[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OEI":3,"homepage-market-summary":28,"stock-historical-OEI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OEI","2026-10-06",{"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},"Optimized Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0498,2.4,"Monthly",{"close":17,"open":18,"high":18,"low":17,"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},26.4,26.498,26.4446,-0.0446,-0.17,2123,26.8,23.88,11512.95641,86.3,240,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":21,"price":109,"is_up":110},"Healthcare","XLV",167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":44,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"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},11513,2763109.5384,5.88,"2025-10-22",[179,182,189,198,206,214,223,232,241,250,260,268,276,284,292,302,310,319,328,337,346,353,362,370,380,388,396,405,414,422,430,439,449,457,465,471,479,487,496,504,511,518,524,532,540,548,557,566,575,584,591,600,609,619,629,636,647,657,665,674,683,691,696,701,707,714,721,727,734,741,747,753,760,765,773,780,788,794,800,807,815,821,829,835,838,844,849,855,860,865,870,876,882,887,892,898,905,909,914,920,925,931,936,939,944,948,954,958,964,969,974,979,987,992,999,1007,1013,1018,1027,1032,1037,1044,1047,1054,1060,1066,1073,1079,1086,1094,1102,1108,1114,1120,1127,1132,1138,1144,1151,1157,1164,1168,1175,1181,1188,1190,1196,1202,1209,1216,1221,1227,1231,1236,1242,1245,1249,1252,1259,1265,1270,1276,1280,1285,1290,1295,1301,1307,1312,1318,1324,1329,1333,1338,1341,1344,1348,1352,1356,1363,1368,1372,1376,1382,1385,1389,1394,1397,1401,1406,1410,1414,1418,1423,1427,1431,1437,1443,1446,1450,1455,1459,1462,1466,1471,1475,1479,1482,1487,1491,1494,1496,1501,1504,1508,1511,1515,1521,1528,1533,1539,1546,1552,1555,1558,1562,1566,1570,1574,1578,1581,1584,1591,1594,1598,1601,1605,1608,1614,1619],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},28,26.4559,{"date":38,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":180,"vwap":188},26.405,26.54,0.2646,1.01,7534.0609,26.4961,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",26.24,26.18,0.07,0.27,4155.0609,20,26.2394,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",26.11,0.0128,0.05,114.0609,16,26.1155,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":193,"volume":212,"transactions":180,"vwap":213},"2026-09-30",26.17,26.21,26.0972,0.0191,25953.0609,26.171,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",26.085,26.0781,-0.0656,-0.25,2887.0609,22,26.0847,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",26.1001,26.1437,-0.1318,-0.5,535.0609,24,26.1294,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":124,"volume":238,"transactions":239,"vwap":240},"2026-09-25",26.299,26.245,26.2755,0.1219,3990.0609,18,26.2647,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",26.2,26.1536,0.0929,0.36,1884.0613,32,26.1924,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",25.99,26.07,26.0607,-0.4189,-1.58,854.0609,19,26.056,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",26.4796,-0.0383,-0.14,22.0609,15,26.483,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":239,"vwap":275},"2026-09-21",26.535,26.5179,0.2824,1.08,1194.0609,26.5339,{"date":277,"open":192,"high":278,"low":192,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":230,"vwap":283},"2026-09-18",26.27,26.2355,-0.0091,-0.03,2865.0609,26.2412,{"date":285,"open":235,"high":235,"low":243,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",26.2446,0.0602,0.23,3565.0609,25,26.2049,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",26.32,26.14,26.1844,-0.1095,-0.42,1644.0609,36,26.2025,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":239,"vwap":309},"2026-09-15",26.28,26.2939,-0.2113,-0.8,272.0609,26.3076,{"date":311,"open":184,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":248,"vwap":318},"2026-09-14",26.57,26.47,26.5052,-0.0992,-0.37,2833.0609,26.5184,{"date":320,"open":312,"high":321,"low":312,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",26.66,26.6044,0.2317,0.88,62097.0609,21,26.6416,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":230,"vwap":336},"2026-09-10",26.25,26.41,26.3727,-0.0026,-0.01,5385.0609,26.3703,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":196,"vwap":345},"2026-09-09",26.37,26.3753,26.3,-0.0715,-0.27,1321.0609,26.3205,{"date":347,"open":17,"high":313,"low":17,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":239,"vwap":352},"2026-09-08",26.4468,-0.1263,-0.48,502.0609,26.4552,{"date":354,"open":355,"high":321,"low":356,"close":357,"change":358,"percent_change":298,"volume":359,"transactions":360,"vwap":361},"2026-09-04",26.56,26.48