[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLGI":3,"homepage-market-summary":28,"stock-historical-PLGI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLGI","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},"PL Growth and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6796,0.175348,"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},25.8,25.72,25.6317,0.1683,0.66,7891,26.030001,23.768,18449.955232038836,89.8,206,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[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":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},18450,3800690.7778,1.81,"2025-12-10",[180,183,192,200,208,217,224,235,243,253,263,273,282,291,299,306,313,320,330,338,348,354,361,369,376,386,394,402,408,417,424,432,439,448,456,464,472,479,486,494,502,507,514,520,529,537,545,552,559,567,574,581,590,600,609,617,626,635,644,651,659,667,674,680,686,693,701,708,714,720,726,733,740,746,754,761,766,771,778,782,788,795,803,807,811,819,825,832,838,844,848,851,857,863,869,874,880,886,892,898,903,908,914,921,926,931,936,942,948,955,960,966,972,978,985,988,994,998,1004,1011,1019,1026,1031,1037,1045,1049,1056,1062,1070,1076,1079,1085,1088,1094,1101,1106,1113,1120,1127,1132,1136,1139,1144,1149,1154,1159,1165,1171,1179,1184,1191,1195,1203,1208,1214,1218,1224,1229,1236,1241,1247,1251,1257,1264,1270,1274,1279,1285,1290,1296,1302,1306,1311,1315,1323,1329,1334,1340,1345,1352,1357,1364,1368,1372,1376,1379,1385,1390,1395,1401,1408,1413,1417,1423,1428,1433,1438,1443,1447,1452,1458,1465,1470,1474,1477,1482],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},14,25.7833,{"date":184,"open":185,"high":18,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",25.62,25.59,0.1653,0.65,6296.9196,24,25.6313,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",25.4664,0.0934,0.37,45.9196,20,25.4539,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",25.373,-0.0249,-0.1,23.1166,18,25.3595,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",25.52,25.3979,-0.0156,-0.06,468.9196,17,25.5172,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":190,"vwap":223},"2026-09-29",25.4135,-0.034,-0.13,31.8506,25.3862,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",25.47,25.58,25.42,25.4475,-0.1342,-0.52,2859.9196,34,25.4782,{"date":236,"open":237,"high":185,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":233,"vwap":242},"2026-09-25",25.4705,25.5817,0.1033,0.41,1083.9196,25.548,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",25.45,25.51,25.4784,-0.0116,-0.05,634.9196,21,25.4728,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",25.56,25.6,25.49,-0.213,-0.83,14538.9196,38,25.5283,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",25.75,25.671,25.703,-0.0517,-0.2,1133.9196,28,25.7101,{"date":274,"open":275,"high":276,"low":186,"close":277,"change":278,"percent_change":172,"volume":279,"transactions":280,"vwap":281},"2026-09-21",25.63,25.7999,25.7547,0.2558,32245.9196,39,25.6113,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":213,"volume":288,"transactions":289,"vwap":290},"2026-09-18",25.55,25.465,25.4989,-0.015,2027.9196,29,25.5368,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":215,"vwap":298},"2026-09-17",25.46,25.5139,0.1728,0.68,802.9196,25.4822,{"date":300,"open":293,"high":293,"low":301,"close":301,"change":302,"percent_change":269,"volume":303,"transactions":304,"vwap":305},"2026-09-16",25.3411,-0.0501,4295.9196,19,25.4576,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":206,"vwap":312},"2026-09-15",25.3912,-0.2088,-0.82,28.9196,25.4295,{"date":314,"open":256,"high":256,"low":256,"close":256,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.0517,0.2,113.9196,15,25.5878,{"date":321,"open":322,"high":323,"low":210,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",25.61,25.65,25.5483,0.1572,0.62,15596.9196,45,25.5884,