[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SECR":3,"homepage-market-summary":28,"stock-historical-SECR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SECR","2026-10-07",{"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},"NYLIM MacKay Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9233,1.428,"Monthly",{"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},24.085,24.0799,24.11,-0.025,-0.1,1315.485396,26.53,24.02,7523.053888170635,2.6,590,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":38},"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":38},"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":38},"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":38},"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":66,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":23,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6198,2262409.579819,-7.24,"2025-04-25",[183,186,194,202,210,218,227,237,246,256,266,277,286,296,306,314,323,334,342,352,359,368,377,386,396,403,411,420,429,439,448,458,467,477,483,490,497,504,513,521,529,535,541,550,557,565,572,580,590,596,603,612,619,628,637,643,649,655,661,668,678,684,689,696,701,706,713,720,726,730,737,743,748,754,763,768,773,780,784,792,796,800,806,810,816,822,828,832,836,839,844,849,853,855,861,865,871,877,885,889,892,895,900,905,908,914,916,920,926,931,937,942,948,955,962,967,972,977,981,987,993,996,1001,1005,1009,1015,1022,1027,1031,1036,1040,1044,1046,1051,1054,1060,1067,1074,1078,1085,1091,1096,1103,1108,1112,1119,1125,1131,1138,1143,1147,1152,1158,1165,1172,1177,1181,1185,1190,1195,1201,1207,1212,1215,1220,1224,1229,1231,1235,1240,1243,1247,1252,1255,1260,1262,1266,1272,1274,1278,1281,1284,1286,1290,1294,1297,1302,1308,1312,1315,1319,1325,1327,1331,1336,1339,1342,1348,1352,1354,1358,1362,1365,1368,1372,1378,1385,1387,1391,1394,1397,1402,1406,1411,1415,1421,1429,1435,1444,1448,1453,1457,1462,1466,1469,1476,1479,1484,1488,1490,1493,1497,1502,1506,1512,1515,1520,1524,1530,1533,1536,1541,1546,1549,1553,1557,1560,1563,1566,1569,1572,1575,1579,1583,1585,1588,1590,1594,1596,1599,1601,1604,1609,1612,1618,1621,1623,1626,1631,1636,1638,1641,1645,1649,1652,1655,1659,1663,1665,1667,1670,1674,1676,1681,1685,1688,1691,1693,1696,1700,1704,1706,1709,1712,1715,1718,1722,1725,1728,1731,1736,1741,1743,1745,1749,1751,1754,1757,1760,1763,1766,1769,1773,1777,1780,1782,1784,1788,1790,1792,1795,1798,1801,1804,1807,1810,1812,1814,1817,1821,1823,1826,1830,1833,1835,1837,1840,1843,1845,1847,1849,1853,1857,1860,1862,1866,1868,1872,1875,1877,1880,1883,1887,1890,1893,1895,1899,1902,1904,1907,1911,1915,1919,1922,1924],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},30,24.0821,{"date":38,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},24.08,24.14,0.08,0.33,3646.3941,44,24.1188,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":116,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.065,24.03,-0.0767,36563.3175,38,24.0306,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":116,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.27,24.1067,-0.0782,2004.0445,46,24.1463,{"date":211,"open":24,"high":212,"low":24,"close":213,"change":214,"percent_change":190,"volume":215,"transactions":216,"vwap":217},"2026-10-01",24.21,24.1849,0.0795,3749.3575,268,24.152,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":106,"volume":224,"transactions":225,"vwap":226},"2026-09-30",24.16,24.04,24.1054,-0.1167,4044.4685,86,24.0998,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.25,24.22,24.2221,-0.0064,-0.03,1105.5905,29,24.235,{"date":238,"open":230,"high":239,"low":230,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.2416,24.2285,-0.1785,-0.73,1245.3175,31,24.2383,