[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMID":3,"homepage-market-summary":28,"stock-historical-MMID":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMID","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},"MFS Active Mid Cap ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0643,0.2764,"Quarterly",{"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},25.97,25.96,26.58,-0.61,-2.29,647.5,28.0107,23.951,2886.8970159721116,49.7,259,{"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},6375,1651211.151009,4.65,"2025-09-24",[179,182,189,198,206,216,225,234,241,249,256,264,271,278,286,292,303,310,317,323,330,336,346,354,362,369,376,384,392,398,405,412,418,426,435,444,451,458,465,472,480,488,495,502,509,517,525,533,540,547,554,560,566,573,581,587,595,602,608,615,623,630,636,641,645,650,657,663,667,671,676,681,686,692,696,703,709,715,719,725,730,735,742,747,751,758,765,771,778,786,792,797,803,808,814,819,827,834,839,846,852,856,862,869,877,885,892,899,905,911,916,923,929,935,941,947,952,957,962,968,972,978,984,989,994,999,1005,1012,1017,1022,1029,1034,1040,1044,1048,1053,1059,1067,1074,1080,1083,1088,1093,1099,1104,1110,1115,1120,1127,1132,1138,1142,1148,1153,1159,1163,1169,1174,1179,1183,1186,1190,1195,1199,1203,1208,1211,1215,1221,1225,1230,1234,1240,1245,1249,1253,1257,1262,1266,1271,1275,1280,1284,1287,1291,1295,1299,1301,1306,1312,1316,1320,1325,1330,1336,1341,1346,1350,1354,1360,1366,1370,1373,1376,1378,1383,1386,1391,1396,1402,1408,1413,1418,1423,1429,1435,1439,1445,1450,1457,1464,1467,1474,1479,1485,1492,1500,1507,1512,1516,1519,1523,1528,1531,1537,1543,1549,1553,1557,1562,1568,1572,1576,1583,1587,1591,1597,1603,1607,1609,1613,1617,1621,1625,1628,1632,1637,1645,1650],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},22,25.9924,{"date":183,"open":17,"high":184,"low":17,"close":19,"change":104,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",26.99,2.82,5953.8623,113,26.1978,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",25.67,25.85,0.0877,0.34,509.8623,18,25.7088,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":196,"vwap":205},"2026-09-30",25.94,25.7623,-0.0377,-0.15,142.8623,25.9126,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",25.76,25.8,25.74,-0.1287,-0.5,9854.8083,103,25.7513,{"date":217,"open":218,"high":218,"low":209,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.03,25.9287,-0.1513,-0.58,1972.8623,37,25.8805,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",26,26.08,0.05,0.19,2176.8623,27,26.038,{"date":235,"open":227,"high":218,"low":227,"close":218,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",-0.19,-0.72,233.0343,19,26.0212,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",26.22,-0.1644,-0.62,112.8623,14,26.2262,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":247,"vwap":255},"2026-09-22",26.3844,0.0312,0.12,42.8623,26.363,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",26.3532,0.113,0.43,25.059923,16,26.2947,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":262,"vwap":270},"2026-09-18",26.2402,-0.1391,-0.53,24.1693,26.2174,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":262,"vwap":277},"2026-09-17",26.3793,0.1693,0.65,115.8623,26.4285,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":196,"vwap":285},"2026-09-16",26.15,26.21,-0.27,-1.02,292.8623,26.2772,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":246,"transactions":247,"vwap":291},"2026-09-15",26.48,-0.1211,-0.46,26.4809,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",26.615,26.65,26.53,26.6011,-0.0216,-0.08,4111.8623,28,26.5724,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":239,"vwap":305},"2026-09-11",26.61,26.6227,0.2577,0.98,306.8623,{"date":311,"open":288,"high":288,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":262,"vwap":316},"2026-09-10",26.365,-0.245,-0.92,273.8623,26.4783,{"date":318,"open":305,"high":305,"low":305,"close":305,"change":319,"percent_change":320,"volume":321,"transactions":196,"vwap":322},"2026-09-09",-0.33,-1.22,145.8623,26.6236,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":239,"vwap":329},"2026-09-08",26.94,-0.3447,-1.26,227.8623,26.976,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":319,"volume":334,"transactions":247,"vwap":335},"2026-09-04",27.2847,-0.0916,17.8623,27.2504,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",27.13,27.39,27.3763,0.2728,1.01,213.8623,15,27.2627,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",27.1035,0.1092,0.4,197.8623,20,27.1273,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",26.9943,-0.2757,-1.01,38.8623,21,26.9665,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":344,"vwap":368},"2026-08-31",27.27,-0.1802,-0.66,113.8623,27.2698,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