":937,"transactions":9,"vwap":934},"2026-05-12",25.516,25.48,0.161,49000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":698,"transactions":9,"vwap":943},"2026-05-11",25.39,25.4,25.261,25.355,-0.144,-0.56,{"date":947,"open":948,"high":777,"low":949,"close":949,"change":950,"percent_change":603,"volume":951,"transactions":9,"vwap":949},"2026-05-08",25.54,25.499,0.049,1800,{"date":953,"open":948,"high":948,"low":954,"close":954,"change":870,"percent_change":85,"volume":955,"transactions":9,"vwap":954},"2026-05-07",25.45,10200,{"date":957,"open":941,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-06",25.55,25.25,25.51,-0.134,-0.52,39700,{"date":965,"open":927,"high":828,"low":927,"close":966,"change":967,"percent_change":279,"volume":968,"transactions":9,"vwap":966},"2026-05-05",25.644,-0.076,8400,{"date":970,"open":828,"high":828,"low":806,"close":828,"change":762,"percent_change":763,"volume":971,"transactions":9,"vwap":828},"2026-05-04",19100,{"date":973,"open":778,"high":913,"low":775,"close":974,"change":813,"percent_change":316,"volume":772,"transactions":9,"vwap":974},"2026-05-01",25.609,{"date":976,"open":958,"high":811,"low":977,"close":921,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":921},"2026-04-30",25.485,-0.031,-0.12,24700,{"date":982,"open":778,"high":778,"low":983,"close":948,"change":984,"percent_change":829,"volume":985,"transactions":9,"vwap":948},"2026-04-29",25.44,-0.049,8700,{"date":987,"open":913,"high":988,"low":989,"close":990,"change":991,"percent_change":232,"volume":751,"transactions":9,"vwap":990},"2026-04-28",25.65,25.57,25.589,0.119,{"date":993,"open":926,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-27",25.5,25.435,25.47,0.114,0.45,23300,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-24",25.02,25.356,-0.114,-0.45,2500,{"date":1008,"open":1009,"high":926,"low":1009,"close":996,"change":1010,"percent_change":224,"volume":1011,"transactions":9,"vwap":996},"2026-04-23",25.01,0.08,17400,{"date":1013,"open":1014,"high":994,"low":1015,"close":940,"change":224,"percent_change":1016,"volume":1017,"transactions":9,"vwap":940},"2026-04-22",25.19,25.155,1.28,54200,{"date":1019,"open":1020,"high":908,"low":1021,"close":1021,"change":438,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-21",25.15,25.07,-0.28,31900,{"date":1025,"open":1026,"high":959,"low":1027,"close":1027,"change":870,"percent_change":85,"volume":1028,"transactions":9,"vwap":1027},"2026-04-20",25.21,25.14,128100,{"date":1030,"open":941,"high":941,"low":1031,"close":1031,"change":242,"percent_change":165,"volume":1032,"transactions":9,"vwap":1031},"2026-04-17",25.2,21300,{"date":1034,"open":1035,"high":1036,"low":1020,"close":1020,"change":260,"percent_change":553,"volume":1037,"transactions":9,"vwap":1020},"2026-04-16",25.3,25.31,198100,{"date":1039,"open":1040,"high":1041,"low":1035,"close":1035,"change":242,"percent_change":165,"volume":931,"transactions":9,"vwap":1035},"2026-04-15",25.35,25.37,{"date":1043,"open":926,"high":926,"low":959,"close":959,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":959},"2026-04-14",-0.27,-1.06,4600,{"date":1048,"open":1049,"high":1049,"low":960,"close":929,"change":269,"percent_change":1050,"volume":1051,"transactions":9,"vwap":929},"2026-04-13",25.96,-0.35,69000,{"date":1053,"open":1054,"high":828,"low":989,"close":778,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":778},"2026-04-10",25.67,-0.13,-0.51,26200,{"date":1059,"open":1060,"high":862,"low":1061,"close":812,"change":287,"percent_change":847,"volume