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",25.3911,-0.0487,-0.19,73.9196,16,25.3886,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",25.41,25.4398,25.39,-0.1345,-0.53,11222.9196,35,25.4184,{"date":349,"open":256,"high":256,"low":350,"close":350,"change":351,"percent_change":71,"volume":352,"transactions":190,"vwap":353},"2026-09-08",25.5743,-0.1318,1144.9196,25.5946,{"date":355,"open":17,"high":17,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":304,"vwap":360},"2026-09-04",25.7061,-0.1011,-0.39,12178.9196,25.7623,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":188,"volume":367,"transactions":251,"vwap":368},"2026-09-03",25.82,25.76,25.8072,0.1674,1842.9196,25.7825,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":100,"volume":374,"transactions":206,"vwap":375},"2026-09-02",25.69,25.6398,0.135,340.9196,25.6848,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",25.515,25.44,25.5048,-0.062,-0.24,7468.9196,37,25.4807,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",25.5668,-0.0718,-0.28,242.7756,27,25.5841,{"date":395,"open":396,"high":18,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":289,"vwap":401},"2026-08-28",25.68,25.6386,0.0537,0.21,5908.4496,25.7144,{"date":403,"open":284,"high":404,"low":284,"close":404,"change":405,"percent_change":125,"volume":406,"transactions":190,"vwap":407},"2026-08-27",25.5849,0.1197,14742.9196,25.5522,{"date":409,"open":257,"high":410,"low":245,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",25.54,25.4652,-0.0778,-0.3,2452.9196,25,25.4605,{"date":418,"open":293,"high":419,"low":293,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":304,"vwap":423},"2026-08-25",25.543,0.0412,0.16,410.9196,25.4763,{"date":425,"open":426,"high":186,"low":379,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":415,"vwap":431},"2026-08-24",25.48,25.5018,0.0192,0.08,44284.9196,25.5822,{"date":433,"open":426,"high":322,"low":426,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":415,"vwap":438},"2026-08-21",25.4826,-0.0574,-0.22,3252.9196,25.5629,{"date":440,"open":441,"high":410,"low":442,"close":410,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",25.53,25.5286,0.0116,0.05,1231.8466,33,25.5263,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":318,"vwap":455},"2026-08-19",25.565,25.5284,0.1278,0.5,526.9196,25.5626,{"date":457,"open":293,"high":426,"low":458,"close":459,"change":460,"percent_change":150,"volume":461,"transactions":462,"vwap":463},"2026-08-18",25.35,25.4006,0.0105,17656.9196,72,25.4414,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":71,"volume":469,"transactions":470,"vwap":471},"2026-08-17",25.43,25.3901,-0.1298,437.9196,54,25.4429,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":318,"vwap":478},"2026-08-14",25.5199,-0.0464,-0.18,14.9196,25.5259,{"date":480,"open":410,"high":275,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":446,"vwap":380},"2026-08-13",25.5,25.5663,0.1521,0.6,49452.9196,{"date":487,"open":488,"high":293,"low":489,"close":490,"change":491,"percent_change":413,"volume":492,"transactions":415,"vwap":493},"2026-08-12",25.435,25.38,25.4142,-0.0765,163135,25.385,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":444,"volume":499,"transactions":500,"vwap":501},"2026-08-11",25.518,25.4907,0.0122,219,23,25.5222,{"date":503,"open":410,"high":410,"low":504,"close":504,"change":505,"percent_change":429,"volume":506,"transactions":304,"vwap":410},"2026-08-10",25.4785,0.0195,2455.9196,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":206,"vwap":513},"2026-08-07",25.459,0.072,0.28,84.9196,25.4426,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":476,"volume":518,"transactions":318,"vwap":519},"2026-08-06",25.387,-0.046,22.9196,25.4324,{"date":521,"open":256,"high":256,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",25.36,25.433,-0.0645,-0.25,1716.9196,26,25.4131,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