":344,"vwap":375},"2026-08-28",27.4502,-0.114,-0.41,16.8623,27.508,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":315,"transactions":382,"vwap":383},"2026-08-27",27.62,27.5642,-0.0819,-0.3,17,27.6168,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":196,"vwap":391},"2026-08-26",27.57,27.6461,0.0661,0.24,335.8623,27.5947,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":367,"transactions":344,"vwap":397},"2026-08-25",27.58,-0.0891,-0.32,27.5806,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":382,"vwap":404},"2026-08-24",27.6691,-0.0196,-0.07,20.8623,27.6581,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":260,"volume":410,"transactions":232,"vwap":411},"2026-08-21",27.71,27.6887,0.1187,585.8623,27.6973,{"date":413,"open":394,"high":394,"low":386,"close":386,"change":414,"percent_change":415,"volume":416,"transactions":239,"vwap":417},"2026-08-20",-0.1177,-0.43,215.8623,27.5761,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",27.6877,0.2077,0.76,249.5073,29,27.6739,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",27.619,27.48,-0.2255,-0.81,524.8623,25,27.5552,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":360,"vwap":443},"2026-08-17",27.85,27.67,27.7055,-0.2457,-0.88,4808.8623,27.7767,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":344,"vwap":450},"2026-08-14",27.9512,-0.0595,-0.21,14.8623,27.9606,{"date":452,"open":453,"high":23,"low":453,"close":23,"change":454,"percent_change":455,"volume":456,"transactions":360,"vwap":457},"2026-08-13",27.92,0.2951,1.06,119.2433,27.915,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":196,"vwap":464},"2026-08-12",27.7156,0.0627,0.23,46.8623,27.6688,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":360,"vwap":471},"2026-08-11",27.6529,0.1144,0.42,34.8623,27.6572,{"date":473,"open":474,"high":378,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":360,"vwap":479},"2026-08-10",27.61,27.5385,-0.0164,-0.06,761.8623,27.6046,{"date":481,"open":482,"high":394,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":352,"vwap":487},"2026-08-07",27.465,27.5549,0.2434,0.89,365.8623,27.5304,{"date":489,"open":339,"high":339,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":352,"vwap":494},"2026-08-06",27.3115,-0.1104,-0.4,684.8623,27.3526,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":360,"vwap":501},"2026-08-05",27.4219,-0.0631,-0.23,156.0523,27.4572,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":344,"vwap":508},"2026-08-04",27.485,0.3084,1.13,43.8623,27.2082,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":196,"vwap":516},"2026-08-03",27.19,27.1766,0.2611,0.97,189.8623,27.167,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":352,"vwap":524},"2026-07-31",26.88,26.9155,0.0083,0.03,1117.8623,26.889,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":382,"vwap":532},"2026-07-30",26.81,26.9072,-0.1516,-0.56,597.8623,26.8659,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":85,"volume":537,"transactions":538,"vwap":539},"2026-07-29",27.0588,-0.0657,13.8254,13,27.103,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":344,"vwap":546},"2026-07-28",27.1245,0.4006,1.5,51.8623,27.0743,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":382,"vwap":553},"2026-07-27",26.7239,0.1964,0.74,138.8623,26.6836,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":160,"volume":558,"transactions":196,"vwap":559},"2026-07-24",26.5275,0.2325,64.9113,26.3894,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":262,"vwap":273},"2026-07-23",26.295,-0.1658,-0.63,24.8623,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":247,"vwap":572},"2026-07-22",26.4608,0.0279,0.11,15.8623,26.4619,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":262,"vwap":580},"2026-07-21",26.44,26.4329,-0.0107,-0.04,417.8623,26.4385,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":571,"transactions":247,"vwap":586},"2026-07-20",26.4436,-0.1346,-0.51,26.5155,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":492,"volume":592,"transactions":593,"vwap":594},"2026-07-17",26.69,26.5782,-0.1068,1013.8623,24,26.6896,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":382,"vwap":601},"2026-07-16",26.685,0.3303,1.25,94.8623,26.664,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":373,"volume":606,"transactions":344,"vwap":607},"2026-07-15",26.3547,-0.1091,22.8623,26.4308,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":344,"vwap":614},"2026-07-14",26.4638,-0.0761,-0.29,114.8623,26.5136,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":382,"vwap":622},"2026-07-13",26.59,26.5399,0.0449,0.17,373.786886,26.5892,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",26.45,26.495,0.102,0.39,300,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":275,"volume":635,"transactions":9,"vwap":633},"2026-07-09",26.305,26.393,0.171,100,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":635,"transactions":9,"vwap":638},"2026-07-08",26.222,-0.401,-1.51,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":253,"volume":635,"transactions":9,"vwap":643},"2026-07-07",26.623,0.033,{"date":646,"open":296,"high":617,"low":296,"close":617,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":617},"2026-07-06",0.001,0,2100,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-02",26.51,26.589,0.153,0.58,700,{"date":658,"open":19,"high":19,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",26.436,0.043,0.16,1800,{"date":664,"open":633,"high":633,"low":633,"close":633,"change":665,"percent_change":666,"volume":635,"transactions":9,"vwap":633},"2026-06-30",0.076,0.29,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":620,"volume":635,"transactions":9,"vwap":669},"2026-06-29",26.317,0.045,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":389,"volume":635,"transactions":9,"vwap":674},"2026-06-26",26.23,26.272,0.063,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":635,"transactions":9,"vwap":678},"2026-06-25",26.209,0.134,0.51,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":635,"transactions":9,"vwap":683},"2026-06-24",26.075001,0.215,0.83,{"date":687,"open":688,"high":689,"low":192,"close":688,"change":690,"percent_change":492,"volume":691,"transactions":9,"vwap":688},"2026-06-23",25.86,25.92,-0.105,1100,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":236,"volume":635,"transactions":9,"vwap":694},"2026-06-22",25.965,-0.05,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",26.049999,26.014999,0.211,0.82,400,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":702,"transactions":9,"vwap":706},"2026-06-17",26.28,25.804,-0.383,-1.46,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-16",26.187,0.01,0.04,200,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":661,"volume":635,"transactions":9,"vwap":717},"2026-06-15",26.177,0.042,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":308,"volume":629,"transactions":9,"vwap":723},"2026-06-12",26.035,26.18,26.135,0.253,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":70,"volume":714,"transactions":9,"vwap":728},"2026-06-11",25.55,25.882,0.351,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":635,"transactions":9,"vwap":732},"2026-06-10",25.531,-0.244,-0.95,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":171,"volume":741,"transactions":9,"vwap":738},"2026-06-09",25.73,25.775,25.53,0.255,900,{"date":743,"open":191,"high":191,"low":744,"close":744,"change":745,"percent_change":746,"volume":172,"transactions":9,"vwap":744},"2026-06-08",25.52,-0.03,-0.12,{"date":748,"open":749,"high":749,"low":727,"close":727,"change":733,"percent_change":734,"volume":750,"transactions":9,"vwap":727},"2026-06-05",25.61,500,{"date":752,"open":210,"high":753,"low":210,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-04",25.89,25.794,0.163,0.64,1500,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":373,"volume":764,"transactions":9,"vwap":762},"2026-06-03",25.6,25.64,25.631,-0.106,1200,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":230,"volume":691,"transactions":9,"vwap":769},"2026-06-02",25.71,25.77,25.737,0.048,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":750,"transactions":9,"vwap":775},"2026-06-01",25.709,25.715,25.689,0.077,0.3,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-29",25.68,25.69,25.612,0.064,0.25,1900,{"date":787,"open":760,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":750,"transactions":9,"vwap":789},"2026-05-28",25.62,25.548,0.112,0.44,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":402,"volume":714,"transactions":9,"vwap":795},"2026-05-27",25.51,25.436,-0.019,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":741,"transactions":9,"vwap":800},"2026-05-26",25.445,25.455,0.095,0.37,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":635,"transactions":9,"vwap":805},"2026-05-22",25.36,0.205,0.81,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":662,"transactions":9,"vwap":811},"2026-05-21",24.89,25.155,0.156,0.62,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":635,"transactions":9,"vwap":816},"2026-05-20",24.999,0.373,1.51,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-19",24.7,24.73,24.626,-0.168,-0.68,800,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":155,"volume":833,"transactions":9,"vwap":831},"2026-05-18",24.77,24.86,24.794,0.164,2600,{"date":835,"open":830,"high":830,"low":836,"close":836,"change":837,"percent_change":358,"volume":838,"transactions":9,"vwap":836},"2026-05-15",24.63,-0.251,1300,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":702,"transactions":9,"vwap":842},"2026-05-14",24.88,24.881,24.87,0.066,0.27,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":750,"transactions":9,"vwap":849},"2026-05-13",24.81,24.815,-0.352,-1.4,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":203,"volume":714,"transactions":9,"vwap":854},"2026-05-12",25.167,-0.037,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":635,"transactions":9,"vwap":859},"2026-05-11",25.27,25.204,-0.192,-0.76,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":245,"volume":868,"transactions":9,"vwap":866},"2026-05-08",25.43,25.48,25.396,-0.158,2000,{"date":870,"open":871,"high":872,"low":739,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-07",25.72,25.755,25.554,-0.139,-0.54,1700,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-06",25.75,25.805,25.693,0.123,0.48,3000,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":649,"transactions":9,"vwap":889},"2026-05-05",25.42,25.63,25.57,0.179,0.7,{"date":893,"open":727,"high":727,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-04",25.375,25.391,-0.212,-0.83,3100,{"date":900,"open":888,"high":191,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-01",25.603,-0.024,-0.09,1400,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":764,"transactions":9,"vwap":908},"2026-04-30",25.38,25.627,0.289,1.14,{"date":912,"open":887,"high":887,"low":913,"close":913,"change":914,"percent_change":915,"volume":714,"transactions":9,"vwap":913},"2026-04-29",25.338,-0.151,-0.59,{"date":917,"open":918,"high":739,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-28",25.47,25.489,-0.22,-0.86,1600,{"date":924,"open":925,"high":926,"low":773,"close":773,"change":927,"percent_change":402,"volume":928,"transactions":9,"vwap":773},"2026-04-27",25.82,25.95,-0.017,8800,{"date":930,"open":767,"high":879,"low":931,"close":932,"change":933,"percent_change":746,"volume":934,"transactions":9,"vwap":932},"2026-04-24",25.705,25.726,-0.031,3800,{"date":936,"open":925,"high":937,"low":767,"close":938,"change":939,"percent_change":940,"volume":656,"transactions":9,"vwap":938},"2026-04-23",25.84,25.757,-0.273,-1.05,{"date":942,"open":200,"high":943,"low":200,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-22",26.030001,0.119,0.46,2400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":237,"volume":714,"transactions":9,"vwap":950},"2026-04-21",25.87,25.911,-0.187,{"date":953,"open":17,"high":954,"low":17,"close":954,"change":955,"percent_change":956,"volume":714,"transactions":9,"vwap":954},"2026-04-20",26.098,-0.111,-0.42,{"date":958,"open":949,"high":678,"low":949,"close":678,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":678},"2026-04-17",0.724,2.84,10500,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":299,"volume":750,"transactions":9,"vwap":966},"2026-04-16",25.54,25.56,25.485,-0.02,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":745,"percent_change":746,"volume":714,"transactions":9,"vwap":971},"2026-04-15",25.49,25.505,{"date":973,"open":965,"high":965,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-14",25.535,0.155,0.61,4100,{"date":979,"open":980,"high":907,"low":981,"close":907,"change":982,"percent_change":514,"volume":983,"transactions":9,"vwap":907},"2026-04-13",25.12,25.1,0.245,4200,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":635,"transactions":9,"vwap":986},"2026-04-10",25.135,-0.181,-0.71,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":203,"volume":714,"transactions":9,"vwap":992},"2026-04-09",25.31,25.316,-0.039,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":635,"transactions":9,"vwap":996},"2026-04-08",25.355,0.667,2.7,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":955,"percent_change":1004,"volume":922,"transactions":9,"vwap":1002},"2026-04-07",24.676,24.688,24.64,-0.45,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":904,"transactions":9,"vwap":1008},"2026-04-06",24.79,24.799,24.76,0.055,0.22,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":713,"volume":757,"transactions":9,"vwap":1015},"2026-04-02",24.48,24.744,0.009,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":114,"volume":838,"transactions":9,"vwap":1020},"2026-04-01",24.83,24.735,0.087,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":884,"transactions":9,"vwap":1026},"2026-03-31",24.44,24.66,24.648,0.492,2.04,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":967,"volume":741,"transactions":9,"vwap":1032},"2026-03-30",24.37,24.156,-0.005,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":656,"transactions":9,"vwap":1037},"2026-03-27",24.6,24.161,-0.459,-1.86,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":203,"percent_change":20,"volume":764,"transactions":9,"vwap":1043},"2026-03-26",24.84,24.62,{"date":1045,"open":1046,"