":1062,"transactions":9,"vwap":812},"2026-04-09",26.1,25.682,84100,{"date":1064,"open":749,"high":737,"low":760,"close":728,"change":703,"percent_change":691,"volume":1065,"transactions":9,"vwap":728},"2026-04-08",27800,{"date":1067,"open":1068,"high":874,"low":1069,"close":890,"change":1070,"percent_change":1044,"volume":1071,"transactions":9,"vwap":890},"2026-04-07",25.88,25.826,-0.071,23200,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":984,"percent_change":829,"volume":1076,"transactions":9,"vwap":1075},"2026-04-06",26.43,25.901,5500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":839,"change":893,"percent_change":1081,"volume":746,"transactions":9,"vwap":839},"2026-04-02",26.07,25.94,-0.76,{"date":1083,"open":1060,"high":1084,"low":1060,"close":1085,"change":1086,"percent_change":566,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",26.18,26.15,0.191,10300,{"date":1089,"open":742,"high":742,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",25.925,25.959,-0.045,-0.17,7000,{"date":1096,"open":1097,"high":852,"low":1098,"close":1099,"change":1100,"percent_change":512,"volume":1101,"transactions":9,"vwap":1099},"2026-03-30",25.985,25.945,26.0039997,0.104,9600,{"date":1103,"open":735,"high":1049,"low":749,"close":735,"change":1104,"percent_change":439,"volume":1105,"transactions":9,"vwap":735},"2026-03-27",-0.067,6400,{"date":1107,"open":737,"high":729,"low":1049,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-26",25.967,-0.104,-0.4,5200,{"date":1113,"open":736,"high":1114,"low":736,"close":1115,"change":1116,"percent_change":224,"volume":1117,"transactions":9,"vwap":1115},"2026-03-25",26.122,26.070999,0.082,77700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":660,"volume":951,"transactions":9,"vwap":1122},"2026-03-24",25.905,25.99,25.989,0.069,{"date":1125,"open":1121,"high":797,"low":1126,"close":874,"change":1127,"percent_change":368,"volume":1128,"transactions":9,"vwap":874},"2026-03-23",25.918,0.011,5300,{"date":1130,"open":1131,"high":845,"low":1132,"close":1133,"change":1134,"percent_change":543,"volume":1094,"transactions":9,"vwap":1133},"2026-03-20",25.879,25.87,25.909,0.039,{"date":1136,"open":828,"high":1080,"low":828,"close":1132,"change":1010,"percent_change":771,"volume":1137,"transactions":9,"vwap":1132},"2026-03-19",22200,{"date":1139,"open":756,"high":756,"low":792,"close":1140,"change":870,"percent_change":420,"volume":1141,"transactions":9,"vwap":1140},"2026-03-18",25.79,2100,{"date":1143,"open":735,"high":735,"low":804,"close":840,"change":738,"percent_change":188,"volume":1144,"transactions":9,"vwap":840},"2026-03-17",2700,{"date":1146,"open":1147,"high":839,"low":1147,"close":1148,"change":21,"percent_change":660,"volume":905,"transactions":9,"vwap":1148},"2026-03-16",25.785,25.822,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":951,"transactions":9,"vwap":1152},"2026-03-13",26.16,25.752,-0.181,-0.7,{"date":1156,"open":853,"high":736,"low":845,"close":1157,"change":1158,"percent_change":559,"volume":1159,"transactions":9,"vwap":1157},"2026-03-12",25.933,0.086,9800,{"date":1161,"open":749,"high":1131,"low":1162,"close":1163,"change":368,"percent_change":543,"volume":1164,"transactions":9,"vwap":1163},"2026-03-11",25.845,25.847,16700,{"date":1166,"open":768,"high":1167,"low":768,"close":1168,"change":1169,"percent_change":214,"volume":1170,"transactions":9,"vwap":1168},"2026-03-10",26.039,25.807,-0.008,14500,{"date":1172,"open":756,"high":756,"low":1173,"close":1174,"change":269,"percent_change":1050,"volume":1175