[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFOE":3,"homepage-market-summary":29,"stock-historical-PFOE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFOE","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},"Pathfinder Focused Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1769,0.04,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.6101,22.7486,22.61,22.5133,0.0968,0.43,30998,26.34,21.49,47776.929977682295,23.1,192,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":14,"price":151,"is_up":11},"Comm Services","XLC",111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},47777,9173170.555715,-9.28,"2025-12-31",[180,183,192,203,214,225,236,246,256,267,276,287,296,305,316,327,337,346,355,364,372,382,392,402,411,421,429,439,450,460,470,479,489,497,506,514,521,529,540,549,559,567,576,585,593,600,609,618,628,638,647,655,664,673,683,692,701,710,719,728,738,749,756,763,772,780,787,794,801,807,815,823,829,836,844,853,859,867,873,880,887,894,901,908,917,924,932,938,945,951,958,965,972,978,984,990,995,1001,1006,1012,1018,1024,1030,1037,1044,1051,1060,1067,1074,1080,1086,1092,1097,1101,1109,1116,1123,1130,1138,1146,1153,1162,1170,1175,1180,1185,1191,1200,1208,1214,1221,1230,1236,1245,1253,1258,1262,1268,1275,1282,1288,1294,1300,1304,1309,1313,1319,1325,1331,1340,1346,1353,1361,1366,1374,1380,1387,1394,1402,1409,1415,1419,1427,1434,1441,1448,1457,1461,1469,1475,1482,1489,1498,1506,1514,1522,1529,1534,1542,1549,1557,1564,1571,1579,1585,1591,1596,1603,1611,1616,1625,1632],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},89,22.6788,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",21.81,22.55,0.4577,2.08,9387.6132,48,22.4142,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",22.15,22.16,22.01,22.0556,0.1417,0.65,9677.6132,61,22.0829,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.83,21.95,21.7699,21.9139,-0.0229,-0.1,18460.6648,46,21.8846,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",22.055,22.08,21.93,21.9368,-0.1388,-0.63,3733.6648,38,22.0441,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",22.07,22.13,21.985,22.0756,0.0806,0.37,8677.6648,56,22.0633,{"date":237,"open":238,"high":239,"low":206,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",21.98,22.04,21.995,-0.2188,-0.98,9145.6648,68,22.007,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",22.125,22.235,22.2138,0.0548,0.25,4375.6648,54,22.1769,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",22.1707,22.2,22.1,22.159,-0.0233,-0.11,5372.6648,41,22.1335,{"date":268,"open":194,"high":269,"low":194,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",22.24,22.1823,-0.1983,-0.89,8838.6648,52,22.1784,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",22.4,22.41,22.27,22.3806,-0.0639,-0.28,40674.9439,51,22.3876,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",22.28,22.4445,0.3429,1.55,6056.6135,30,22.2862,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":170,"volume":303,"transactions":223,"vwap":304},"2026-09-18",22.11,22.1499,22.0654,22.1016,-0.1586,10973.6135,22.1161,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",22.2992,22.329,22.22,22.2602,0.0385,0.17,20146.6135,39,22.2808,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",22.31,22.37,22.1111,22.2217,-0.0964,-0.43,7683.6135,45,22.2604,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",22.36,22.4001,22.3181,-0.2907,-1.29,5774.6135,47,22.3609,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":223,"vwap":345},"2026-09-14",22.504,22.665,22.6088,0.1844,0.82,5605.6135,22.6277,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":95,"volume":353,"transactions":265,"vwap":354},"2026-09-11",22.4798,22.49,22.3979,22.4244,0.1136,7573.5045,22.4383,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":72,"volume":361,"transactions":362,"vwap":363},"2026-09-10",22.3,22.435,22.3108,-0.1142,6081.6135,36,22.3782,{"date":365,"open":366,"high":366,"low":279,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":314,"vwap":371},"2026-09-09",22.54,22.425,-0.3246,-1.43,5509.6135,22.4615,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",22.82,22.72,22.7496,-0.3171,-1.37,10963.0611,43,22.7766,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",23.15,23.05,23.0667,-0.2175,-0.93,11633.0611,33,23.1077,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":265,"vwap":401},"2026-09-03",23.25,23.43,23.225,23.2842,0.0345,0.15,6381.0611,23.3061,{"date":403,"open":394,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":325,"vwap":410},"2026-09-02",23.29,23.2085,23.2497,0.2321,1.01,10605.0611,23.2527,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":335,"vwap":420