":198,"vwap":536},"2026-08-04",25.4799,25.4975,0.2971,1.18,485.9196,25.4716,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":206,"vwap":544},"2026-08-03",25.175,25.2004,0.2708,1.09,226.9196,25.1764,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":453,"volume":550,"transactions":251,"vwap":551},"2026-07-31",24.65,24.9296,0.1248,460.9196,24.7757,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":130,"volume":557,"transactions":304,"vwap":558},"2026-07-30",24.73,24.8048,0.215,479.9196,24.7298,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",24.5898,-0.1406,-0.57,442.9196,75,24.7549,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":206,"vwap":573},"2026-07-28",24.7304,0.1901,0.77,172.9196,24.686,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":453,"volume":578,"transactions":579,"vwap":580},"2026-07-27",24.5403,0.1218,10.9196,10,24.5272,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":318,"vwap":589},"2026-07-24",24.48,24.5499,24.4185,0.1321,0.54,775.9196,24.4936,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",24.3199,24.265,24.2864,-0.351,-1.42,1448.9196,13,24.2793,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":198,"vwap":608},"2026-07-22",24.665,24.72,24.6374,-0.1065,-0.43,988.9196,24.6886,{"date":610,"open":611,"high":611,"low":603,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":336,"vwap":616},"2026-07-21",24.745,24.7439,0.0796,0.32,6613.9196,24.7212,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":444,"volume":623,"transactions":624,"vwap":625},"2026-07-20",24.75,24.66,24.6643,0.0129,2143.9196,22,24.6906,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":304,"vwap":634},"2026-07-17",24.62,24.76,24.6514,-0.1343,-0.54,6195.9196,24.6347,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":318,"vwap":643},"2026-07-16",24.85,24.93,24.7857,-0.0728,-0.29,677.9196,24.8844,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":240,"volume":649,"transactions":318,"vwap":650},"2026-07-15",24.9299,24.8585,0.1007,1246.9196,24.9267,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":316,"volume":657,"transactions":500,"vwap":658},"2026-07-14",24.81,24.83,24.7578,0.0501,1304.9196,24.8132,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":181,"vwap":666},"2026-07-13",24.71,24.7077,-0.0273,-0.11,162.9196,24.7529,{"date":668,"open":669,"high":653,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",24.8,24.735,0.15,0.61,700,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":105,"volume":679,"transactions":9,"vwap":677},"2026-07-09",24.56,24.585,0.058,2600,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":221,"volume":685,"transactions":9,"vwap":683},"2026-07-08",24.43,24.527,-0.031,100,{"date":687,"open":688,"high":547,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",24.54,24.558,-0.023,-0.09,1300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":173,"transactions":9,"vwap":698},"2026-07-06",24.58,24.59,24.46,24.581,0.224,0.92,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-02",24.31,24.357,0.032,0.13,200,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":94,"volume":707,"transactions":9,"vwap":712},"2026-07-01",24.27,24.355,24.325,0.124,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":79,"volume":719,"transactions":9,"vwap":717},"2026-06-30",24.11,24.201,0.081,1200,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":685,"transactions":9,"vwap":723},"2026-06-29",24.02,24.12,0.153,0.64,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":587,"volume":732,"transactions":9,"vwap":730},"2026-06-26",23.95,24.030001,23.967,0.129,2400,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-25",23.93,23.838,-0.259,-1.07,800,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-24",24.097,-0.159,-0.66,0,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",24.3,24.34,24.256,0.071,0.29,19400,