high":1046,"low":829,"close":829,"change":1047,"percent_change":477,"volume":876,"transactions":9,"vwap":829},"2026-03-25",24.91,-0.015,{"date":1049,"open":1050,"high":1042,"low":1050,"close":1051,"change":253,"percent_change":1052,"volume":946,"transactions":9,"vwap":1051},"2026-03-24",24.51,24.785,0.49,{"date":1054,"open":1036,"high":1055,"low":1036,"close":1056,"change":1057,"percent_change":1058,"volume":702,"transactions":9,"vwap":1056},"2026-03-23",24.85,24.665,0.389,1.6,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-20",24.49,24.2,24.276,-0.295,-1.2,600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":389,"volume":1073,"transactions":9,"vwap":1070},"2026-03-19",24.45,24.571,24.435,0.059,5100,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1066,"transactions":9,"vwap":1077},"2026-03-18",24.78,24.512,-0.291,-1.17,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":165,"percent_change":807,"volume":635,"transactions":9,"vwap":1082},"2026-03-17",24.803,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":635,"transactions":9,"vwap":1085},"2026-03-16",24.603,0.145,0.59,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":396,"volume":629,"transactions":9,"vwap":1091},"2026-03-13",24.46,24.458,-0.079,{"date":1094,"open":849,"high":849,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":838,"transactions":9,"vwap":1096},"2026-03-12",24.53,24.537,-0.358,-1.44,{"date":1100,"open":433,"high":433,"low":841,"close":1101,"change":1102,"percent_change":1103,"volume":750,"transactions":9,"vwap":1101},"2026-03-11",24.895,-0.385,-1.52,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":299,"volume":1109,"transactions":9,"vwap":1107},"2026-03-10",25.25,25.28,-0.021,2200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":522,"volume":826,"transactions":9,"vwap":1113},"2026-03-09",24.96,25.301,0.008,{"date":1116,"open":991,"high":991,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":750,"transactions":9,"vwap":1117},"2026-03-06",25.293,-0.508,-1.97,{"date":1121,"open":200,"high":200,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-05",25.78,25.801,-0.182,-0.7,6200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":253,"volume":649,"transactions":9,"vwap":1130},"2026-03-04",25.93,25.983,0.031,{"date":1133,"open":737,"high":1134,"low":865,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-03",25.952,-0.253,-0.97,3700,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":477,"volume":635,"transactions":9,"vwap":1140},"2026-03-02",26.205,-0.016,{"date":1143,"open":18,"high":1144,"low":200,"close":1145,"change":1021,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-27",26.27,26.221,0.33,7900,{"date":1149,"open":227,"high":1150,"low":227,"close":1150,"change":1151,"percent_change":1152,"volume":629,"transactions":9,"vwap":1150},"2026-02-26",26.134,0.234,0.9,{"date":1154,"open":753,"high":1155,"low":209,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-25",25.9,-0.064,-0.25,2700,{"date":1160,"open":17,"high":17,"low":1161,"close":1161,"change":1162,"percent_change":1087,"volume":172,"transactions":9,"vwap":1161},"2026-02-24",25.964,0.152,{"date":1164,"open":722,"high":722,"low":208,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-23",25.812,-0.453,-1.72,5400,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":635,"transactions":9,"vwap":1171},"2026-02-20",26.265,0.157,0.6,{"date":1175,"open":673,"high":673,"low":1176,"close":1177,"change":1178,"percent_change":875,"volume":826,"transactions":9,"vwap":1177},"2026-02-19",26.040001,26.108,-0.142,{"date":1180,"open":673,"high":705,"low":673,"close":1181,"change":784,"percent_change":1182,"volume":1158,"transactions":9,"vwap":1181},"2026-02-18",26.25,0.96,{"date":1184,"open":1185,"high":227,"low":1185,"close":227,"change":1108,"percent_change":299,"volume":629,"transactions":9,"vwap":227},"2026-02-17",25.935,{"date":1187,"open":753,"high":1188,"low":753,"close":1188,"change":1189,"percent_change":260,"volume":714,"transactions":9,"vwap":1188},"2026-02-13",26.021,0.111,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":635,"transactions":9,"vwap":1192},"2026-02-12",25.91,-0.204,-0.78,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":221,"volume":635,"transactions":9,"vwap":1197},"2026-02-11",26.114,-0.153,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":845,"volume":635,"transactions":9,"vwap":1201},"2026-02-10",26.267,0.072,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":635,"transactions":9,"vwap":1205},"2026-02-09",26.195,-0.1,-0.38,{"date":1209,"open":1210,"high":562,"low":1210,"close":562,"change":1057,"percent_change":544,"volume":691,"transactions":9,"vwap":562},"2026-02-06",26.26,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":245,"volume":635,"transactions":9,"vwap":1213},"2026-02-05",25.906,-0.161,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":904,"transactions":9,"vwap":1218},"2026-02-04",25.88,26.066999,0.532,2.08,{"date":1222,"open":753,"high":1129,"low":794,"close":974,"change":1223,"percent_change":1224,"volume":656,"transactions":9,"vwap":974},"2026-02-03",-0.298,-1.15,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":776,"percent_change":777,"volume":1066,"transactions":9,"vwap":1229},"2026-02-02",25.83,26.1,25.833,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":299,"percent_change":1233,"volume":635,"transactions":9,"vwap":1232},"2026-01-30",25.756,-0.31,{"date":1235,"open":209,"high":1236,"low":209,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-29",25.836,0.025,0.1,3600,{"date":1241,"open":689,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":492,"volume":833,"transactions":9,"vwap":1243},"2026-01-28",25.98,25.811,-0.104,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":402,"percent_change":282,"volume":629,"transactions":9,"vwap":1248},"2026-01-27",25.99,25.915,{"date":1250,"open":926,"high":943,"low":926,"close":1251,"change":1252,"percent_change":1011,"volume":741,"transactions":9,"vwap":1251},"2026-01-26",25.985,0.056,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":530,"volume":635,"transactions":9,"vwap":1255},"2026-01-23",25.929,-0.147,{"date":1258,"open":1247,"high":722,"low":1247,"close":1259,"change":1260,"percent_change":1261,"volume":629,"transactions":9,"vwap":1259},"2026-01-22",26.076,0.106,0.41,{"date":1263,"open":192,"high":17,"low":192,"close":17,"change":1264,"percent_change":1265,"volume":750,"transactions":9,"vwap":17},"2026-01-21",0.399,1.56,{"date":1267,"open":1192,"high":1192,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1066,"transactions":9,"vwap":1268},"2026-01-20",25.571,-0.519,-1.99,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":855,"percent_change":1274,"volume":635,"transactions":9,"vwap":1273},"2026-01-16",26.09,-0.14,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":635,"transactions":9,"vwap":1277},"2026-01-15",26.127,0.183,0.71,{"date":1281,"open":1192,"high":1282,"low":1192,"close":1282,"change":1283,"percent_change":299,"volume":629,"transactions":9,"vwap":1282},"2026-01-14",25.944,-0.022,{"date":1285,"open":1242,"high":1242,"low":1286,"close":1286,"change":783,"percent_change":784,"volume":656,"transactions":9,"vwap":1286},"2026-01-13",25.966,{"date":1288,"open":753,"high":689,"low":753,"close":1289,"change":1290,"percent_change":129,"volume":922,"transactions":9,"vwap":1289},"2026-01-12",25.902,0.023,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":945,"volume":714,"transactions":9,"vwap":1293},"2026-01-09",25.879,0.118,{"date":1296,"open":208,"high":1297,"low":208,"close":1297,"change":1298,"percent_change":171,"volume":750,"transactions":9,"vwap":1297},"2026-01-08",25.761,0.256,{"date":1300,"open":964,"high":964,"low":971,"close":971,"change":282,"percent_change":940,"volume":629,"transactions":9,"vwap":971},"2026-01-07",{"date":1302,"open":1303,"high":738,"low":1303,"close":738,"change":1304,"percent_change":1305,"volume":662,"transactions":9,"vwap":738},"2026-01-06",25.552,0.335,1.32,{"date":1307,"open":858,"high":1308,"low":858,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-05",25.44,0.36,1.44,6000,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1274,"volume":635,"transactions":9,"vwap":1314},"2026-01-02",25.08,-0.035,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":203,"percent_change":915,"volume":691,"transactions":9,"vwap":1319},"2025-12-31",25.13,25.115,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":967,"percent_change":299,"volume":702,"transactions":9,"vwap":1324},"2025-12-30",25.29,25.234,25.265,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":648,"transactions":9,"vwap":1327},"2025-12-29",25.285,-0.032,-0.13,{"date":1331,"open":1332,"high":1332,"low":1324,"close":1333,"change":1334,"percent_change":402,"volume":1335,"transactions":9,"vwap":1333},"2025-12-26",25.32,25.317,-0.018,2800,{"date":1337,"open":991,"high":1338,"low":991,"close":1339,"change":1340,"percent_change":114,"volume":868,"transactions":9,"vwap":1339},"2025-12-24",25.35,25.335,0.089,{"date":1342,"open":1107,"high":1107,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":785,"transactions":9,"vwap":1343},"2025-12-23",25.246,-0.089,-0.35,{"date":1347,"open":1332,"high":1348,"low":1332,"close":1339,"change":1349,"percent_change":685,"volume":629,"transactions":9,"vwap":1339},"2025-12-22",25.34,0.208,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":776,"percent_change":1353,"volume":648,"transactions":9,"vwap":1352},"2025-12-19",25.127,0.31,{"date":1355,"open":1356,"high":1324,"low":1357,"