,26.5731,-0.1131,3040.0609,34,26.5311,{"date":363,"open":364,"high":23,"low":364,"close":365,"change":366,"percent_change":78,"volume":367,"transactions":368,"vwap":369},"2026-09-03",26.55,26.6862,0.0911,1195.0609,23,26.7513,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":368,"vwap":379},"2026-09-02",26.58,26.6881,26.5219,26.5951,0.2063,0.78,1042.0609,26.6013,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":258,"vwap":387},"2026-09-01",26.35,26.3888,-0.0782,-0.3,180.2499,26.3799,{"date":389,"open":382,"high":364,"low":294,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",26.467,0.1584,0.6,11222.0609,79,26.4504,{"date":397,"open":330,"high":398,"low":330,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",26.39,26.3086,0.0228,0.09,746.0609,17,26.3713,{"date":406,"open":209,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",26.2858,26.16,0.0849,0.32,1415.0609,51,26.3094,{"date":415,"open":416,"high":294,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":235},"2026-08-26",26.09,26.2009,-0.1166,-0.44,6000.0609,39,{"date":423,"open":295,"high":424,"low":295,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":196,"vwap":429},"2026-08-25",26.34,26.3175,0.1654,0.63,9746.0609,26.3185,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":290,"vwap":438},"2026-08-24",26.04,26.26,26.1521,-0.0334,-0.13,3395.1809,26.2343,{"date":440,"open":304,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",26.29,26.08,26.1855,0.1138,0.44,4289.0609,83,26.2108,{"date":450,"open":416,"high":416,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",26.0717,-0.3094,-1.17,2494.0989,65,26.1062,{"date":458,"open":398,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":290,"vwap":464},"2026-08-19",26.5,26.3811,0.087,0.33,2069.0989,26.4919,{"date":466,"open":192,"high":341,"low":192,"close":467,"change":468,"percent_change":51,"volume":469,"transactions":258,"vwap":470},"2026-08-18",26.2941,0.0462,3175.0609,26.2963,{"date":472,"open":473,"high":294,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":221,"vwap":478},"2026-08-17",26.23,26.2479,-0.015,-0.06,7005.0609,26.2541,{"date":480,"open":192,"high":398,"low":192,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",26.2629,-0.0391,-0.15,21446.0609,129,26.304,{"date":488,"open":330,"high":489,"low":243,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",26.42,26.302,-0.0302,-0.11,14020.0609,53,26.343,{"date":497,"open":278,"high":489,"low":278,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",26.3322,0.1354,0.52,3158.0609,33,26.3668,{"date":505,"open":506,"high":441,"low":506,"close":507,"change":508,"percent_change":401,"volume":509,"transactions":360,"vwap":510},"2026-08-11",26.15,26.1968,0.0247,63048.0609,26.2626,{"date":512,"open":442,"high":513,"low":442,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":403,"vwap":517},"2026-08-10",26.1721,-0.0483,-0.18,1240.0609,26.1656,{"date":519,"open":408,"high":473,"low":408,"close":520,"change":521,"percent_change":324,"volume":522,"transactions":368,"vwap":523},"2026-08-07",26.2204,0.2279,7775.0609,26.1683,{"date":525,"open":526,"high":253,"low":527,"close":528,"change":529,"percent_change":194,"volume":530,"transactions":368,"vwap":531},"2026-08-06",26.0399,25.92,25.9925,0.0704,4546.9069,26.0569,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":204,"vwap":539},"2026-08-05",25.82,25.9221,-0.155,-0.59,969.9839,25.8518,{"date":541,"open":542,"high":192,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":239,"vwap":547},"2026-08-04",25.9344,26.0771,0.0385,0.15,4641.9839,26.0854,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",26.055,26.0386,0.1286,0.5,2200.9839,14,26.0545,{"date":558,"open":559,"high":252,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",25.91,25.8,0.2281,0.89,11351.9839,62,25.8772,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":258,"vwap":574},"2026-07-30",25.71,25.77,25.6819,0.4344,1.72,8877.9839,25.7429,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":196,"vwap":583},"2026-07-29",25.4,25.48,25.2475,-0.346,-1.35,405.9839,25.4187,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":555,"vwap":590},"2026-07-28",25.5935,0.0746,0.29,49.9839,25.6186,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":545,"volume":598,"transactions":258,"vwap":599},"2026-07-27",25.485,25.535,25.4001,25.5189,0.039,1677.0229,25.476,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":288,"volume":606,"transactions":607,"vwap":608},"2026-07-24",25.61,25.4471,25.4799,0.0595,892.9839,73,25.5161,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",25.41,25.5,25.4204,-0.4512,-1.74,7791.9839,44,25.4653,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":