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":673,"transactions":9,"vwap":758},"2026-06-22",24.235,24.13,24.185,-0.169,-0.69,{"date":762,"open":748,"high":763,"low":748,"close":763,"change":764,"percent_change":765,"volume":685,"transactions":9,"vwap":763},"2026-06-18",24.354,-0.037,-0.15,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":745,"transactions":9,"vwap":768},"2026-06-17",24.391,-0.431,-1.74,{"date":772,"open":773,"high":773,"low":669,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",24.95,24.822,0.008,0.03,900,{"date":779,"open":637,"high":637,"low":780,"close":780,"change":781,"percent_change":135,"volume":685,"transactions":9,"vwap":780},"2026-06-15",24.814,0.113,{"date":783,"open":661,"high":661,"low":784,"close":785,"change":786,"percent_change":79,"volume":787,"transactions":9,"vwap":785},"2026-06-12",24.61,24.701,0.084,400,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":453,"volume":794,"transactions":9,"vwap":792},"2026-06-11",24.33,24.645,24.617,0.122,500,{"date":796,"open":797,"high":602,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-10",24.6,24.411,24.495,-0.116,-0.47,12400,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":706,"volume":685,"transactions":9,"vwap":805},"2026-06-09",24.611,0.031,{"date":808,"open":695,"high":695,"low":695,"close":695,"change":809,"percent_change":810,"volume":745,"transactions":9,"vwap":695},"2026-06-08",-0.007,-0.03,{"date":812,"open":813,"high":661,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-05",24.625,24.501,24.587,-0.152,-0.61,6100,{"date":820,"open":629,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":739,"transactions":9,"vwap":822},"2026-06-04",24.77,24.739,0.056,0.23,{"date":826,"open":547,"high":603,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",24.63,24.683,-0.217,-0.87,10000,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":759,"percent_change":837,"volume":777,"transactions":9,"vwap":836},"2026-06-02",24.935,24.84,24.9,-0.67,{"date":839,"open":840,"high":841,"low":773,"close":841,"change":842,"percent_change":50,"volume":843,"transactions":9,"vwap":841},"2026-06-01",25.02,25.069,0.121,28400,{"date":845,"open":773,"high":773,"low":846,"close":846,"change":847,"percent_change":196,"volume":794,"transactions":9,"vwap":846},"2026-05-29",24.948,0.092,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":786,"percent_change":79,"volume":685,"transactions":9,"vwap":850},"2026-05-28",24.856,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":794,"transactions":9,"vwap":854},"2026-05-27",24.74,24.772,0.028,0.11,{"date":858,"open":859,"high":653,"low":859,"close":860,"change":776,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-26",24.68,24.744,0.12,242200,{"date":864,"open":827,"high":865,"low":784,"close":866,"change":867,"percent_change":776,"volume":868,"transactions":9,"vwap":866},"2026-05-22",24.82,24.714,0.007,3600,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":43,"volume":673,"transactions":9,"vwap":872},"2026-05-21",24.4,24.707,0.119,{"date":875,"open":688,"high":876,"low":688,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-20",24.588,0.178,0.73,2800,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":429,"volume":885,"transactions":9,"vwap":883},"2026-05-19",24.51,24.41,0.02,1900,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":135,"volume":891,"transactions":9,"vwap":889},"2026-05-18",24.42,24.39,0.112,4500,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":707,"transactions":9,"vwap":895},"2026-05-15",24.44,24.278,-0.158,-0.65,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":745,"transactions":9,"vwap":900},"2026-05-14",24.436,0.126,0.52,{"date":904,"open":697,"high":583,"low":703,"close":703,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":703},"2026-05-13",-0.413,-1.67,9700,{"date":909,"open":653,"high":653,"low":827,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