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",24.37,24.407,24.3101,0.132,0.54,997.3175,40,24.3594,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",24.435,24.459,24.275,-0.1399,-0.57,2468.8375,52,24.3701,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",24.51,24.53,24.39,24.4149,-0.2549,-1.03,9212.3175,87,24.4461,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":121,"volume":283,"transactions":284,"vwap":285},"2026-09-22",24.71,24.64,24.6698,-0.0302,1555.3175,28,24.6721,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",24.69,24.7,24.65,0.105,0.43,1197.3175,27,24.6927,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",24.582,24.6312,24.595,-0.065,-0.26,1808.3175,39,24.5981,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":189,"percent_change":190,"volume":311,"transactions":312,"vwap":313},"2026-09-17",24.6799,24.637,24.66,1315.3175,33,24.6662,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":233,"percent_change":121,"volume":320,"transactions":321,"vwap":322},"2026-09-16",24.6577,24.68,24.551,24.58,4319.3175,59,24.6479,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",24.5799,24.62,24.5526,24.61,-0.01,-0.04,7114.3175,89,24.5923,{"date":335,"open":336,"high":290,"low":336,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",24.56,0.0148,0.06,2354.3175,37,24.6009,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",24.675,24.5831,24.6052,-0.0548,-0.22,1803.3175,42,24.6674,{"date":353,"open":317,"high":317,"low":354,"close":310,"change":355,"percent_change":126,"volume":356,"transactions":357,"vwap":358},"2026-09-10",24.6001,-0.145,30927.3175,57,24.623,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":235,"vwap":367},"2026-09-09",24.85,24.86,24.805,-0.095,-0.38,563.0065,24.8405,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":340,"vwap":376},"2026-09-08",24.93,24.87,24.9,0.01,0.04,2255.3175,24.8912,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":294,"vwap":385},"2026-09-04",24.895,24.88,24.89,-0.0201,-0.08,810.3175,24.8825,{"date":387,"open":388,"high":389,"low":372,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",24.9437,24.944,24.9101,0.0489,0.2,2149.3175,35,24.928,{"date":397,"open":380,"high":380,"low":361,"close":398,"change":399,"percent_change":189,"volume":400,"transactions":401,"vwap":402},"2026-09-02",24.8612,0.0191,1672.3175,32,24.8533,{"date":404,"open":370,"high":370,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",24.8421,-0.0931,-0.37,2494.3175,65,24.905,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",24.935,24.9352,-0.1148,-0.46,727.3175,22,24.9349,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":21,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",25.0737,25.1398,25.05,-0.4,656.3175,24,25.1124,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":357,"vwap":438},"2026-08-27",25.14,25.1937,25.12,25.15,0.0045,0.02,4522.3175,25.1556,{"date":440,"open":431,"high":434,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",25.11,25.1455,-0.068,-0.27,2855.3625,36,25.1248,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",25.13,25.23,25.2135,0.1098,0.44,5287.3175,48,25.2138,{"date":459,"open":433,"high":450,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",25.09,25.1037,0.0572,0.23,4470.2675,72,25.1136,{"date":468,"open":469,"high":460,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",25.04,25.03,25.0465,-0.0385,-0.15,3200.3175,64,25.0647,{"date":478,"open":469,"high":479,"low":469,"close":479,"change":406,"percent_change":407,"volume":480,"transactions":481,"vwap":482},"2026-08-20",25.085,279.3175,21,25.0501,{"date":484,"open":433,"high":485,"low":433,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":254,"vwap":489},"2026