230,"vwap":628},"2026-07-22",25.93,25.95,25.8101,25.8716,-0.0124,-0.05,3228.9839,25.9066,{"date":630,"open":560,"high":631,"low":560,"close":632,"change":633,"percent_change":377,"volume":634,"transactions":403,"vwap":635},"2026-07-21",25.895,25.884,0.2005,5697.9839,25.8708,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",25.64,25.79,25.63,25.6835,0.0329,0.13,7110.9839,93,25.742,{"date":648,"open":649,"high":650,"low":638,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-17",25.73,25.74,25.6506,-0.1341,-0.52,4933.9839,38,25.7144,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":281,"volume":663,"transactions":248,"vwap":664},"2026-07-16",25.89,25.7,25.7847,-0.0081,3752.9839,25.8463,{"date":666,"open":667,"high":668,"low":660,"close":669,"change":670,"percent_change":148,"volume":671,"transactions":672,"vwap":673},"2026-07-15",25.84,25.88,25.7928,0.0103,1990.9839,30,25.7719,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":204,"vwap":682},"2026-07-14",25.8599,25.69,25.7825,0.0792,0.31,1249.9839,25.8112,{"date":684,"open":685,"high":686,"low":602,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":368,"vwap":677},"2026-07-13",25.725,25.75,25.7033,-0.1267,-0.49,5203.9839,{"date":692,"open":677,"high":559,"low":677,"close":693,"change":334,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-10",25.83,-0.04,4600,{"date":697,"open":698,"high":621,"low":698,"close":667,"change":699,"percent_change":86,"volume":700,"transactions":9,"vwap":667},"2026-07-09",25.78,0.058,3500,{"date":702,"open":667,"high":668,"low":660,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",25.782,-0.052,-0.2,4400,{"date":708,"open":709,"high":710,"low":650,"close":711,"change":712,"percent_change":515,"volume":713,"transactions":9,"vwap":711},"2026-07-07",25.9,25.94,25.834,-0.047,11700,{"date":715,"open":621,"high":716,"low":698,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",25.97,25.881,0.251,0.98,5100,{"date":722,"open":723,"high":640,"low":611,"close":640,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":640},"2026-07-02",25.59,-0.032,-0.12,14500,{"date":728,"open":729,"high":639,"low":723,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",25.6,25.662,-0.023,-0.09,10500,{"date":735,"open":568,"high":698,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-30",25.53,25.685,0.105,0.41,22700,{"date":742,"open":638,"high":638,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",25.58,0.182,0.72,12800,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":738,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-26",25.37,25.398,0.42,200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":219,"volume":759,"transactions":9,"vwap":757},"2026-06-25",25.435,25.23,25.293,-0.064,9400,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":281,"percent_change":725,"volume":764,"transactions":9,"vwap":763},"2026-06-24",25.47,25.357,14700,{"date":766,"open":767,"high":762,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-23",25.35,25.31,25.387,-0.019,-0.07,2100,{"date":774,"open":612,"high":612,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",25.33,25.406,-0.214,-0.84,1700,{"date":781,"open":782,"high":640,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",25.55,25.42,25.62,-0.059,-0.23,2200,{"date":789,"open":560,"high":534,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",25.679,-0.185,-0.72,3800,{"date":795,"open":559,"high":559,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",25.864,-0.049,-0.19,300,{"date":801,"open":527,"high":802,"low":534,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",26,25.913,0.333,1.3,800,{"date":808,"open":809,"high":810,"low":811,"close":743,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":743},"2026-06-12",25.49,25.65,25.45,0.042,0.16,1900,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":462,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",25.54,25.538,1.31,1100,{"date":822,"open":823,"high":775,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",25.28,25.2,25.208,-0.266,-1.04,8800,{"date":830,"open":749,"high":736,"low":831,"close":832,"change":833,"percent_change":334,"volume":834,"transactions":9,"vwap":832},"2026-06-09",25.16,25.474,-0.002,5500,{"date":836,"open":729,"high":602,"low":599,"close":599,"change":281,"percent_change":725,"volume":837,"transactions":9,"vwap":599},"2026-06-08",10100,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":172,"transactions":9,"vwap":841},"2026-06-05",25.57,25.506,-0.374,-1.45,{"date":845,"open":846,"high":659,"low":846,"close":668,"change":847,"percent_change":171,"volume":848,"transactions":9,"vwap":668},"2026-06-04",25.66,0.255,7800,{"date":850,"open":660,"high":