,"transactions":9,"vwap":1174},"2026-03-09",25.725,25.815,7200,{"date":1177,"open":1068,"high":743,"low":1174,"close":1120,"change":1178,"percent_change":129,"volume":881,"transactions":9,"vwap":1120},"2026-03-06",0.023,{"date":1180,"open":755,"high":845,"low":756,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-05",25.882,0.062,0.24,2800,{"date":1186,"open":737,"high":737,"low":728,"close":728,"change":215,"percent_change":343,"volume":951,"transactions":9,"vwap":728},"2026-03-04",{"date":1188,"open":728,"high":1080,"low":1189,"close":845,"change":129,"percent_change":114,"volume":894,"transactions":9,"vwap":845},"2026-03-03",25.758,{"date":1191,"open":756,"high":839,"low":756,"close":756,"change":1192,"percent_change":242,"volume":864,"transactions":9,"vwap":756},"2026-03-02",0.013,{"date":1194,"open":755,"high":743,"low":1140,"close":1195,"change":1196,"percent_change":1197,"volume":725,"transactions":9,"vwap":1195},"2026-02-27",25.827,-0.082,-0.32,{"date":1199,"open":1080,"high":1080,"low":1133,"close":1133,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1133},"2026-02-26",0.092,0.36,100,{"date":1204,"open":728,"high":756,"low":1205,"close":1205,"change":1206,"percent_change":50,"volume":1207,"transactions":9,"vwap":1205},"2026-02-25",25.817,0.047,23100,{"date":1209,"open":1210,"high":792,"low":1211,"close":792,"change":691,"percent_change":260,"volume":1105,"transactions":9,"vwap":792},"2026-02-24",25.76,25.745,{"date":1213,"open":701,"high":701,"low":1210,"close":804,"change":214,"percent_change":979,"volume":1214,"transactions":9,"vwap":804},"2026-02-23",10700,{"date":1216,"open":729,"high":729,"low":756,"close":756,"change":1217,"percent_change":1217,"volume":825,"transactions":9,"vwap":756},"2026-02-20",0,{"date":1219,"open":1220,"high":1220,"low":1221,"close":756,"change":1222,"percent_change":1223,"volume":698,"transactions":9,"vwap":756},"2026-02-19",25.875,25.805,-0.026,-0.1,{"date":1225,"open":1226,"high":874,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-18",25.816,25.866,-0.164,-0.63,8100,{"date":1232,"open":775,"high":1079,"low":775,"close":729,"change":242,"percent_change":603,"volume":917,"transactions":9,"vwap":729},"2026-02-17",{"date":1234,"open":1235,"high":1235,"low":840,"close":853,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":853},"2026-02-13",26.4,0.245,0.95,296700,{"date":1240,"open":1210,"high":1210,"low":1173,"close":1241,"change":1242,"percent_change":870,"volume":1243,"transactions":9,"vwap":1241},"2026-02-12",25.735,-0.015,5100,{"date":1245,"open":760,"high":1246,"low":828,"close":1247,"change":800,"percent_change":360,"volume":1248,"transactions":9,"vwap":1247},"2026-02-11",25.809,25.75,19900,{"date":1250,"open":891,"high":891,"low":776,"close":799,"change":401,"percent_change":50,"volume":1251,"transactions":9,"vwap":799},"2026-02-10",97600,{"date":1253,"open":891,"high":891,"low":920,"close":913,"change":1010,"percent_change":771,"volume":717,"transactions":9,"vwap":913},"2026-02-09",{"date":1255,"open":1054,"high":1054,"low":929,"close":958,"change":242,"percent_change":165,"volume":931,"transactions":9,"vwap":958},"2026-02-06",{"date":1257,"open":1258,"high":989,"low":983,"close":994,"change":242,"percent_change":165,"volume":1259,"transactions":9,"vwap":994},"2026-02-05",25.46,12800,{"date":1261,"open":941,"high":954,"low":1262,"close":954,"change":20,"percent_change":1010,"volume":1263,"transactions":9,"vwap":954},"2026-02-04",25.345,4000,{"date":1265,"open":1266,"high":927,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