-08-19",25.1781,0.0895,0.36,1493.3175,25.1584,{"date":491,"open":424,"high":433,"low":424,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":357,"vwap":496},"2026-08-18",25.0886,0.0334,0.13,58908.3175,25.1098,{"date":498,"open":460,"high":460,"low":499,"close":500,"change":501,"percent_change":21,"volume":502,"transactions":284,"vwap":503},"2026-08-17",25.045,25.0552,-0.0249,1811.0485,25.0839,{"date":505,"open":441,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":200,"vwap":512},"2026-08-14",25.1599,25.0574,25.0801,-0.0699,-0.28,1222.3175,25.1183,{"date":514,"open":515,"high":516,"low":517,"close":434,"change":518,"percent_change":487,"volume":519,"transactions":312,"vwap":520},"2026-08-13",25.1775,25.1825,25.1312,0.0899,1145.3175,25.1561,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":338,"volume":527,"transactions":244,"vwap":528},"2026-08-12",25.07,25.19,25.0601,0.0151,2843.3175,25.1174,{"date":530,"open":424,"high":424,"low":531,"close":499,"change":532,"percent_change":338,"volume":533,"transactions":294,"vwap":534},"2026-08-11",25.02,0.015,605.3175,25.0382,{"date":536,"open":537,"high":460,"low":470,"close":470,"change":538,"percent_change":116,"volume":539,"transactions":456,"vwap":540},"2026-08-10",25.08,-0.0816,4306.3175,25.072,{"date":542,"open":543,"high":543,"low":460,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",25.1399,25.1116,-0.0184,-0.07,2647.9605,26,25.1009,{"date":551,"open":552,"high":450,"low":552,"close":450,"change":553,"percent_change":554,"volume":555,"transactions":235,"vwap":556},"2026-08-06",25.0763,-0.05,-0.2,1505.9605,25.082,{"date":558,"open":559,"high":560,"low":434,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",25.1555,25.18,0,5243.9105,70,25.1701,{"date":566,"open":450,"high":560,"low":441,"close":560,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",0.1309,0.52,1955.9605,58,25.1444,{"date":573,"open":424,"high":424,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":482},"2026-08-03",25.035,25.0491,0.0971,0.39,1746.9605,95,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",24.95,24.952,24.925,-0.233,-0.93,510.9605,19,24.9396,{"date":591,"open":434,"high":592,"low":434,"close":593,"change":329,"percent_change":330,"volume":594,"transactions":427,"vwap":595},"2026-07-30",25.195,25.185,851.9605,25.1662,{"date":597,"open":434,"high":598,"low":434,"close":592,"change":599,"percent_change":600,"volume":601,"transactions":563,"vwap":602},"2026-07-29",25.2,-0.0435,-0.17,4718.9605,25.1873,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":184,"vwap":611},"2026-07-28",25.215,25.26,25.2385,0.0599,0.24,1736.9605,25.2402,{"date":613,"open":434,"high":524,"low":434,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":548,"vwap":618},"2026-07-27",25.1786,0.0439,0.17,1059.920419,25.1771,{"date":620,"open":431,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":235,"vwap":627},"2026-07-24",25.16,25.125,25.1347,0.0673,0.27,1623.569404,25.1479,{"date":629,"open":630,"high":460,"low":531,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",25.0799,25.0674,-0.0526,-0.21,2038.9995,41,25.0676,{"date":638,"open":639,"high":639,"low":433,"close":433,"change":546,"percent_change":510,"volume":640,"transactions":641,"vwap":642},"2026-07-22",25.1699,1310.9605,18,25.1485,{"date":644,"open":645,"high":646,"low":524,"close":524,"change":233,"percent_change":121,"volume":647,"transactions":475,"vwap":648},"2026-07-21",25.21,25.22,3174.113,25.2105,{"date":650,"open":651,"high":651,"low":605,"close":646,"change":652,"percent_change":158,"volume":653,"transactions":184,"vwap":654},"2026-07-20",25.25,-0.06,16226.113,25.249,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":146,"volume