},"2026-09-01",23.17,23.2,22.98,23.0176,-0.2912,-1.25,9448.2781,23.0985,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":170,"volume":427,"transactions":190,"vwap":428},"2026-08-31",23.38,23.2901,23.3088,-0.1676,11260.3649,23.3316,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":190,"vwap":438},"2026-08-28",23.45,23.5415,23.44,23.4764,0.1761,0.76,9944.8647,23.4658,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",23.31,23.3518,23.27,23.3003,-0.1452,-0.62,2695.8647,37,23.2908,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",23.56,23.3983,23.4455,-0.2352,-0.99,16014.3647,75,23.4859,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",23.63,23.71,23.6807,0.0919,0.39,8448.2017,67,23.676,{"date":471,"open":472,"high":473,"low":452,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":223,"vwap":478},"2026-08-24",23.58,23.636,23.5888,0.0613,0.26,9044.5677,23.603,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":458,"vwap":488},"2026-08-21",23.54,23.62,23.48,23.5275,0.1744,0.75,63159.5677,23.5358,{"date":490,"open":433,"high":481,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",23.3531,-0.2399,-1.02,14703.5677,55,23.46,{"date":498,"open":423,"high":499,"low":423,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",23.69,23.593,0.4449,1.92,22139.5677,84,23.6563,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":14,"volume":512,"transactions":201,"vwap":513},"2026-08-18",23.296,23.3,23.1481,0.0085,21065.5677,23.2598,{"date":515,"open":404,"high":404,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":274,"vwap":520},"2026-08-17",23.1396,-0.3417,-1.46,12808.5677,23.2246,{"date":522,"open":482,"high":482,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",23.4813,-0.0721,-0.31,10956.1793,172,23.5321,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",23.5,23.64,23.3032,23.5534,0.2678,1.15,19017.1793,85,23.3812,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":325,"vwap":548},"2026-08-12",23.65,23.28,23.2856,-0.2641,-1.12,8389.744,23.3237,{"date":550,"open":551,"high":463,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",23.57,23.51,23.5497,0.0251,0.11,179976.1793,57,23.5996,{"date":560,"open":561,"high":472,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":314,"vwap":566},"2026-08-10",23.26,23.5246,0.1935,0.83,5720.2502,23.4989,{"date":568,"open":443,"high":569,"low":561,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",23.39,23.3311,0.2705,1.17,15806.2502,64,23.324,{"date":577,"open":578,"high":579,"low":415,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":190,"vwap":584},"2026-08-06",23,23.11,23.0606,-0.1047,-0.45,8977.2502,23.0145,{"date":586,"open":441,"high":441,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":274,"vwap":592},"2026-08-05",23.075,23.1653,0.0187,0.08,13890.2502,23.1904,{"date":594,"open":578,"high":595,"low":578,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":234,"vwap":599},"2026-08-04",23.1466,0.2808,1.23,10218.2502,23.0955,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":274,"vwap":608},"2026-08-03",22.95,22.8175,22.8658,0.2685,1.19,6763.206283,22.8748,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":448,"vwap":617},"2026-07-31",22.52,22.68,22.5973,-0.2577,-1.13,4258.2502,22.6189,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":335,"vwap":627},"2026-07-30",22.77,22.9,22.67,22.855,-0.0037,-0.02,12625.2502,22.7707,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":468,"vwap":637},"2026-07-29",22.785,23.06,22.78,22.8587,-0.1282,-0.56,28567.2502,22.8531,{"date":639,"open":640,"high":631,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":254,"vwap":646},"2026-07-28",22.79,22.75,22.9869,0.3853,1.7,10753.2502,23.0115,{"date":648,"open":649,"high":622,"low":649,"close":650,"change":651,"percent_change":606,"volume":652,"transactions":653,"vwap":654},"2026-07-27",22.48,22.6016,0.2666,14880.2554,44,22.6272,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":223,"vwap":663},"2026-07-24",22.285,22.5291,22.335,0.0915,0.41,6959.4714,22.4277,{"date":665,"open":289,"high":666,"low":309,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",22.34,22.2435,-0.3209,-1.42,3876.254932,27,22.2947,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",22.755,22.53,22.5644,-0.2603,-1.14,12477.2554,34,22.6148,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":212,"vwap":691},"2026-07-21",22.7108,22.8499,22.8247,0.1639,0.72,14125.2554,22.7616,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":111,"volume":699,"transactions":495,"vwap":700},"2026-07-20",22.675,22.8,22.6401,22.6608,-0.0395,30533.2554,22.7069,{"date":702,"open":641,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":212,"vwap":709},"2026-07-17",22.8299,22.6782,22.7003,-0.4477,-1.93,123364.0484,22.7654,{"date":711,"open":712,"high":509,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":265,"vwap":718},"2026-07-16",23.21,23.12,23.148,0.0672,0.29,5934.0484,23.2078,{"date":720,"open":721,"high":384,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":190,"vwap":727},"2026-07-15",23.112,23.03,23.0808,0.1861,0.81,71235.0484,23.1075,{"date":729,"open":730,"high":578,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",22.96,22.87,22.8947,-0.1272,-0.55,202252.0484,49,22.9089,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",23.02,23.209,23.01,23.0219,-0.1131,-0.49,57451.0484,99,23.1098,{"date":750,"open":414,"high":414,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",23.08,23.135,0.046,0.2,10900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":80,"volume":762,"transactions":9,"vwap":760},"2026-07-09",22.93,23.13,23.089001,0.078,15600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",22.995,23.040001,22.88,23.011,-0.278,-1.19,18700,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",23.42,23.24,23.289,-0.104,-0.44,52300,{"date":781,"open":394,"high":782,"low":394,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",23.41,23.393,0.049,0.21,8500,{"date":788,"open":569,"high":569,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",23.18,23.344,0.294,1.28,28100,{"date":795,"open":796,"high":561,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",23.16,23.049999,-0.019,-0.08,8800,{"date":802,"open":579,"high":579,"low":730,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",23.069,-0.008,-0.03,10600,{"date":808,"open":809,"high":713,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",23.09,23.030001,23.077,0.137,0.6,7800,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",22.81,23.07,22.94,0.318,1.41,23000,{"date":824,"open":817,"high":758,"low":676,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",22.622,0.015,0.07,14200,{"date":830,"open":831,"high":832,"low":349,"close":833,"change":834,"percent_change":44,"volume":835,"transactions":9,"vwap":833},"2026-06-24",22.598,22.73,22.607,0.109,23800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",22.43,22.64,22.498,-0.35,-1.53,9300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",22.84,22.91,22.815,22.848,-0.417,-1.79,15900,{"date":854,"open":740,"high":855,"low":740,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",23.265,0.358,1.56,6900,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",23.34,23.49,22.907,-0.321,-1.38,16700,{"date":868,"open":861,"high":861,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",23.228,-0.045,-0.19,11300,{"date":874,"open":875,"high":569,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",23.32,23.273,0.379,1.66,106000,{"date":881,"open":758,"high":415,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",22.875,22.894,-0.051,-0.22,8300,{"date":888,"open":612,"high":415,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",22.57,22.945,0.396,1.76,15800,{"date":895,"open":896,"high":730,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",22.92,22.549,-0.503,-2.18,17000,{"date":902,"open":797,"high":903,"low":695,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",23.179,23.052,0.211,0.92,21200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",22.83,22.919,22.825,22.841,0.119,0.52,12000,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":546,"volume":923,"transactions":9,"vwap":921},"2026-06-05",22.89,22.65,22.722,-0.257,23900,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",22.895,23.059999,22.979,0.342,1.51,17300,{"date":933,"open":832,"high":632,"low":19,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",22.637,-0.284,-1.24,44600,{"date":939,"open":758,"high":940,"low":621,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",22.99,22.921,-0.441,-1.89,34200,{"date":946,"open":394,"high":782,"low":394,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",23.362,0.142,0.61,11600,{"date":952,"open":953,"high":483,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",23.465,23.22,-0.201,-0.86,6000,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":661,"volume":964,"transactions":9,"vwap":962},"2026-05-28",23.14,23.47,23.421,0.096,13500,{"date":966,"open":967,"high":961,"low":543,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",23.405,23.325,0.037,0.16,26500,{"date":973,"open":543,"high":509,"low":712,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",23.288,0.028,0.12,12900,{"date":979,"open":980,"high":981,"low":960,"close":561,"change":