-12",24.723,-0.105,-0.42,6600,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":794,"transactions":9,"vwap":918},"2026-05-11",24.899,24.94,24.828,-0.231,-0.92,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":685,"transactions":9,"vwap":923},"2026-05-08",25.059,-0.242,-0.96,{"date":927,"open":522,"high":379,"low":928,"close":928,"change":929,"percent_change":930,"volume":739,"transactions":9,"vwap":928},"2026-05-07",25.301,0.025,0.1,{"date":932,"open":539,"high":933,"low":934,"close":933,"change":935,"percent_change":50,"volume":794,"transactions":9,"vwap":933},"2026-05-06",25.276,25.15,0.123,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":786,"percent_change":79,"volume":673,"transactions":9,"vwap":941},"2026-05-05",25.245,25.26,25.12,25.153,{"date":943,"open":940,"high":944,"low":841,"close":841,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":841},"2026-05-04",25.28,-0.082,-0.33,4700,{"date":949,"open":917,"high":950,"low":917,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-01",25.33,25.151,0.094,0.38,12200,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":745,"transactions":9,"vwap":957},"2026-04-30",25.056999,0.176,0.71,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":204,"volume":965,"transactions":9,"vwap":963},"2026-04-29",24.885,24.881,-0.026,300,{"date":967,"open":968,"high":968,"low":554,"close":969,"change":970,"percent_change":110,"volume":971,"transactions":9,"vwap":969},"2026-04-28",25.21,24.907,-0.043,61000,{"date":973,"open":669,"high":974,"low":669,"close":773,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":773},"2026-04-27",25.25,-0.01,-0.04,29100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":150,"volume":984,"transactions":9,"vwap":982},"2026-04-24",24.87,25.059999,24.96,0.01,21700,{"date":986,"open":773,"high":773,"low":773,"close":773,"change":664,"percent_change":987,"volume":685,"transactions":9,"vwap":773},"2026-04-23",-0.44,{"date":989,"open":990,"high":991,"low":992,"close":981,"change":213,"percent_change":382,"volume":993,"transactions":9,"vwap":981},"2026-04-22",24.92,25.094999,24.69,16100,{"date":995,"open":522,"high":522,"low":940,"close":940,"change":996,"percent_change":997,"volume":173,"transactions":9,"vwap":940},"2026-04-21",-0.185,-0.73,{"date":999,"open":1000,"high":522,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":802,"transactions":9,"vwap":1001},"2026-04-20",25.2,25.305,0.065,0.26,{"date":1005,"open":990,"high":1006,"low":990,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-17",25.4,25.24,0.314,1.26,52900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-16",24.98,25.08,24.926,-0.035,-0.14,10400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":794,"transactions":9,"vwap":1022},"2026-04-15",24.91,24.961,24.86,0.204,0.82,{"date":1027,"open":603,"high":821,"low":603,"close":1028,"change":1029,"percent_change":902,"volume":1030,"transactions":9,"vwap":1028},"2026-04-14",24.757,0.128,2900,{"date":1032,"open":682,"high":1033,"low":682,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-13",24.629,0.193,0.79,2000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":900,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":900},"2026-04-10",24.37,24.5,24.35,-0.199,-0.81,4600,{"date":1046,"open":840,"high":840,"low":1047,"close":1048,"change":517,"percent_change":334,"volume":1018,"transactions":9,"vwap":1048},"2026-04-09",24.22,24.635,{"date":1050,"open":629,"high":1051,"low":696,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-08",25.1,24.681,0.411,1.69,20000,{"date":1057,"open":1058,"high":710,"low":1059,"close":710,"change":1060,"percent_change":897,"volume":1061,"transactions":9,"vwap":710},"2026-04-07",24.19,24.18,-0.16,4000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":682,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":682},"2026-04-06",24.295,24.45,24.24