":659,"transactions":481,"vwap":660},"2026-07-17",25.28,-0.005,127.152,25.2761,{"date":662,"open":657,"high":663,"low":451,"close":664,"change":665,"percent_change":330,"volume":666,"transactions":635,"vwap":667},"2026-07-16",25.29,25.285,-0.0109,56823.113,25.288,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":235,"vwap":677},"2026-07-15",25.32,25.322,25.295,25.2959,0.0409,0.16,1132.113,25.3141,{"date":679,"open":451,"high":680,"low":451,"close":680,"change":681,"percent_change":487,"volume":682,"transactions":284,"vwap":683},"2026-07-14",25.255,0.09,1523.113,25.2446,{"date":685,"open":451,"high":451,"low":686,"close":686,"change":301,"percent_change":302,"volume":687,"transactions":481,"vwap":688},"2026-07-13",25.165,1025.113,25.2016,{"date":690,"open":651,"high":691,"low":692,"close":451,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":451},"2026-07-10",25.27,25.191,-0.036,-0.14,6100,{"date":697,"open":663,"high":663,"low":651,"close":698,"change":699,"percent_change":338,"volume":700,"transactions":9,"vwap":698},"2026-07-09",25.266,0.016,1500,{"date":702,"open":451,"high":606,"low":560,"close":651,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":651},"2026-07-08",-0.028,-0.11,2100,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",25.35,25.278,-0.107,-0.42,1200,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":392,"volume":719,"transactions":9,"vwap":717},"2026-07-06",25.39,25.33,25.385,0.05,2700,{"date":721,"open":722,"high":723,"low":716,"close":724,"change":725,"percent_change":189,"volume":719,"transactions":9,"vwap":724},"2026-07-02",25.36,25.37,25.335,0.021,{"date":727,"open":722,"high":728,"low":729,"close":729,"change":301,"percent_change":302,"volume":700,"transactions":9,"vwap":729},"2026-07-01",25.38,25.314,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-30",25.45,25.379,-0.211,-0.82,1700,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":436,"percent_change":189,"volume":742,"transactions":9,"vwap":741},"2026-06-29",25.61,25.56,25.59,700,{"date":744,"open":741,"high":739,"low":745,"close":745,"change":746,"percent_change":718,"volume":747,"transactions":9,"vwap":745},"2026-06-26",25.57,0.012,2500,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":681,"volume":753,"transactions":9,"vwap":751},"2026-06-25",25.63,25.558,0.023,500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",25.54,25.55,25.52,25.535,0.119,0.47,1600,{"date":764,"open":732,"high":732,"low":765,"close":765,"change":766,"percent_change":767,"volume":712,"transactions":9,"vwap":765},"2026-06-23",25.416,0.026,0.1,{"date":769,"open":770,"high":770,"low":722,"close":715,"change":771,"percent_change":158,"volume":772,"transactions":9,"vwap":715},"2026-06-22",25.42,-0.061,2200,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-18",25.5,25.451,-0.034,-0.13,900,{"date":781,"open":782,"high":756,"low":783,"close":783,"change":233,"percent_change":121,"volume":700,"transactions":9,"vwap":783},"2026-06-17",25.53,25.485,{"date":785,"open":786,"high":740,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-16",25.51,25.49,25.515,0.045,0.18,7200,{"date":793,"open":758,"high":758,"low":794,"close":794,"change":373,"percent_change":374,"volume":795,"transactions":9,"vwap":794},"2026-06-15",25.47,300,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":233,"volume":762,"transactions":9,"vwap":798},"2026-06-12",25.46,-0.008,{"date":801,"open":722,"high":787,"low":716,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",25.468,0.151,0.6,20100,{"date":807,"open":670,"high":716,"low":808,"close":808,"change":809,"percent_change":778,"volume":736,"transactions":9,"vwap":808},"2026-06-10",25.317,-0.032,{"date":811,"open":812,"high":