":725,"transactions":9,"vwap":1267},"2026-02-03",25.495,25.43,-0.22,-0.86,{"date":1271,"open":811,"high":1054,"low":778,"close":988,"change":231,"percent_change":377,"volume":1272,"transactions":9,"vwap":988},"2026-02-02",4200,{"date":1274,"open":926,"high":929,"low":1258,"close":929,"change":242,"percent_change":165,"volume":1275,"transactions":9,"vwap":929},"2026-01-30",160500,{"date":1277,"open":928,"high":996,"low":928,"close":996,"change":129,"percent_change":114,"volume":1278,"transactions":9,"vwap":996},"2026-01-29",16000,{"date":1280,"open":1036,"high":940,"low":1036,"close":1281,"change":392,"percent_change":287,"volume":1282,"transactions":9,"vwap":1281},"2026-01-28",25.38,19300,{"date":1284,"open":1258,"high":1258,"low":941,"close":941,"change":438,"percent_change":1044,"volume":814,"transactions":9,"vwap":941},"2026-01-27",{"date":1286,"open":828,"high":828,"low":940,"close":996,"change":1287,"percent_change":1288,"volume":1214,"transactions":9,"vwap":996},"2026-01-26",0.275,1.09,{"date":1290,"open":1014,"high":1031,"low":1291,"close":1292,"change":1293,"percent_change":198,"volume":951,"transactions":9,"vwap":1292},"2026-01-23",25.173,25.195,0.015,{"date":1295,"open":1020,"high":1014,"low":1020,"close":1296,"change":188,"percent_change":535,"volume":1297,"transactions":9,"vwap":1296},"2026-01-22",25.18,53300,{"date":1299,"open":1300,"high":1301,"low":1009,"close":1021,"change":991,"percent_change":650,"volume":1170,"transactions":9,"vwap":1021},"2026-01-21",25.11,25.13,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":559,"volume":1308,"transactions":9,"vwap":1306},"2026-01-20",25,24.895,24.951,0.081,11600,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-16",24.885,24.87,-0.062,-0.25,300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1229,"volume":881,"transactions":9,"vwap":1321},"2026-01-15",24.97,24.98,24.92,24.932,-0.158,{"date":1324,"open":1325,"high":1020,"low":1326,"close":1327,"change":893,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-14",25.12,25.059999,25.09,-0.79,200500,{"date":1331,"open":1332,"high":1333,"low":1332,"close":908,"change":187,"percent_change":534,"volume":1334,"transactions":9,"vwap":908},"2026-01-13",25.264,25.34,3700,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":187,"percent_change":534,"volume":1340,"transactions":9,"vwap":1339},"2026-01-12",25.22,25.28,25.26,483900,{"date":1342,"open":1338,"high":1343,"low":1296,"close":784,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":784},"2026-01-09",25.284,-0.21,-0.83,33800,{"date":1348,"open":879,"high":879,"low":1333,"close":983,"change":1349,"percent_change":505,"volume":1350,"transactions":9,"vwap":983},"2026-01-08",-0.245,37300,{"date":1352,"open":811,"high":828,"low":811,"close":1353,"change":1354,"percent_change":576,"volume":1355,"transactions":9,"vwap":1353},"2026-01-07",25.685,0.105,4400,{"date":1357,"open":928,"high":776,"low":941,"close":775,"change":1358,"percent_change":430,"volume":1359,"transactions":9,"vwap":775},"2026-01-06",0.234,38400,{"date":1361,"open":948,"high":948,"low":1362,"close":1363,"change":944,"percent_change":945,"volume":1364,"transactions":9,"vwap":1363},"2026-01-05",25.33,25.346,495300,{"date":1366,"open":879,"high":879,"low":926,"close":926,"change":1228,"percent_change":1367,"volume":1334,"transactions":9,"vwap":926},"2026-01-02",-0.64,{"date":1369,"open":828,"high":828,"low":1370,"close":1371,"change":1372,"percent_change":1056,"volume":1243,"transactions":9,"vwap":1371},"2025-12-31",25.625,25.654,-0.132