close":1357,"change":1358,"percent_change":920,"volume":1359,"transactions":9,"vwap":1357},"2025-12-18",25.21,25.049999,-0.056,3400,{"date":1361,"open":1362,"high":1107,"low":1363,"close":1363,"change":993,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-17",25.18,25.106,-0.16,4400,{"date":1367,"open":1106,"high":1106,"low":1368,"close":1368,"change":1369,"percent_change":1233,"volume":946,"transactions":9,"vwap":1368},"2025-12-16",25.145,-0.078,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":860,"percent_change":861,"volume":635,"transactions":9,"vwap":1372},"2025-12-15",25.223,{"date":1374,"open":865,"high":865,"low":1375,"close":1375,"change":648,"percent_change":648,"volume":741,"transactions":9,"vwap":1375},"2025-12-12",25.415,{"date":1377,"open":1375,"high":1375,"low":1375,"close":1375,"change":229,"percent_change":165,"volume":635,"transactions":9,"vwap":1375},"2025-12-11",{"date":1379,"open":1106,"high":1380,"low":1106,"close":1380,"change":1381,"percent_change":1382,"volume":1066,"transactions":9,"vwap":1380},"2025-12-10",25.365,0.464,1.86,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1244,"percent_change":956,"volume":635,"transactions":9,"vwap":1385},"2025-12-09",24.901,{"date":1387,"open":1368,"high":1388,"low":1389,"close":1389,"change":896,"percent_change":1390,"volume":656,"transactions":9,"vwap":1389},"2025-12-08",25.15,25.0049992,-0.84,{"date":1392,"open":991,"high":1332,"low":1393,"close":1393,"change":1394,"percent_change":845,"volume":1395,"transactions":9,"vwap":1393},"2025-12-05",25.217,0.067,7800,{"date":1397,"open":1398,"high":1399,"low":1318,"close":1388,"change":1400,"percent_change":570,"volume":1401,"transactions":9,"vwap":1388},"2025-12-04",25.2,25.215,0.028,8000,{"date":1403,"open":1314,"high":1404,"low":1314,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-03",25.122,0.137,0.55,8100,{"date":1409,"open":1357,"high":1357,"low":841,"close":1410,"change":955,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-02",24.985,-0.44,8400,{"date":1414,"open":1415,"high":1416,"low":1314,"close":1416,"change":1417,"percent_change":1238,"volume":1395,"transactions":9,"vwap":1416},"2025-12-01",25.082001,25.096001,0.024,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":776,"percent_change":1353,"volume":1422,"transactions":9,"vwap":1421},"2025-11-28",25.040001,25.072001,7500,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":260,"volume":1428,"transactions":9,"vwap":1426},"2025-11-26",25.059999,24.995,0.108,7600,{"date":1430,"open":1046,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1422,"transactions":9,"vwap":1432},"2025-11-25",24.92,24.887,0.346,1.41,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1290,"percent_change":129,"volume":1422,"transactions":9,"vwap":1438},"2025-11-24",24.42,24.541,{"date":1440,"open":1441,"high":1036,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1395,"transactions":9,"vwap":1442},"2025-11-21",24.29,24.518,0.567,2.37,{"date":1446,"open":1447,"high":1447,"low":24,"close":24,"change":1124,"percent_change":1448,"volume":1449,"transactions":9,"vwap":24},"2025-11-20",24.39,-0.75,7700,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1407,"transactions":9,"vwap":1454},"2025-11-19",24.22,24.09,24.133,-0.048,-0.2,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":670,"percent_change":230,"volume":1463,"transactions":9,"vwap":1462},"2025-11-18",24.07,24.27,24.040001,24.181,9100,{"date":1465,"open":1090,"high":1090,"low":1466,"close":1466,"change":850,"percent_change":1098,"volume":1449,"transactions":9,"vwap":1466},"2025-11-17",24.136,{"date":1468,"open":1469,"high":1469,"low":1090,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-11-14",24.61,24.488,-0.157,-0.64,9300,{"date":1475,"open":841,"high":810,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1412,"transactions":9,"vwap":1476},"2025-11-13",24.645,-0.272,-1.09,{"date":1480,"open":1046,"high":1481,"low":1046,"close":1482,"change":1483,"percent_change":628,"volume":1484,"transactions":9,"vwap":1482},"2025-11-12",24.95,24.917,0.097,8600,{"date":1486,"open":1487,"high":830,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-11",24.74,24.82,0.141,0.57,9600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":350,"volume":1499,"transactions":9,"vwap":1497},"2025-11-10",24.47,24.715,24.457,24.679,0.099,8500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":680,"volume":1506,"transactions":9,"vwap":1503},"2025-11-07",24.43,24.58,24.429,0.125,9700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1206,"percent_change":373,"volume":1147,"transactions":9,"vwap":1511},"2025-11-06",24.52,24.535,24.455,{"date":1513,"open":1090,"high":1514,"low":1090,"close":1515,"change":801,"percent_change":628,"volume":1147,"transactions