813,"low":670,"close":813,"change":814,"percent_change":815,"volume":742,"transactions":9,"vwap":813},"2026-06-09",25.34,25.349,0.049,0.19,{"date":817,"open":663,"high":818,"low":663,"close":819,"change":820,"percent_change":767,"volume":821,"transactions":9,"vwap":819},"2026-06-08",25.313,25.3,0.025,1100,{"date":823,"open":670,"high":670,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",25.275,-0.115,-0.45,800,{"date":829,"open":830,"high":831,"low":728,"close":715,"change":329,"percent_change":330,"volume":742,"transactions":9,"vwap":715},"2026-06-04",25.43,25.44,{"date":833,"open":834,"high":834,"low":715,"close":835,"change":146,"percent_change":383,"volume":700,"transactions":9,"vwap":835},"2026-06-03",25.41,25.4,{"date":837,"open":732,"high":732,"low":770,"close":770,"change":561,"percent_change":561,"volume":838,"transactions":9,"vwap":770},"2026-06-02",2000,{"date":840,"open":728,"high":831,"low":728,"close":770,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":770},"2026-06-01",-0.022,-0.09,2300,{"date":845,"open":770,"high":787,"low":770,"close":846,"change":847,"percent_change":365,"volume":848,"transactions":9,"vwap":846},"2026-05-29",25.442,-0.098,2800,{"date":850,"open":786,"high":756,"low":786,"close":756,"change":851,"percent_change":625,"volume":852,"transactions":9,"vwap":756},"2026-05-28",0.07,1900,{"date":854,"open":831,"high":758,"low":831,"close":794,"change":329,"percent_change":330,"volume":736,"transactions":9,"vwap":794},"2026-05-27",{"date":856,"open":857,"high":775,"low":798,"close":858,"change":859,"percent_change":860,"volume":747,"transactions":9,"vwap":858},"2026-05-26",25.475,25.48,0.086,0.34,{"date":862,"open":723,"high":863,"low":723,"close":863,"change":725,"percent_change":189,"volume":864,"transactions":9,"vwap":863},"2026-05-22",25.394,600,{"date":866,"open":867,"high":868,"low":824,"close":868,"change":869,"percent_change":870,"volume":795,"transactions":9,"vwap":868},"2026-05-21",25.31,25.373,0.007,0.03,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":838,"transactions":9,"vwap":874},"2026-05-20",25.265,25.366,0.196,0.78,{"date":878,"open":879,"high":880,"low":434,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",25.155,25.24,25.17,-0.109,-0.43,1400,{"date":886,"open":708,"high":708,"low":691,"close":887,"change":888,"percent_change":338,"volume":821,"transactions":9,"vwap":887},"2026-05-18",25.279,0.014,{"date":890,"open":873,"high":663,"low":873,"close":873,"change":891,"percent_change":242,"volume":884,"transactions":9,"vwap":873},"2026-05-15",-0.185,{"date":893,"open":786,"high":758,"low":732,"close":732,"change":561,"percent_change":561,"volume":894,"transactions":9,"vwap":732},"2026-05-14",6400,{"date":896,"open":831,"high":745,"low":897,"close":732,"change":898,"percent_change":616,"volume":899,"transactions":9,"vwap":732},"2026-05-13",25.415,0.042,291900,{"date":901,"open":732,"high":732,"low":728,"close":902,"change":903,"percent_change":904,"volume":838,"transactions":9,"vwap":902},"2026-05-12",25.408,-0.142,-0.56,{"date":906,"open":757,"high":745,"low":756,"close":757,"change":330,"percent_change":907,"volume":736,"transactions":9,"vwap":757},"2026-05-11",-0.16,{"date":909,"open":741,"high":910,"low":911,"close":741,"change":912,"percent_change":913,"volume":838,"transactions":9,"vwap":741},"2026-05-08",25.6,25.545,0.055,0.22,{"date":915,"open":741,"high":910,"low":759,"close":759,"change":546,"percent_change":444,"volume":827,"transactions":9,"vwap":759},"2026-05-07",{"date":917,"open":741,"high":750,"low":757,"close":918,"change":919,"percent_change":292,"volume":712,"transactions":9,"vwap":918},"2026-05-06",25.605,0.11,{"date":921,"open":775,"high":922,"low":787,"close