,{"date":1374,"open":749,"high":749,"low":1375,"close":1375,"change":1376,"percent_change":392,"volume":1377,"transactions":9,"vwap":1375},"2025-12-30",25.786,-0.004,15900,{"date":1379,"open":1069,"high":890,"low":1140,"close":1140,"change":703,"percent_change":691,"volume":951,"transactions":9,"vwap":1140},"2025-12-29",{"date":1381,"open":898,"high":760,"low":898,"close":760,"change":899,"percent_change":376,"volume":864,"transactions":9,"vwap":760},"2025-12-26",{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1293,"percent_change":198,"volume":923,"transactions":9,"vwap":1385},"2025-12-24",25.766,25.765,{"date":1387,"open":760,"high":760,"low":768,"close":1247,"change":1388,"percent_change":129,"volume":917,"transactions":9,"vwap":1247},"2025-12-23",0.024,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1004,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-22",25.734,25.779,25.724,25.726,-0.44,2300,{"date":1398,"open":1399,"high":756,"low":1399,"close":756,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":756},"2025-12-19",25.695,0.252,0.98,5800,{"date":1404,"open":775,"high":791,"low":775,"close":1405,"change":368,"percent_change":402,"volume":1406,"transactions":9,"vwap":1405},"2025-12-18",25.588,325000,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":922,"percent_change":691,"volume":1411,"transactions":9,"vwap":1410},"2025-12-17",25.575,25.548,900,{"date":1413,"open":791,"high":791,"low":1414,"close":1414,"change":287,"percent_change":847,"volume":968,"transactions":9,"vwap":1414},"2025-12-16",25.559,{"date":1416,"open":785,"high":754,"low":1417,"close":1417,"change":1418,"percent_change":998,"volume":1419,"transactions":9,"vwap":1417},"2025-12-15",25.639,0.116,54500,{"date":1421,"open":994,"high":948,"low":994,"close":1422,"change":1423,"percent_change":20,"volume":172,"transactions":9,"vwap":1422},"2025-12-12",25.523,0.006,{"date":1425,"open":1426,"high":1427,"low":994,"close":1427,"change":1428,"percent_change":360,"volume":1429,"transactions":9,"vwap":1427},"2025-12-11",25.515,25.517,0.073,1200,{"date":1431,"open":960,"high":948,"low":1432,"close":1432,"change":793,"percent_change":20,"volume":732,"transactions":9,"vwap":1432},"2025-12-10",25.444,{"date":1434,"open":954,"high":996,"low":995,"close":1435,"change":1436,"percent_change":1183,"volume":1437,"transactions":9,"vwap":1435},"2025-12-09",25.439,0.061,3800,{"date":1439,"open":941,"high":1440,"low":1441,"close":1442,"change":745,"percent_change":269,"volume":1263,"transactions":9,"vwap":1442},"2025-12-08",25.42,25.36,25.378,{"date":1444,"open":1281,"high":941,"low":1281,"close":941,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":941},"2025-12-05",0.213,0.85,149800,{"date":1449,"open":891,"high":1080,"low":1450,"close":1450,"change":1451,"percent_change":114,"volume":1452,"transactions":9,"vwap":1450},"2025-12-04",25.187,0.089,80700,{"date":1454,"open":1455,"high":1300,"low":1021,"close":1456,"change":1457,"percent_change":497,"volume":1046,"transactions":9,"vwap":1456},"2025-12-03",25.087999,25.098,-0.041,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1055,"volume":1464,"transactions":9,"vwap":1462},"2025-12-02",25.137,25.17,25.139,-0.033,1900,{"date":1466,"open":1467,"high":1026,"low":1468,"close":1468,"change":1469,"percent_change":129,"volume":1396,"transactions":9,"vwap":1468},"2025-12-01",25.175,25.172,0.022,{"date":1471,"open":996,"high":996,"low":1020,"close":1020,"change":1472,"percent_change":813,"volume":923,"transactions":9,"vwap":1020},"2025-11-28",0.025,{"date