":9,"vwap":1515},"2025-11-05",24.567,24.555,{"date":1517,"open":1509,"high":1510,"low":1090,"close":1090,"change":1518,"percent_change":319,"volume":1412,"transactions":9,"vwap":1090},"2025-11-04",-0.082,{"date":1520,"open":1095,"high":1521,"low":1522,"close":1521,"change":763,"percent_change":415,"volume":1147,"transactions":9,"vwap":1521},"2025-11-03",24.542,24.492,{"date":1524,"open":1503,"high":1026,"low":1525,"close":1026,"change":1526,"percent_change":791,"volume":1527,"transactions":9,"vwap":1026},"2025-10-31",24.56,0.107,8200,{"date":1529,"open":1003,"high":1487,"low":1438,"close":1438,"change":1530,"percent_change":85,"volume":1407,"transactions":9,"vwap":1438},"2025-10-30",-0.059,{"date":1532,"open":1055,"high":830,"low":1533,"close":1036,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1036},"2025-10-29",24.57,-0.455,-1.82,34200,{"date":1538,"open":1539,"high":1540,"low":1112,"close":1539,"change":1541,"percent_change":221,"volume":1542,"transactions":9,"vwap":1539},"2025-10-28",25.055,25.09,-0.145,22900,{"date":1544,"open":1356,"high":1545,"low":1362,"close":1398,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1398},"2025-10-27",25.24,0.015,0.06,8900,{"date":1550,"open":1332,"high":1332,"low":1551,"close":1551,"change":1547,"percent_change":389,"volume":1552,"transactions":9,"vwap":1551},"2025-10-24",25.185,49200,{"date":1554,"open":981,"high":1555,"low":1540,"close":1556,"change":1016,"percent_change":713,"volume":1412,"transactions":9,"vwap":1556},"2025-10-23",25.128,25.125,{"date":1558,"open":1545,"high":1545,"low":1559,"close":1559,"change":402,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-22",25.116,-0.28,14900,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1422,"transactions":9,"vwap":1565},"2025-10-21",25.07,25.186,0.169,0.68,{"date":1569,"open":1112,"high":1570,"low":1112,"close":1570,"change":1571,"percent_change":1152,"volume":1395,"transactions":9,"vwap":1570},"2025-10-20",25.017,0.223,{"date":1573,"open":821,"high":831,"low":821,"close":831,"change":1574,"percent_change":945,"volume":1575,"transactions":9,"vwap":831},"2025-10-17",0.114,18200,{"date":1577,"open":1578,"high":1420,"low":1579,"close":1580,"change":1157,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-16",24.98,24.65,24.68,-1,21000,{"date":1584,"open":1357,"high":1357,"low":1585,"close":1585,"change":1586,"percent_change":578,"volume":1147,"transactions":9,"vwap":1585},"2025-10-15",24.93,-0.01,{"date":1588,"open":1533,"high":1589,"low":1533,"close":1590,"change":784,"percent_change":342,"volume":928,"transactions":9,"vwap":1590},"2025-10-14",24.99,24.94,{"date":1592,"open":1580,"high":821,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1506,"transactions":9,"vwap":1594},"2025-10-13",24.36,24.69,0.296,1.21,{"date":1598,"open":1112,"high":1578,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-10",24.394,-0.526,-2.11,13800,{"date":1604,"open":1357,"high":1357,"low":810,"close":1431,"change":1605,"percent_change":1606,"volume":1506,"transactions":9,"vwap":1431},"2025-10-09",-0.225,-0.89,{"date":1608,"open":1314,"high":1368,"low":1314,"close":1368,"change":1340,"percent_change":1309,"volume":1395,"transactions":9,"vwap":1368},"2025-10-08",{"date":1610,"open":1540,"high":1540,"low":1611,"close":1611,"change":1612,"percent_change":612,"volume":1449,"transactions":9,"vwap":1611},"2025-10-07",25.056,-0.074,{"date":1614,"open":1615,"high":1615,"low":981,"close":1318,"change":695,"percent_change":1456,"volume":1616,"transactions":9,"vwap":1318},"2025-10-06",25.26,24700,{"date":1618,"open":981,"high":858,"low":981,"close":1362,"change":1619,"percent_change":655,"volume":1620,"transactions":9,"vwap":1362},"2025-10-03",0.144,12300,{"date":1622,"open":1357,"high":1357,"low":1623,"close":1623,"change":1624,"percent_change":661,"volume":1449,"transactions":9,"vwap":1623},"2025-10-02",25.035999,0.041,{"date":1626,"open":1627,"high":1627,"low":1426,"close":1426,"change":690,"percent_change":956,"volume":1449,"transactions":9,"vwap":1426},"2025-10-01",25.02,{"date":1629,"open":843,"high":981,"low":1019,"close":981,"change":1630,"percent_change":1631,"volume":1616,"transactions":9,"vwap":981},"2025-09-30",0.192,0.77,{"date":1633,"open":1055,"high":1590,"low":1042,"close":1634,"change":1635,"percent_change":499,"volume":1636,"transactions":9,"vwap":1634},"2025-09-29",24.908,-0.057,38300,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-09-26",24.754,24.97,24.965,0.339,1.38,22700,{"date":1646,"open":1647,"high":1647,"low":1043,"close":823,"change":1648,"percent_change":1649,"volume":1491,"transactions":9,"vwap":823},"2025-09-25",24.72,-0.191,-0.77,{"date":177,"open":1651,"high":981,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},25.030001,24.817,-0.213,-0.85,803600]