,0.207,0.85,4800,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1030,"transactions":9,"vwap":1073},"2026-04-02",24.26,24.223,-0.089,-0.37,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":856,"percent_change":57,"volume":685,"transactions":9,"vwap":1078},"2026-04-01",24.312,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1061,"transactions":9,"vwap":1082},"2026-03-31",23.8,24.202,0.434,1.83,{"date":1086,"open":24,"high":24,"low":24,"close":24,"change":1087,"percent_change":664,"volume":707,"transactions":9,"vwap":24},"2026-03-30",-0.027,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":794,"transactions":9,"vwap":1091},"2026-03-27",23.98,23.795,-0.307,-1.27,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-26",24.47,24.102,-0.239,-0.98,5400,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":685,"transactions":9,"vwap":1103},"2026-03-25",24.341,0.143,0.59,{"date":1107,"open":1108,"high":871,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-24",24.07,24.198,-0.292,-1.19,8300,{"date":1114,"open":1115,"high":676,"low":682,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-23",24.545,24.49,0.302,1.25,3700,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":692,"transactions":9,"vwap":1124},"2026-03-20",24.2,24.059999,24.188,-0.186,-0.76,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":671,"volume":685,"transactions":9,"vwap":1130},"2026-03-19",24.53,24.374,0.036,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":525,"percent_change":1135,"volume":707,"transactions":9,"vwap":1134},"2026-03-18",24.338,-1.02,{"date":1137,"open":876,"high":876,"low":876,"close":876,"change":1138,"percent_change":157,"volume":685,"transactions":9,"vwap":876},"2026-03-17",0.134,{"date":1140,"open":1141,"high":620,"low":1141,"close":1142,"change":421,"percent_change":21,"volume":1143,"transactions":9,"vwap":1142},"2026-03-16",24.32,24.454,3000,{"date":1145,"open":797,"high":797,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":685,"transactions":9,"vwap":1146},"2026-03-13",24.294,0.014,0.06,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":595,"percent_change":1153,"volume":913,"transactions":9,"vwap":1152},"2026-03-12",24.99,24.28,-1.43,{"date":1155,"open":882,"high":1156,"low":882,"close":1156,"change":1157,"percent_change":1158,"volume":739,"transactions":9,"vwap":1156},"2026-03-11",24.631,-0.145,-0.59,{"date":1160,"open":340,"high":340,"low":1161,"close":1162,"change":1163,"percent_change":1135,"volume":1164,"transactions":9,"vwap":1162},"2026-03-10",24.25,24.776,-0.255,22700,{"date":1166,"open":797,"high":1167,"low":1040,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-09",25.031,0.106,0.43,1400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-06",25.09,24.741,24.925,-0.138,-0.55,1800,{"date":1180,"open":1181,"high":210,"low":661,"close":1182,"change":1183,"percent_change":358,"volume":173,"transactions":9,"vwap":1182},"2026-03-05",25.338,25.063,-0.097,{"date":1185,"open":1186,"high":441,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-04",24.883,25.16,0.017,0.07,600,{"date":1192,"open":23,"high":23,"low":1051,"close":1193,"change":929,"percent_change":930,"volume":1194,"transactions":9,"vwap":1193},"2026-03-03",25.143,11700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-02",25.3,25.34,25.118,-0.005,-0.02,2300,{"date":1204,"open":934,"high":934,"low":1205,"close":1206,"change":1207,"percent_change":1201,"volume":794,"transactions":9,"vwap":1206},"2026-02-27",25.121,25.123,-0.006,{"date":1209,"open":1000,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":878,"volume":719,"transactions":9,"vwap":1212},"2026-02-26",25.23,25.030001,25.129,0.183,{"date":1215,"open":992,"high":1216,"low":992,"close":1216,"change":1217,"percent_change":983,"volume":173,"transactions":9,"vwap":1216},"2026-02-25",24.946,0.003,{"date":1219,"open":1220,"high":1220,"low":917,"close":1221