982,"percent_change":970,"volume":983,"transactions":9,"vwap":561},"2026-05-22",23.317,23.367,0.036,24500,{"date":985,"open":675,"high":986,"low":675,"close":987,"change":988,"percent_change":716,"volume":989,"transactions":9,"vwap":987},"2026-05-21",23.36,23.224,0.068,1503200,{"date":991,"open":602,"high":992,"low":602,"close":992,"change":993,"percent_change":994,"volume":931,"transactions":9,"vwap":992},"2026-05-20",23.156,0.258,1.13,{"date":996,"open":751,"high":751,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-19",22.898,-0.168,-0.73,24900,{"date":1002,"open":797,"high":27,"low":758,"close":1003,"change":1004,"percent_change":343,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",23.066,0.188,49100,{"date":1007,"open":847,"high":742,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",22.878,-0.279,-1.2,7600,{"date":1013,"open":797,"high":561,"low":797,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",23.157,0.246,1.07,10400,{"date":1019,"open":817,"high":809,"low":817,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-13",22.911,-0.161,-0.7,267100,{"date":1025,"open":940,"high":713,"low":940,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",23.072001,-0.003,-0.01,21700,{"date":1031,"open":1032,"high":443,"low":927,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",23.23,23.075001,-0.326,-1.39,7400,{"date":1038,"open":423,"high":431,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",23.331,23.401,-0.248,-1.05,16400,{"date":1045,"open":1046,"high":1047,"low":482,"close":1048,"change":1049,"percent_change":1050,"volume":964,"transactions":9,"vwap":1048},"2026-05-07",23.795,23.84,23.649,-0.186,-0.78,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-06",23.61,23.88,23.6,23.835,0.559,2.4,20100,{"date":1061,"open":569,"high":569,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",23.261,23.276,-0.056,-0.24,11700,{"date":1068,"open":790,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",23.365,23.332,-0.212,-0.9,5100,{"date":1075,"open":552,"high":1076,"low":552,"close":1077,"change":1078,"percent_change":81,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",23.68,23.544,0.034,21300,{"date":1081,"open":404,"high":1082,"low":404,"close":552,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":552},"2026-04-30",23.53,0.367,1.59,41500,{"date":1087,"open":579,"high":413,"low":818,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",23.143,-0.077,-0.33,18200,{"date":1093,"open":1094,"high":1032,"low":960,"close":954,"change":1095,"percent_change":842,"volume":1096,"transactions":9,"vwap":954},"2026-04-28",23.183,-0.36,24300,{"date":1098,"open":481,"high":463,"low":481,"close":472,"change":1099,"percent_change":582,"volume":1100,"transactions":9,"vwap":472},"2026-04-27",-0.106,14100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":58,"volume":1108,"transactions":9,"vwap":1106},"2026-04-24",23.55,23.73,23.52,23.686,0.105,26600,{"date":1110,"open":1111,"high":1076,"low":433,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",23.635,23.581,-0.254,-1.07,15300,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1056,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1056},"2026-04-22",23.96,23.76,-0.011,-0.05,36800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1009,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-21",24.24,24.34,23.846,-1.16,26200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-20",23.97,24.13,24.125,-0.116,-0.48,14600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":141,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",24.25,24.38,24.18,24.241,0.254,22800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":72,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",24.040001,24.09,23.987,-0.124,12400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-15",23.945,24.16,23.9,24.111,0.167,0.7,27300,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",23.855,23.98,23.944,0.441,1.88,10300,{"date":1171,"open":394,"high":1172,"low":789,"close":1172,"change":1173,"percent_change":1174,"volume":931,"transactions":9,"vwap":1172},"2026-04-13",23.503,0.333,1.44,{"date":1176,"open":861,"high":1177,"low":1178,"close":413,"change":1121,"percent_change":885,"volume":1179,"transactions":9,"vwap":413},"2026-04-10",23.35,23.091,38400,{"date":1181,"open":818,"high":775,"low":1182,"close":954,"change":1183,"percent_change":252,"volume":1184,"transactions":9,"vwap":954},"2026-04-09",22.97,0.057,15400,{"date":1186,"open":782,"high":782,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",23.163,0.629,2.79,19100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-07",22.46,22