660,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-03",25.625,-0.137,-0.53,10600,{"date":856,"open":534,"high":667,"low":857,"close":857,"change":858,"percent_change":859,"volume":799,"transactions":9,"vwap":857},"2026-06-02",25.762,-0.139,-0.54,{"date":861,"open":621,"high":862,"low":667,"close":863,"change":864,"percent_change":492,"volume":834,"transactions":9,"vwap":863},"2026-06-01",25.98,25.901,-0.029,{"date":866,"open":621,"high":867,"low":709,"close":621,"change":868,"percent_change":401,"volume":869,"transactions":9,"vwap":621},"2026-05-29",25.96,0.024,19500,{"date":871,"open":527,"high":622,"low":693,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",25.906,0.096,0.37,1600,{"date":877,"open":693,"high":693,"low":639,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-27",25.81,0.001,0,8000,{"date":883,"open":668,"high":668,"low":569,"close":884,"change":202,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-26",25.809,0.19,13600,{"date":888,"open":560,"high":667,"low":889,"close":889,"change":890,"percent_change":246,"volume":891,"transactions":9,"vwap":889},"2026-05-22",25.759,0.093,1500,{"date":893,"open":602,"high":568,"low":602,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-21",25.666,-0.147,-0.57,3100,{"date":899,"open":677,"high":900,"low":677,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",25.85,25.813,0.193,0.75,4700,{"date":906,"open":568,"high":568,"low":784,"close":784,"change":907,"percent_change":436,"volume":908,"transactions":9,"vwap":784},"2026-05-19",-0.033,4300,{"date":910,"open":660,"high":660,"low":578,"close":911,"change":912,"percent_change":545,"volume":913,"transactions":9,"vwap":911},"2026-05-18",25.653,0.038,12100,{"date":915,"open":649,"high":649,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",25.615,-0.159,-0.62,14600,{"date":921,"open":560,"high":534,"low":686,"close":922,"change":923,"percent_change":-6,"volume":924,"transactions":9,"vwap":922},"2026-05-14",25.774,-0.001,3400,{"date":926,"open":560,"high":667,"low":568,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-13",25.775,0.008,0.03,14400,{"date":932,"open":560,"high":878,"low":677,"close":933,"change":934,"percent_change":935,"volume":924,"transactions":9,"vwap":933},"2026-05-12",25.767,0.067,0.26,{"date":937,"open":878,"high":878,"low":602,"close":660,"change":771,"percent_change":343,"volume":938,"transactions":9,"vwap":660},"2026-05-11",1300,{"date":940,"open":534,"high":900,"low":569,"close":569,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":569},"2026-05-08",0.02,0.08,3900,{"date":945,"open":534,"high":534,"low":677,"close":686,"change":946,"percent_change":264,"volume":947,"transactions":9,"vwap":686},"2026-05-07",-0.035,6800,{"date":949,"open":639,"high":900,"low":698,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",25.785,0.1,0.39,19000,{"date":955,"open":660,"high":649,"low":602,"close":737,"change":956,"percent_change":588,"volume":957,"transactions":9,"vwap":737},"2026-05-05",0.073,4800,{"date":959,"open":686,"high":686,"low":960,"close":961,"change":962,"percent_change":385,"volume":963,"transactions":9,"vwap":961},"2026-05-04",25.565,25.612,-0.077,5400,{"date":965,"open":569,"high":569,"low":966,"close":966,"change":967,"percent_change":202,"volume":968,"transactions":9,"vwap":966},"2026-05-01",25.689,0.013,1800,{"date":970,"open":784,"high":971,"low":972,"close":971,"change":973,"percent_change":903,"volume":695,"transactions":9,"vwap":971},"2026-04-30",25.676,25.56,0.191,{"date":975,"open":612,"high":976,"low":593,"close":593,"change":977,"percent_change":978,"volume":943,"transactions":9,"vwap":593},"2026-04-29",25.515,0.097,0.38,{"date":980,"open":981,"high":817,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-28",25.46,25.38,25.388,-0.097,-0.38,21700,{"date":988,"open":989,"high":990,"low":611,"close":593,"change":928,"percent_change":929,"volume":991,"transactions":9,"vwap":593},"2026-04-27",25.52,25.557,12400,{"date":993,"open":994,"high":612,"low":982,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-24",25.475,25.477,0.295,1.17,49900,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-23",25.25,25.12,25.182,-0.291,-1.14,5000,{"date":1008,"open":611,"high":1009,"low":611,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-22",25.473,0.245,0.97,31800,{"date":1014,"open":767,"high":767,"low":1015,"close":1015,"change":1016,"percent_change":298,"volume":1017,"transactions":9,"vwap":1015},"2026-04-21",25.228,-0.106,3700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-20",25.34,25.36,25.32,25.334,-0.105,-0.41,8400,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":545,"percent_change":1031,"volume":968,"transactions":9,"vwap":1030},"2026-04-17",25.43,25.439,0.59,{"date":1033,"open":768,"high":1022,"low":1034,"close":1035,"change":1016,"percent_change":298,"volume":1036,"transactions":9,"vwap":1035},"2026-04-16",25.285,25.289,5700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-15",25.345,25.395,0.075,0.3,5200,{"date":1045,"open":1046,"high":775,"low":823,"close":1022,"change":873,"percent_change":978,"volume":875,"transactions":9,"vwap":1022},"2026-04-14",25.318,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-13",25.030001,25.224,0.205,0.82,20300,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":881,"transactions":9,"vwap":1057},"2026-04-10",25.049999,25.018999,-0.101,-0.4,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1002,"change":1064,"percent_change":1065,"volume":806,"transactions":9,"vwap":1002},"2026-04-09",24.95,25.13,0.049,0.2,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":700,"transactions":9,"vwap":1069},"2026-04-08",25.02,25.070999,24.98,0.392,1.59,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":148,"volume":1078,"transactions":9,"vwap":1076},"2026-04-07",24.5,24.679,0.01,25700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":643,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",24.7,24.63,24.669,0.032,14800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-02",24.66,24.561,24.637,-0.025,-0.1,4900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":79,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-01",24.64,24.75,24.61,24.662,0.57,9100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":834,"transactions":9,"vwap":1105},"2026-03-31",24.23,24.522,0.582,2.43,{"date":1109,"open":1110,"high":1110,"low":24,"close":1111,"change":1112,"percent_change":985,"volume":1113,"transactions":9,"vwap":1111},"2026-03-30",24.049999,23.94,-0.091,7100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":385,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-27",24.17,24.031,-1.23,18300,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-26",24.56,24.331,-0.331,-1.34,14900,{"date":1128,"open":1081,"high":1081,"low":1129,"close":1099,"change":1130,"percent_change":164,"volume":1131,"transactions":9,"vwap":1099},"2026-03-25",24.645,0.117,1200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":419,"volume":1137,"transactions":9,"vwap":1135},"2026-03-24",24.655,24.545,-0.109,1400,{"date":1139,"open":1096,"high":1140,"low":1096,"close":1141,"change":1142,"percent_change":324,"volume":1143,"transactions":9,"vwap":1141},"2026-03-23",24.67,24.654,0.215,6600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":834,"transactions":9,"vwap":1148},"2026-03-20",24.54,24.6,24.439,-0.229,-0.93,{"date":1152,"open":1153,"high":1081,"low":1154,"close":1155,"change":1156,"percent_change":827,"volume":820,"transactions":9,"vwap":1155},"2026-03-19",24.62,24.58,24.668,-0.26,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-18",25.135,24.928,-0.28,-1.11,500,{"date":1165,"open":823,"high":823,"low":825,"close":825,"change":1166,"percent_change":1167,"volume":848,"transactions":9,"vwap":825},"2026-03-17",0.029,0.12,{"date":1169,"open":1170,"high":1001,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1093,"transactions":9,"vwap":1172},"2026-03-16",25.24,25.15,25.179,0.197,0.79,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":896,"volume":943,"transactions":9,"vwap":1179},"2026-03-13",25.26,24.97,24.982,-0.142,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-12",25.27,25.124,-0.286,-1.13,9200,{"date":1189,"open":762,"high":762,"low":775,"close":611,"change":475,"percent_change":476,"volume":733,"transactions":9,"vwap":611},"2026-03-11",{"date":1191,"open":1192,"high":736,"low":611,"close":1193,"change":1194,"percent_change":1167,"volume":1195,"transactions":9,"vwap":1193},"2026-03-10",25.51,25.425,0.031,23900,{"date":1197,"open":1049,"high":577,"low":1198,"close":1199,"change":1200,"percent_change":1100,"volume":1201,"transactions":9,"vwap":1199},"2026-03-09",25.0049992,25.394,0.143,4200,{"date":1203,"open":1001,"high":1204,"low":1001,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-06",25.3,25.251,-0.153,-0.6,4100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":895,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-05",25.445,25.305,25.404,-0.58,21900,{"date":1217,"open":612,"high":840,"low":762,"close":1218,"change":1219,"percent_change":44,"volume":1220,"transactions":9,"vwap":1218},"2026-03-04",25.551,0.221,6500,{"date":1222,"open":1223,"high":767,"low":1223,"close":775,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":775},"2026-03-03",25.14,-0.16,-0.63,6300,{"date":1228,"open":611,"high":612,"low":611,"close":809,"change":1229,"percent_change":70,"volume":1230,"transactions":9,"vwap":809},"2026-03-02",0.053,400,{"date":1232,"open":611,"high":1233,"low":749,"close":1233,"change":1234,"percent_change":1235,"volume":1230,"transactions":9,"vwap":1233},"2026-02-27",25.437,-0.054,-0.21,{"date":1237,"open":1192,"high":736,"low":783,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-26",25.491,-0.194,-0.76,17400,{"date":1243,"open":846,"high":737,"low":846,"close":737,"change":1244,"percent_change":392,"volume":1230,"transactions":9,"vwap":737},"2026-02-25",0.152,{"date":1246,"open":809,"high":1247,"low":981,"close":1247,"change":885,"percent_change":903,"volume":1248,"transactions":9,"vwap":1247},"2026-02-24",25.533,2500,{"date":1250,"open":577,"high":611,"low":1251,"close":1251,"change":917,"percent_change":918,"volume":793,"transactions":9,"vwap":1251},"2026-02-23",25.343,{"date":1253,"open":578,"high":1254,"low":762,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-20",25.505,25.502,0.17,0.67,7700,{"date":1260,"open":824,"high":982,"low":824,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-19",25.332,-0.302,-1.18,15400,{"date":1266,"open":1267,"high":677,"low":972,"close":1268,"change":545,"percent_change":1031,"volume":1269,"transactions":9,"vwap":1268},"2026-02-18",25.68,25.634,6700,{"date":1271,"open":1272,"high":743,"low":1272,"close":1273,"change":1274,"percent_change":1256,"volume":1275,"transactions":9,"vwap":1273},"2026-02-17",25.39,25.484,0.044,2300,{"date":1277,"open":762,"high":972,"low":1278,"close":1278,"change":694,"percent_change":1224,"volume":1279,"transactions":9,"vwap":1278},"2026-02-13",25.44,8900,{"date":1281,"open":660,"high":660,"low":578,"close":578,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":578},"2026-02-12",-0.271,-1.05,7300,{"date":1286,"open":1287,"high":639,"low":846,"close":1288,"change":1289,"percent_change":951,"volume":1258,"transactions":9,"vwap":1288},"2026-02-11",25.72,25.751,0.025,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1136,"percent_change":298,"volume":1294,"transactions":9,"vwap":1293},"2026-02-10",25.86,25.726,10400,{"date":1296,"open":900,"high":1297,"low":693,"close":1298,"change":1299,"percent_change":929,"volume":1300,"transactions":9,"vwap":1298},"2026-02-09",25.889,25.835,0.009,7600,{"date":1302,"open":650,"high":1303,"low":1304,"close":1303,"change":751,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-06",25.826,25.735,1.65,5900,{"date":1308,"open":1309,"high":1309,"low":776,"close":776,"change":1310,"percent_change":1311,"volume":752,"transactions":9,"vwap":776},"2026-02-05",25.509,-0.208,-0.81,{"date":1313,"open":568,"high":568,"low":809,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-04",25.614,-0.191,-0.74,4500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":791,"percent_change":169,"volume":1323,"transactions":9,"vwap":1322},"2026-02-03",25.87,25.76,25.805,7900,{"date":1325,"open":1326,"high":1326,"low":1327,"close":252,"change":1328,"percent_change":392,"volume":1275,"transactions":9,"vwap":252},"2026-02-02",26.016001,25.971,0.155,{"date":1330,"open":667,"high":900,"low":569,"close":1298,"change":1331,"percent_change":401,"volume":1332,"transactions":9,"vwap":1298},"2026-01-30",0.023,6100,{"date":1334,"open":660,"high":1335,"low":677,"close":1335,"change":1336,"percent_change":401,"volume":1337,"transactions":9,"vwap":1335},"2026-01-29",25.812,0.022,2400,{"date":1339,"open":698,"high":710,"low":649,"close":639,"change":880,"percent_change":880,"volume":1340,"transactions":9,"vwap":639},"2026-01-28",19400,{"date":1342,"open":639,"high":639,"low":639,"close":639,"change":21,"percent_change":1343,"volume":880,"transactions":9,"vwap":639},"2026-01-27",-0.65,{"date":1345,"open":621,"high":862,"low":621,"close":867,"change":1346,"percent_change":164,"volume":1347,"transactions":9,"vwap":867},"2026-01-26",0.123,11000,{"date":1349,"open":667,"high":900,"low":693,"close":1350,"change":731,"percent_change":732,"volume":1351,"transactions":9,"vwap":1350},"2026-01-23",25.837,17000,{"date":1353,"open":1292,"high":1320,"low":900,"close":1292,"change":1354,"percent_change":51,"volume":1355,"transactions":9,"vwap":1292},"2026-01-22",0.047,13500,{"date":1357,"open":1358,"high":901,"low":1359,"close":901,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":901},"2026-01-21",25.67,25.618,0.218,0.85,3300,{"date":1364,"open":1358,"high":677,"low":723,"close":1365,"change":1366,"percent_change":1367,"volume":1269,"transactions":9,"vwap":1365},"2026-01-20",25.595,-0.301,-1.16,{"date":1369,"open":709,"high":527,"low":1370,"close":1370,"change":1371,"percent_change":1065,"volume":1230,"transactions":9,"vwap":1370},"2026-01-16",25.896,0.051,{"date