":1474,"open":1475,"high":1014,"low":1475,"close":1476,"change":1322,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-26",24.86,25.125,-0.62,1600,{"date":1480,"open":1481,"high":1041,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":698,"transactions":9,"vwap":1482},"2025-11-25",25.358,25.283,0.123,0.49,{"date":1486,"open":1292,"high":1487,"low":1488,"close":1488,"change":1055,"percent_change":1056,"volume":951,"transactions":9,"vwap":1488},"2025-11-24",25.24,25.16,{"date":1490,"open":1487,"high":1362,"low":1031,"close":908,"change":1491,"percent_change":586,"volume":1492,"transactions":9,"vwap":908},"2025-11-21",0.132,14900,{"date":1494,"open":1495,"high":959,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":814,"transactions":9,"vwap":1496},"2025-11-20",25.192,25.158,-0.095,-0.38,{"date":1500,"open":1501,"high":1502,"low":784,"close":1503,"change":1504,"percent_change":1055,"volume":1505,"transactions":9,"vwap":1503},"2025-11-19",25.313,25.32,25.253,-0.032,800,{"date":1507,"open":1040,"high":1441,"low":1508,"close":1508,"change":1376,"percent_change":392,"volume":1509,"transactions":9,"vwap":1508},"2025-11-18",25.285,7400,{"date":1511,"open":1512,"high":1441,"low":1512,"close":1513,"change":1514,"percent_change":1223,"volume":931,"transactions":9,"vwap":1513},"2025-11-17",25.273,25.289,-0.025,{"date":1516,"open":1281,"high":940,"low":1517,"close":1518,"change":1519,"percent_change":187,"volume":1520,"transactions":9,"vwap":1518},"2025-11-14",25.27,25.314,0.008,2000,{"date":1522,"open":994,"high":994,"low":908,"close":1523,"change":880,"percent_change":214,"volume":1524,"transactions":9,"vwap":1523},"2025-11-13",25.306,34200,{"date":1526,"open":1333,"high":1333,"low":1501,"close":1501,"change":1376,"percent_change":392,"volume":1202,"transactions":9,"vwap":1501},"2025-11-12",{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":187,"volume":1202,"transactions":9,"vwap":1529},"2025-11-11",25.317,0.007,{"date":1532,"open":1533,"high":1036,"low":1533,"close":1036,"change":1534,"percent_change":36,"volume":1535,"transactions":9,"vwap":1036},"2025-11-10",25.185,0.167,3900,{"date":1537,"open":1327,"high":1337,"low":1327,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-07",25.143,0.253,1.02,13800,{"date":1543,"open":1002,"high":1002,"low":1544,"close":1545,"change":1546,"percent_change":1050,"volume":905,"transactions":9,"vwap":1545},"2025-11-06",24.8,24.89,-0.088,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":543,"volume":1553,"transactions":9,"vwap":1551},"2025-11-05",24.95,24.99,24.978,0.037,9100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1056,"volume":1561,"transactions":9,"vwap":1559},"2025-11-04",24.96,25.049999,24.94,24.941,-0.129,13100,{"date":1563,"open":1319,"high":1564,"low":1319,"close":1021,"change":793,"percent_change":20,"volume":1046,"transactions":9,"vwap":1021},"2025-11-03",25.08,{"date":1566,"open":1567,"high":1325,"low":1557,"close":1568,"change":392,"percent_change":287,"volume":1032,"transactions":9,"vwap":1568},"2025-10-31",25.096001,25.065001,{"date":1570,"open":1320,"high":1327,"low":1320,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-30",25.084999,0.225,0.91,32200,{"date":1576,"open":1556,"high":1556,"low":1577,"close":1475,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1475},"2025-10-29",24.78,0.146,0.59,21600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":544,"volume":1202,"transactions":9,"vwap":1584},"2025-10-28",24.69,24.714,0.134,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1293,"percent