,"change":316,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-24",25.13,24.943,0.81,1700,{"date":1225,"open":415,"high":415,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":692,"transactions":9,"vwap":1226},"2026-02-23",24.743,-0.367,-1.46,{"date":1230,"open":981,"high":1231,"low":981,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-20",25.207,25.11,0.109,0.44,1500,{"date":1237,"open":415,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":358,"volume":692,"transactions":9,"vwap":1238},"2026-02-19",25.00099945,24.902,-0.099,{"date":1242,"open":1243,"high":1232,"low":1244,"close":1051,"change":614,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1051},"2026-02-18",25.040001,24.989,1.29,5000,{"date":1248,"open":695,"high":669,"low":1040,"close":1249,"change":1250,"percent_change":382,"volume":753,"transactions":9,"vwap":1249},"2026-02-17",24.78,-0.059,{"date":1252,"open":1253,"high":917,"low":992,"close":1254,"change":1255,"percent_change":249,"volume":1256,"transactions":9,"vwap":1254},"2026-02-13",24.7,24.839,-0.012,6400,{"date":1258,"open":489,"high":489,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-12",24.648,24.851,-0.243,-0.97,40200,{"date":1265,"open":968,"high":968,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-11",25.094,-0.317,-1.25,7500,{"date":1271,"open":1197,"high":481,"low":1197,"close":1272,"change":1273,"percent_change":878,"volume":1178,"transactions":9,"vwap":1272},"2026-02-10",25.411,0.185,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1207,"percent_change":1201,"volume":1178,"transactions":9,"vwap":1277},"2026-02-09",25.155,25.226,25.091,{"date":1280,"open":1281,"high":1282,"low":1051,"close":1282,"change":1283,"percent_change":1284,"volume":1269,"transactions":9,"vwap":1282},"2026-02-06",25.105,25.232,0.638,2.59,{"date":1286,"open":853,"high":1249,"low":676,"close":1287,"change":1288,"percent_change":1289,"volume":1194,"transactions":9,"vwap":1287},"2026-02-05",24.594,-0.675,-2.67,{"date":1291,"open":836,"high":1197,"low":836,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-04",25.269,0.274,1.1,22600,{"date":1297,"open":1197,"high":1197,"low":773,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-03",24.995,-0.515,-2.02,13800,{"date":1303,"open":342,"high":255,"low":1304,"close":246,"change":1305,"percent_change":172,"volume":1269,"transactions":9,"vwap":246},"2026-02-02",25.355,0.252,{"date":1307,"open":1308,"high":939,"low":981,"close":1309,"change":1310,"percent_change":884,"volume":1269,"transactions":9,"vwap":1309},"2026-01-30",25.22,25.258,0.005,{"date":1312,"open":1000,"high":1313,"low":1220,"close":1313,"change":867,"percent_change":776,"volume":1314,"transactions":9,"vwap":1313},"2026-01-29",25.253,132500,{"date":1316,"open":458,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-28",25.37,25.19,25.246,-0.173,-0.68,8000,{"date":1324,"open":210,"high":210,"low":489,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-27",25.419,-0.093,-0.36,12000,{"date":1330,"open":186,"high":186,"low":1331,"close":1332,"change":731,"percent_change":94,"volume":1333,"transactions":9,"vwap":1332},"2026-01-26",25.475,25.512,12300,{"date":1335,"open":379,"high":226,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-23",25.383,-0.087,-0.34,9100,{"date":1341,"open":322,"high":322,"low":245,"close":226,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":226},"2026-01-22",0.078,0.31,25400,{"date":1346,"open":1347,"high":481,"low":1187,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-21",25.32,25.392,0.462,1.85,30600,{"date":1353,"open":940,"high":934,"low":638,"close":638,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":638},"2026-01-20",-0.409,-1.61,222700,{"date":1358,"open":458,"high":1006,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-16",25.31,25.339,-0.241,-0.94,28700,{"date":1365,"open":1366,"high":1366,"low":284,"close":227,"