":923,"change":924,"percent_change":913,"volume":925,"transactions":9,"vwap":923},"2026-05-05",25.519,25.495,0.057,1800,{"date":927,"open":782,"high":782,"low":834,"close":928,"change":929,"percent_change":930,"volume":925,"transactions":9,"vwap":928},"2026-05-04",25.438,-0.121,-0.47,{"date":932,"open":757,"high":933,"low":757,"close":934,"change":935,"percent_change":436,"volume":936,"transactions":9,"vwap":934},"2026-05-01",25.62,25.559,0.004,3600,{"date":938,"open":757,"high":740,"low":757,"close":939,"change":940,"percent_change":907,"volume":941,"transactions":9,"vwap":939},"2026-04-30",25.555,-0.042,2400,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":116,"volume":176,"transactions":9,"vwap":946},"2026-04-29",25.645,25.65,25.597,-0.083,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":600,"volume":925,"transactions":9,"vwap":953},"2026-04-28",25.69,25.7,25.66,25.68,-0.045,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":330,"volume":700,"transactions":9,"vwap":960},"2026-04-27",25.74,25.76,25.72,25.725,-0.011,{"date":963,"open":958,"high":958,"low":964,"close":965,"change":966,"percent_change":616,"volume":925,"transactions":9,"vwap":965},"2026-04-24",25.71,25.736,0.044,{"date":968,"open":969,"high":958,"low":950,"close":970,"change":971,"percent_change":546,"volume":747,"transactions":9,"vwap":970},"2026-04-23",25.75,25.692,-0.018,{"date":973,"open":974,"high":974,"low":975,"close":964,"change":329,"percent_change":330,"volume":976,"transactions":9,"vwap":964},"2026-04-22",25.77,25.67,14100,{"date":978,"open":974,"high":974,"low":959,"close":959,"change":979,"percent_change":980,"volume":941,"transactions":9,"vwap":959},"2026-04-21",-0.085,-0.33,{"date":982,"open":983,"high":983,"low":974,"close":984,"change":985,"percent_change":436,"volume":986,"transactions":9,"vwap":984},"2026-04-20",25.83,25.805,0.005,3000,{"date":988,"open":983,"high":989,"low":990,"close":991,"change":189,"percent_change":992,"volume":843,"transactions":9,"vwap":991},"2026-04-17",25.842,25.792,25.8,0.31,{"date":994,"open":964,"high":969,"low":964,"close":959,"change":995,"percent_change":546,"volume":742,"transactions":9,"vwap":959},"2026-04-16",-0.019,{"date":997,"open":957,"high":998,"low":999,"close":1000,"change":693,"percent_change":694,"volume":762,"transactions":9,"vwap":1000},"2026-04-15",25.766,25.73,25.739,{"date":1002,"open":999,"high":1003,"low":999,"close":1004,"change":338,"percent_change":463,"volume":719,"transactions":9,"vwap":1004},"2026-04-14",25.791,25.775,{"date":1006,"open":959,"high":957,"low":945,"close":1007,"change":814,"percent_change":815,"volume":1008,"transactions":9,"vwap":1007},"2026-04-13",25.715,6300,{"date":1010,"open":1011,"high":951,"low":1012,"close":1013,"change":1014,"percent_change":694,"volume":719,"transactions":9,"vwap":1013},"2026-04-10",25.685,25.665,25.666,-0.035,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":553,"volume":736,"transactions":9,"vwap":1020},"2026-04-09",25.655,25.78,25.64,25.701,-0.013,{"date":1023,"open":958,"high":958,"low":953,"close":1024,"change":1025,"percent_change":190,"volume":1026,"transactions":9,"vwap":1024},"2026-04-08",25.714,0.085,83600,{"date":1028,"open":739,"high":951,"low":745,"close":1029,"change":532,"percent_change":338,"volume":1030,"transactions":9,"vwap":1029},"2026-04-07",25.629,4300,{"date":1032,"open":933,"high":952,"low":1033,"close":1033,"change":1034,"percent_change":694,"volume":1035,"transactions":9,"vwap":1033},"2026-04-06",25.614,-0.037,4200,{"date":1037,"open":1019,"high":953,"low":933,"close":1038,"change":725,"percent_change":189,"volume":1039,"transactions":9,"vwap":1038},"2026-04-02",25.651,10500,{"date":1041,"open":1019,"high":975,"