_change":198,"volume":1334,"transactions":9,"vwap":1590},"2025-10-27",24.6,24.66,24.58,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1242,"percent_change":870,"volume":881,"transactions":9,"vwap":1595},"2025-10-24",24.56,24.57,24.565,{"date":1597,"open":1598,"high":1588,"low":1598,"close":1590,"change":368,"percent_change":402,"volume":867,"transactions":9,"vwap":1590},"2025-10-23",24.569,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1602},"2025-10-22",24.52,24.54,24.44,0.041,0.17,7900,{"date":1608,"open":1609,"high":1602,"low":1610,"close":1611,"change":1612,"percent_change":-6,"volume":764,"transactions":9,"vwap":1611},"2025-10-21",24.5,24.47,24.499,-0.001,{"date":1614,"open":1615,"high":1602,"low":1615,"close":1609,"change":1616,"percent_change":512,"volume":1617,"transactions":9,"vwap":1609},"2025-10-20",24.4,0.097,7100,{"date":1619,"open":1620,"high":1603,"low":1621,"close":1622,"change":1623,"percent_change":368,"volume":1624,"transactions":9,"vwap":1622},"2025-10-17",24.41,24.34,24.403,0.009,12900,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1183,"volume":746,"transactions":9,"vwap":1629},"2025-10-16",24.36,24.409,24.394,0.058,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":829,"volume":1637,"transactions":9,"vwap":1635},"2025-10-15",24.35,24.39,24.336,-0.046,700,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":922,"percent_change":206,"volume":1643,"transactions":9,"vwap":1642},"2025-10-14",24.415,24.31,24.382,2600,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1354,"percent_change":763,"volume":1315,"transactions":9,"vwap":1648},"2025-10-13",24.46,24.33,24.393,{"date":1650,"open":1651,"high":1633,"low":1651,"close":1652,"change":1653,"percent_change":129,"volume":190,"transactions":9,"vwap":1652},"2025-10-10",24.24,24.288,0.021,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":242,"volume":1637,"transactions":9,"vwap":1657},"2025-10-09",24.29,24.267,0.012,{"date":1660,"open":1661,"high":1662,"low":24,"close":1663,"change":1469,"percent_change":129,"volume":830,"transactions":9,"vwap":1663},"2025-10-08",24.25,24.26,24.255,{"date":1665,"open":1662,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":807,"volume":1046,"transactions":9,"vwap":1668},"2025-10-07",24.27,24.23,24.233,-0.034,{"date":1671,"open":1662,"high":1641,"low":1662,"close":1657,"change":1672,"percent_change":1229,"volume":1673,"transactions":9,"vwap":1657},"2025-10-06",-0.153,45800,{"date":1675,"open":1676,"high":1601,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1006,"transactions":9,"vwap":1677},"2025-10-03",24.519,24.42,-0.232,-0.94,{"date":1681,"open":1588,"high":1682,"low":1683,"close":1682,"change":1293,"percent_change":198,"volume":1684,"transactions":9,"vwap":1682},"2025-10-02",24.652,24.53,10000,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-01",24.76,24.637,-0.29,-1.16,14300,{"date":1693,"open":1549,"high":1549,"low":1694,"close":1694,"change":738,"percent_change":188,"volume":1315,"transactions":9,"vwap":1694},"2025-09-30",24.927,{"date":1696,"open":1697,"high":1320,"low":1697,"close":1698,"change":880,"percent_change":214,"volume":1699,"transactions":9,"vwap":1698},"2025-09-29",24.88,24.899,24300,{"date":1701,"open":1517,"high":1517,"low":1305,"close":1702,"change":1703,"percent_change":1217,"volume":1704,"transactions":9,"vwap":1702},"2025-09-26",24.906,0.001,24000,{"date":177,"open":1319,"high":1550,"low":1706,"close":1707,"change":1708,"percent_change":279,"volume":1709,"transactions":9,"vwap":1707},24.9,24.905,-0.075,106000]