":1373,"open":659,"high":659,"low":1374,"close":1374,"change":1375,"percent_change":1256,"volume":1163,"transactions":9,"vwap":1374},"2026-01-15",25.845,0.043,{"date":1377,"open":686,"high":1378,"low":660,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-14",25.802,-0.082,-0.32,8600,{"date":1383,"open":527,"high":527,"low":668,"close":632,"change":704,"percent_change":705,"volume":1384,"transactions":9,"vwap":632},"2026-01-13",11300,{"date":1386,"open":709,"high":867,"low":709,"close":1387,"change":1388,"percent_change":202,"volume":1258,"transactions":9,"vwap":1387},"2026-01-12",25.936,0.012,{"date":1390,"open":559,"high":252,"low":1320,"close":1391,"change":1392,"percent_change":392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-09",25.924,0.154,18000,{"date":1395,"open":639,"high":878,"low":650,"close":569,"change":1396,"percent_change":1156,"volume":1226,"transactions":9,"vwap":569},"2026-01-08",-0.067,{"date":1398,"open":1320,"high":1399,"low":1350,"close":1350,"change":1400,"percent_change":694,"volume":897,"transactions":9,"vwap":1350},"2026-01-07",25.877,-0.011,{"date":1402,"open":668,"high":668,"low":1403,"close":1403,"change":1404,"percent_change":935,"volume":1405,"transactions":9,"vwap":1403},"2026-01-06",25.848,0.068,2600,{"date":1407,"open":698,"high":698,"low":698,"close":698,"change":1408,"percent_change":1409,"volume":1337,"transactions":9,"vwap":698},"2026-01-05",0.179,0.7,{"date":1411,"open":784,"high":1358,"low":729,"close":1412,"change":1413,"percent_change":1077,"volume":1036,"transactions":9,"vwap":1412},"2026-01-02",25.601,0.003,{"date":1415,"open":677,"high":1287,"low":1416,"close":1416,"change":1058,"percent_change":1417,"volume":1323,"transactions":9,"vwap":1416},"2025-12-31",25.598,-0.39,{"date":1419,"open":1420,"high":698,"low":1421,"close":1421,"change":712,"percent_change":515,"volume":1422,"transactions":9,"vwap":1421},"2025-12-30",25.704,25.699,22200,{"date":1424,"open":650,"high":1321,"low":846,"close":1425,"change":1413,"percent_change":1077,"volume":1426,"transactions":9,"vwap":1425},"2025-12-29",25.746,19300,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":731,"percent_change":732,"volume":1430,"transactions":9,"vwap":1429},"2025-12-26",25.743,100,{"date":1432,"open":1433,"high":569,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1230,"transactions":9,"vwap":1434},"2025-12-24",25.705,25.766,0.115,0.45,{"date":1438,"open":846,"high":660,"low":1439,"close":1440,"change":1441,"percent_change":813,"volume":1442,"transactions":9,"vwap":1440},"2025-12-23",25.635,25.651,0.041,9600,{"date":1444,"open":972,"high":602,"low":989,"close":602,"change":1445,"percent_change":324,"volume":1093,"transactions":9,"vwap":602},"2025-12-22",0.224,{"date":1447,"open":1278,"high":1278,"low":1448,"close":1448,"change":1449,"percent_change":903,"volume":820,"transactions":9,"vwap":1448},"2025-12-19",25.386,0.188,{"date":1451,"open":1029,"high":809,"low":1452,"close":1452,"change":1453,"percent_change":1409,"volume":1454,"transactions":9,"vwap":1452},"2025-12-18",25.198,0.176,20200,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":419,"percent_change":1458,"volume":752,"transactions":9,"vwap":1457},"2025-12-17",25.021999,-1.73,{"date":1460,"open":762,"high":809,"low":611,"close":1461,"change":1379,"percent_change":1380,"volume":1384,"transactions":9,"vwap":1461},"2025-12-16",25.462,{"date":1463,"open":612,"high":729,"low":578,"close":1464,"change":1400,"percent_change":694,"volume":1465,"transactions":9,"vwap":1464},"2025-12-15",25.544,18700,{"date":1467,"open":736,"high":640,"low":736,"close":1468,"change":1469,"percent_change":537,"volume":1470,"transactions":9,"vwap":1468},"2025-12-12",25.555,-0.151,4000,{"date":1472,"open":660,"high":650,"low":729,"close":1473,"change":873,"percent_change":874,"volume":1474,"transactions":9,"vwap":1473},"2025-12-11",25.706,42100,{"date":1476,"open":1477,"high":900,"low":736,"close":602,"change":1478,"percent_change":288,"volume":1101,"transactions":9,"vwap":602},"2025-12-10",25.583,0.059,{"date":1480,"open":1218,"high":1218,"low":1218,"close":1218,"change":1481,"percent_change":281,"volume":880,"transactions":9,"vwap":1218},"2025-12-09",-0.008,{"date":1483,"open":972,"high":729,"low":612,"close":1484,"change":1485,"percent_change":436,"volume":1486,"transactions":9,"vwap":1484},"2025-12-08",25.559,-0.034,24700,{"date":1488,"open":782,"high":638,"low":817,"close":1489,"change":1490,"percent_change":1065,"volume":1201,"transactions":9,"vwap":1489},"2025-12-05",25.593,0.052,{"date":1492,"open":1192,"high":729,"low":981,"close":1493,"change":864,"percent_change":492,"volume":897,"transactions":9,"vwap":1493},"2025-12-04",25.541,{"date