change":983,"percent_change":150,"volume":1367,"transactions":9,"vwap":227},"2026-01-15",26.01,31800,{"date":1369,"open":410,"high":1370,"low":340,"close":1370,"change":842,"percent_change":43,"volume":1371,"transactions":9,"vwap":1370},"2026-01-14",25.57,34100,{"date":1373,"open":186,"high":186,"low":342,"close":1374,"change":1157,"percent_change":563,"volume":1375,"transactions":9,"vwap":1374},"2026-01-13",25.449,14700,{"date":1377,"open":275,"high":275,"low":1378,"close":1378,"change":976,"percent_change":1060,"volume":692,"transactions":9,"vwap":1378},"2026-01-12",25.594,{"date":1380,"open":275,"high":1381,"low":186,"close":1382,"change":1383,"percent_change":614,"volume":1384,"transactions":9,"vwap":1382},"2026-01-09",25.64,25.634,0.082,6200,{"date":1386,"open":228,"high":1387,"low":228,"close":1388,"change":316,"percent_change":1035,"volume":1389,"transactions":9,"vwap":1388},"2026-01-08",25.604,25.552,41300,{"date":1391,"open":340,"high":1392,"low":458,"close":1393,"change":1394,"percent_change":1126,"volume":843,"transactions":9,"vwap":1393},"2026-01-07",25.462,25.352,-0.193,{"date":1396,"open":426,"high":255,"low":426,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-06",25.545,0.09,0.35,67200,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-05",25.488,25.455,0.255,1.01,1600,{"date":1409,"open":1410,"high":1000,"low":1410,"close":1000,"change":1411,"percent_change":1412,"volume":787,"transactions":9,"vwap":1000},"2026-01-02",25.17,0.105,0.42,{"date":1414,"open":1187,"high":1187,"low":991,"close":991,"change":1415,"percent_change":344,"volume":1416,"transactions":9,"vwap":991},"2025-12-31",-0.134,20800,{"date":1418,"open":1419,"high":1419,"low":1000,"close":1420,"change":1421,"percent_change":1422,"volume":1170,"transactions":9,"vwap":1420},"2025-12-30",25.27,25.229,-0.101,-0.4,{"date":1424,"open":944,"high":950,"low":1318,"close":950,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":950},"2025-12-29",0.042,0.17,235800,{"date":1429,"open":1210,"high":1430,"low":1210,"close":1431,"change":1255,"percent_change":249,"volume":1432,"transactions":9,"vwap":1431},"2025-12-26",25.29,25.288,7900,{"date":1434,"open":1430,"high":1435,"low":1430,"close":1197,"change":930,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1197},"2025-12-24",25.315,0.4,10200,{"date":1439,"open":1051,"high":1000,"low":1051,"close":1000,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1000},"2025-12-23",-0.021,-0.08,5200,{"date":1444,"open":1410,"high":1197,"low":1220,"close":1445,"change":1168,"percent_change":1412,"volume":1446,"transactions":9,"vwap":1445},"2025-12-22",25.221,343900,{"date":1448,"open":1051,"high":1308,"low":1014,"close":1449,"change":1450,"percent_change":571,"volume":1451,"transactions":9,"vwap":1449},"2025-12-19",25.115,0.191,334500,{"date":1453,"open":840,"high":1243,"low":1021,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-18",24.924,0.044,0.18,696900,{"date":1459,"open":1460,"high":1461,"low":980,"close":1462,"change":1463,"percent_change":563,"volume":1464,"transactions":9,"vwap":1462},"2025-12-17",25.18,25.205,24.88,-0.143,52000,{"date":1466,"open":1212,"high":1212,"low":1013,"close":1467,"change":1468,"percent_change":436,"volume":1469,"transactions":9,"vwap":1467},"2025-12-16",25.023001,-0.055,3500,{"date":1471,"open":1243,"high":1472,"low":840,"close":1472,"change":764,"percent_change":765,"volume":1473,"transactions":9,"vwap":1472},"2025-12-15",25.077999,22900,{"date":1475,"open":1187,"high":1410,"low":1449,"close":1449,"change":1463,"percent_change":563,"volume":1476,"transactions":9,"vwap":1449},"2025-12-12",10100,{"date":1478,"open":1479,"high":488,"low":1309,"close":1309,"change":1480,"percent_change":946,"volume":1481,"transactions":9,"vwap":1309},"2025-12-11",25.325,-0.0842,12100,{"date":178,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},25.0748,25.3422,0.2674,1.07,203]