low":1042,"close":750,"change":1043,"percent_change":383,"volume":936,"transactions":9,"vwap":750},"2026-04-01",25.625,-0.021,{"date":1045,"open":750,"high":1038,"low":933,"close":1038,"change":1043,"percent_change":383,"volume":742,"transactions":9,"vwap":1038},"2026-03-31",{"date":1047,"open":945,"high":959,"low":1019,"close":1048,"change":1049,"percent_change":44,"volume":1050,"transactions":9,"vwap":1048},"2026-03-30",25.672,0.123,9000,{"date":1052,"open":758,"high":910,"low":758,"close":1053,"change":746,"percent_change":718,"volume":838,"transactions":9,"vwap":1053},"2026-03-27",25.549,{"date":1055,"open":975,"high":975,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",25.537,-0.154,-0.6,7400,{"date":1061,"open":1062,"high":964,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-25",25.646,25.691,0.104,0.41,2600,{"date":1068,"open":739,"high":953,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-24",25.585,25.587,-0.099,-0.39,5200,{"date":1075,"open":964,"high":964,"low":1011,"close":1076,"change":1077,"percent_change":1065,"volume":779,"transactions":9,"vwap":1076},"2026-03-23",25.686,0.106,{"date":1079,"open":741,"high":750,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-20",25.579,25.58,-0.176,-0.68,4400,{"date":1086,"open":958,"high":1087,"low":959,"close":1088,"change":1089,"percent_change":146,"volume":1090,"transactions":9,"vwap":1088},"2026-03-19",25.88,25.756,-0.004,3700,{"date":1092,"open":1093,"high":1094,"low":958,"close":958,"change":473,"percent_change":126,"volume":1095,"transactions":9,"vwap":958},"2026-03-18",25.84,25.91,4600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1094,"change":1101,"percent_change":1102,"volume":936,"transactions":9,"vwap":1094},"2026-03-17",25.92,25.95,25.9,0.035,0.14,{"date":1104,"open":1100,"high":1100,"low":1105,"close":1106,"change":494,"percent_change":1107,"volume":936,"transactions":9,"vwap":1106},"2026-03-16",25.85,25.875,0.5,{"date":1109,"open":1018,"high":1018,"low":951,"close":1110,"change":1111,"percent_change":778,"volume":848,"transactions":9,"vwap":1110},"2026-03-13",25.745,-0.033,{"date":1113,"open":1114,"high":1115,"low":999,"close":1116,"change":1117,"percent_change":116,"volume":1118,"transactions":9,"vwap":1116},"2026-03-12",25.785,25.81,25.778,-0.082,141400,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":21,"percent_change":1072,"volume":1124,"transactions":9,"vwap":1123},"2026-03-11",25.89,25.82,25.86,8600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":233,"percent_change":121,"volume":1130,"transactions":9,"vwap":1129},"2026-03-10",25.98,25.985,25.96,4900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":936,"transactions":9,"vwap":1134},"2026-03-09",25.93,25.99,25.895,0.083,0.32,{"date":1139,"open":1094,"high":548,"low":1123,"close":1140,"change":1141,"percent_change":842,"volume":1142,"transactions":9,"vwap":1140},"2026-03-06",25.907,-0.023,6700,{"date":1144,"open":1145,"high":1145,"low":1100,"close":1133,"change":1146,"percent_change":101,"volume":1130,"transactions":9,"vwap":1133},"2026-03-05",25.97,-0.079,{"date":1148,"open":1149,"high":1149,"low":1099,"close":1150,"change":961,"percent_change":330,"volume":1151,"transactions":9,"vwap":1150},"2026-03-04",26.059999,26.0090008,6900,{"date":1153,"open":1154,"high":1149,"low":1155,"close":1156,"change":1157,"percent_change":473,"volume":747,"transactions":9,"vwap":1156},"2026-03-03",26.030001,25.994,26.02,-0.039,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":711,"volume":1164,"transactions":9,"vwap":1162},"2026-03-02",26.13,26.01,26.059,-0.111,1300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":233,"percent_change":704,"volume":1171,"transactions":9,"vwap":1170},"2026