.59,22.32,22.534,0.219,0.98,17500,{"date":1201,"open":1202,"high":319,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",22.35,22.21,22.315,0.03,0.13,35200,{"date":1209,"open":1210,"high":1202,"low":1210,"close":657,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":657},"2026-04-02",22.09,-0.029,-0.13,13000,{"date":1215,"open":1202,"high":1216,"low":269,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-01",22.485,22.314,-0.016,-0.07,18500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",21.96,22.38,21.9,22.33,0.811,3.77,24000,{"date":1231,"open":1232,"high":1232,"low":25,"close":1233,"change":804,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",21.62,21.519,-0.04,7200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-27",21.7,21.72,21.52,21.527,-0.425,-1.94,8000,{"date":1246,"open":1247,"high":329,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",22.14,21.94,21.952,-0.348,-1.56,35600,{"date":1254,"open":1255,"high":1255,"low":1247,"close":357,"change":1256,"percent_change":1257,"volume":1079,"transactions":9,"vwap":357},"2026-03-25",22.42,0.138,0.62,{"date":1259,"open":1247,"high":1195,"low":228,"close":1260,"change":769,"percent_change":936,"volume":1261,"transactions":9,"vwap":1260},"2026-03-24",22.162,15100,{"date":1263,"open":1193,"high":19,"low":1264,"close":1265,"change":1266,"percent_change":892,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",22.385,22.44,0.388,20000,{"date":1269,"open":259,"high":1270,"low":1248,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-20",22.23,22.052,-0.42,-1.87,41800,{"date":1276,"open":1277,"high":1278,"low":329,"close":1279,"change":1280,"percent_change":1281,"volume":800,"transactions":9,"vwap":1279},"2026-03-19",22.376,22.574,22.472,-0.233,-1.03,{"date":1283,"open":818,"high":818,"low":622,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",22.705,-0.453,-1.96,13400,{"date":1289,"open":441,"high":441,"low":759,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-17",23.158,0.041,0.18,13300,{"date":1295,"open":789,"high":414,"low":1296,"close":1297,"change":1083,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-16",22.993,23.117,1.61,25400,{"date":1301,"open":896,"high":940,"low":622,"close":641,"change":1302,"percent_change":1303,"volume":1000,"transactions":9,"vwap":641},"2026-03-13",0.075,0.33,{"date":1305,"open":960,"high":960,"low":694,"close":694,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":694},"2026-03-12",-0.632,-2.71,13100,{"date":1310,"open":496,"high":1103,"low":414,"close":1311,"change":1312,"percent_change":72,"volume":1244,"transactions":9,"vwap":1311},"2026-03-11",23.307,-0.119,{"date":1314,"open":483,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":221,"volume":950,"transactions":9,"vwap":1317},"2026-03-10",23.75,23.4,23.426,-0.148,{"date":1320,"open":954,"high":542,"low":742,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",23.574,0.012,0.05,15000,{"date":1326,"open":433,"high":542,"low":986,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",23.562,-0.306,-1.28,17100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",24.07,24.17,23.72,23.868,-0.165,-0.69,12100,{"date":1341,"open":1118,"high":1142,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":923,"transactions":9,"vwap":1343},"2026-03-04",23.95,24.033001,0.288,1.21,{"date":1347,"open":862,"high":1348,"low":1349,"close":1350,"change":778,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",23.91,23.353,23.745,-1.82,16100,{"date":1354,"open":1148,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-02",24.32,24,24.185,-0.215,-0.88,13600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":993,"percent_change":1016,"volume":1360,"transactions":9,"vwap":1365},"2026-02-27",24.1,24.77,24.4,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":525,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",24.19,24.21,24.035,24.142,-0.076,8200,{"date":1375,"open":1334,"high":1376,"low":1149,"close":1377,"change":1378,"percent_change":44,"volume":1379,"transactions":9,"vwap":1377},"2026-02-25",24.23,24.218,0.115,14800,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":408,"volume":1386,"transactions":9,"vwap":1384},"2026-02-24",23.81,24.15,24.103,0.241,31500,{"date":1388,"open":1389,"high":1389,"low":1046,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-23",24.27,23.862,-0.566,-2.32,18000,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-20",24.33,24.52,24.428,0.195,0.8,5600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":111,"percent_change":1022,"volume":1408,"transactions":9,"vwap":1407},"2026-02-19",24.213,24.3,24.145,24.233,10500,{"date":1410,"open":1126,"high":1411,"low":1126,"close":1412,"change":1413,"percent_change":1414,"volume":983,"transactions":9,"vwap":1412},"2026-02-18",24.54,24.403,0.206,0.85,{"date":1416,"open":1365,"high":1365,"low":1149,"close":1417,"change":1064,"percent_change":1418,"volume":1339,"transactions":9,"vwap":1417},"2026-02-17",24.197,-0.23,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1219,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",24.26,24.392,24.199,24.253,-0.017,5700,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1389,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1389},"2026-02-12",24.72,24.22,-0.298,-1.21,12800,{"date":1435,"open":1436,"high":1364,"low":1437,"close":1438,"change":1302,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-11",24.75,24.406,24.568,0.31,14300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":800,"transactions":9,"vwap":1445},"2026-02-10",24.725,24.76,24.493,-0.021,-0.09,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-09",24.46,24.6,24.44,24.514,0.089,0.36,29300,{"date":1458,"open":1376,"high":1459,"low":1334,"close":1459,"change":1455,"percent_change":1460,"volume":1213,"transactions":9,"vwap":1459},"2026-02-06",24.425,1.5,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1351,"volume":1468,"transactions":9,"vwap":1466},"2026-02-05",24.31,24.387,24.059,24.065001,-0.445,30500,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":446,"volume":1474,"transactions":9,"vwap":1472},"2026-02-04",24.62,24.51,-0.152,1319800,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":931,"transactions":9,"vwap":1479},"2026-02-03",25.5,24.542,24.662,-0.803,-3.15,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":95,"volume":1488,"transactions":9,"vwap":1486},"2026-02-02",25.3,25.582,25.465,0.128,6700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",25.41,25.445,25.295,25.337,-0.315,-1.23,6600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1501},"2026-01-29",25.541,25.652,25.31,-0.238,-0.92,1429900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1508,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1508},"2026-01-28",25.89,25.9,25.826,-0.15,-0.58,2700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-27",26.02,26.123,26.040001,-0.175,-0.67,7100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":915,"volume":1308,"transactions":9,"vwap":1527},"2026-01-26",26.13,26.29,26.115,26.215,0.135,{"date":1530,"open":1516,"high":1531,"low":1516,"close":1532,"change":1302,"percent_change":716,"volume":1533,"transactions":9,"vwap":1532},"2026-01-23",26.17,26.08,5900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1455,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-22",25.975,26.068001,25.966,26.0049992,1.4,1600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1144,"percent_change":172,"volume":1548,"transactions":9,"vwap":1547},"2026-01-21",25.56,25.74,25.43,25.645,3600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-20",25.59,25.696,25.391,-0.531,-2.05,16300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":975,"percent_change":555,"volume":1563,"transactions":9,"vwap":1562},"2026-01-16",25.834,25.949,25.76,25.922,2400,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-15",26.26,25.894,-0.046,-0.18,9200,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-14",26.16,25.8,25.94,-0.171,-0.65,4400,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1050,"volume":1578,"transactions":9,"vwap":1583},"2026-01-13",26.07,26.249,26.111,-0.204,{"date":1586,"open":1587,"high":24,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1521,"transactions":9,"vwap":1588},"2026-01-12",26.14,26.315,0.114,0.44,{"date":1592,"open":1531,"high":1593,"low":1594,"close":1593,"change":976,"percent_change":136,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",26.201,26.09,3200,{"date":1597,"open":1598,"high":1594,"low":1599,"close":1600,"change":312,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",26.030001,26.014999,26.080999,0.66,19400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",26,26.1,25.911,-0.155,-0.59,953500,{"date":1612,"open":1509,"high":1581,"low":1509,"close":1613,"change":1614,"percent_change":1345,"volume":1615,"transactions":9,"vwap":1613},"2026-01-06",26.066,0.312,2100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-05",25.698,25.814,25.692,25.754,0.676,2.7,9700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1257,"volume":1169,"transactions":9,"vwap":1630},"2026-01-02",25.07,25.14,25,25.077999,0.154,{"date":178,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":333,"volume":1636,"transactions":9,"vwap":1634},25.249,24.924,-0.325,191000]