":1495,"open":578,"high":602,"low":578,"close":840,"change":193,"percent_change":194,"volume":1405,"transactions":9,"vwap":840},"2025-12-03",{"date":1497,"open":981,"high":782,"low":1029,"close":612,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":612},"2025-12-02",0.071,0.28,6200,{"date":1502,"open":982,"high":612,"low":982,"close":1503,"change":1091,"percent_change":1092,"volume":1332,"transactions":9,"vwap":1503},"2025-12-01",25.429,{"date":1505,"open":749,"high":578,"low":749,"close":1506,"change":1507,"percent_change":935,"volume":814,"transactions":9,"vwap":1506},"2025-11-28",25.454,0.066,{"date":1509,"open":775,"high":1278,"low":775,"close":983,"change":1200,"percent_change":1100,"volume":1510,"transactions":9,"vwap":983},"2025-11-26",15000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":738,"percent_change":751,"volume":938,"transactions":9,"vwap":1514},"2025-11-25",25.09,25.245,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1223,"change":1519,"percent_change":1520,"volume":875,"transactions":9,"vwap":1223},"2025-11-24",25.17,25.1,0.315,1.27,{"date":1522,"open":1082,"high":1523,"low":1082,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-21",24.935,24.825,0.159,0.64,11400,{"date":1529,"open":1183,"high":1022,"low":1082,"close":1530,"change":1531,"percent_change":1532,"volume":1405,"transactions":9,"vwap":1530},"2025-11-20",24.666,-0.339,-1.36,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1198,"change":1537,"percent_change":1025,"volume":1538,"transactions":9,"vwap":1198},"2025-11-19",25.123,24.9,-0.104,5300,{"date":1540,"open":1068,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":700,"transactions":9,"vwap":1543},"2025-11-18",25.21,24.94,25.109,-0.117,-0.46,{"date":1547,"open":982,"high":611,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-17",25.226,-0.197,-0.77,6000,{"date":1553,"open":981,"high":981,"low":749,"close":1554,"change":334,"percent_change":694,"volume":1085,"transactions":9,"vwap":1554},"2025-11-14",25.423,{"date":1556,"open":602,"high":602,"low":1029,"close":1557,"change":826,"percent_change":827,"volume":1163,"transactions":9,"vwap":1557},"2025-11-13",25.433,{"date":1559,"open":810,"high":1421,"low":638,"close":1421,"change":1560,"percent_change":1042,"volume":1561,"transactions":9,"vwap":1421},"2025-11-12",0.077,2800,{"date":1563,"open":736,"high":1564,"low":736,"close":1565,"change":1331,"percent_change":401,"volume":1337,"transactions":9,"vwap":1565},"2025-11-11",25.633,25.622,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":114,"volume":880,"transactions":9,"vwap":1568},"2025-11-10",25.599,0.304,{"date":1571,"open":831,"high":1572,"low":1513,"close":1572,"change":1388,"percent_change":202,"volume":1573,"transactions":9,"vwap":1572},"2025-11-07",25.295,3000,{"date":1575,"open":1020,"high":1020,"low":1001,"close":1576,"change":1577,"percent_change":169,"volume":1163,"transactions":9,"vwap":1576},"2025-11-06",25.283,-0.181,{"date":1579,"open":1029,"high":736,"low":1029,"close":1580,"change":934,"percent_change":935,"volume":1317,"transactions":9,"vwap":1580},"2025-11-05",25.464,{"date":1582,"open":578,"high":578,"low":767,"close":1583,"change":1310,"percent_change":1311,"volume":938,"transactions":9,"vwap":1583},"2025-11-04",25.397,{"date":1585,"open":972,"high":1586,"low":817,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-03",25.646,25.605,0.015,0.06,11900,{"date":1592,"open":638,"high":638,"low":817,"close":723,"change":1593,"percent_change":70,"volume":787,"transactions":9,"vwap":723},"2025-10-31",0.054,{"date":1595,"open":660,"high":568,"low":1596,"close":1596,"change":1224,"percent_change":918,"volume":1597,"transactions":9,"vwap":1596},"2025-10-30",25.536,11800,{"date":1599,"open":1321,"high":1321,"low":784,"close":1600,"change":928,"percent_change":929,"volume":1323,"transactions":9,"vwap":1600},"2025-10-29",25.696,{"date":1602,"open":1267,"high":649,"low":729,"close":1603,"change":1604,"percent_change":78,"volume":908,"transactions":9,"vwap":1603},"2025-10-28",25.688,0.088,{"date":1606,"open":817,"high":729,"low":593,"close":729,"change":462,"percent_change":819,"volume":1607,"transactions":9,"vwap":729},"2025-10-27",7400,{"date":1609,"open":1610,"high":1611,"low":1183,"close":1183,"change":1612,"percent_change":1361,"volume":1613,"transactions":9,"vwap":1183},"2025-10-24",25.29,25.349,0.212,499400,{"date":1615,"open":1070,"high":1513,"low":1178,"close":1616,"change":1346,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-23",25.058001,0.49,244300,{"date":177,"open":1049,"high":1620,"low":1621,"close":1523,"change":1622,"percent_change":985,"volume":1623,"transactions":9,"vwap":1523},25.08,24.86,-0.095,302900]