-02-27",26.19,26.2,26.12,26.17,8800,{"date":1173,"open":1168,"high":1174,"low":1175,"close":1168,"change":1176,"percent_change":675,"volume":719,"transactions":9,"vwap":1168},"2026-02-26",26.21,26.18,0.043,{"date":1178,"open":1167,"high":1167,"low":1179,"close":1180,"change":799,"percent_change":233,"volume":827,"transactions":9,"vwap":1180},"2026-02-25",26.142,26.157,{"date":1182,"open":1170,"high":1174,"low":1183,"close":1184,"change":985,"percent_change":436,"volume":936,"transactions":9,"vwap":1184},"2026-02-24",26.14,26.165,{"date":1186,"open":1187,"high":1167,"low":1187,"close":1188,"change":924,"percent_change":913,"volume":1189,"transactions":9,"vwap":1188},"2026-02-23",26.101,26.16,2900,{"date":1191,"open":1192,"high":1183,"low":1192,"close":1193,"change":1194,"percent_change":919,"volume":1090,"transactions":9,"vwap":1193},"2026-02-20",26.055,26.103,0.028,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":985,"percent_change":436,"volume":1066,"transactions":9,"vwap":1200},"2026-02-19",26.09,26.11,26.065001,26.075001,{"date":1202,"open":1197,"high":1203,"low":1204,"close":1205,"change":233,"percent_change":704,"volume":1206,"transactions":9,"vwap":1205},"2026-02-18",26.091999,26.040001,26.07,21500,{"date":1208,"open":1209,"high":1183,"low":1209,"close":1210,"change":561,"percent_change":561,"volume":1211,"transactions":9,"vwap":1210},"2026-02-17",26.08,26.1,3400,{"date":1213,"open":1169,"high":1169,"low":1214,"close":1210,"change":851,"percent_change":625,"volume":700,"transactions":9,"vwap":1210},"2026-02-13",26.049999,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1154,"change":681,"percent_change":1219,"volume":762,"transactions":9,"vwap":1154},"2026-02-12",25.989,26.041,0.35,{"date":1221,"open":1099,"high":1156,"low":1133,"close":1222,"change":658,"percent_change":146,"volume":1223,"transactions":9,"vwap":1222},"2026-02-11",25.94,4700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":718,"percent_change":815,"volume":821,"transactions":9,"vwap":1228},"2026-02-10",25.955,25.965,25.945,{"date":1230,"open":1106,"high":1094,"low":1106,"close":1135,"change":373,"percent_change":374,"volume":1164,"transactions":9,"vwap":1135},"2026-02-09",{"date":1232,"open":1121,"high":1094,"low":1105,"close":1233,"change":985,"percent_change":436,"volume":1234,"transactions":9,"vwap":1233},"2026-02-06",25.885,4500,{"date":1236,"open":1237,"high":1087,"low":1237,"close":1087,"change":1238,"percent_change":1239,"volume":821,"transactions":9,"vwap":1087},"2026-02-05",25.87,0.096,0.37,{"date":1241,"open":1018,"high":1115,"low":1018,"close":1242,"change":961,"percent_change":330,"volume":843,"transactions":9,"vwap":1242},"2026-02-04",25.784,{"date":1244,"open":974,"high":991,"low":998,"close":1245,"change":658,"percent_change":146,"volume":1246,"transactions":9,"vwap":1245},"2026-02-03",25.795,5700,{"date":1248,"open":1249,"high":1122,"low":1249,"close":991,"change":1250,"percent_change":436,"volume":1251,"transactions":9,"vwap":991},"2026-02-02",25.79,0.006,86300,{"date":1253,"open":1018,"high":1122,"low":1018,"close":1254,"change":979,"percent_change":980,"volume":884,"transactions":9,"vwap":1254},"2026-01-30",25.794,{"date":1256,"open":1106,"high":1257,"low":1237,"close":1258,"change":1259,"percent_change":919,"volume":852,"transactions":9,"vwap":1258},"2026-01-29",25.902,25.879,0.029,{"date":1261,"open":983,"high":1123,"low":1249,"close":1105,"change":961,"percent_change":330,"volume":852,"transactions":9,"vwap":1105},"2026-01-28",{"date":1263,"open":1127,"high":1127,"low":989,"close":1264,"change":995,"percent_change":546,"volume":1265,"transactions":9,"vwap":1264},"2026-01-27",25.861,6200,{"date":1267,"open":1123,"high":1268,"low":1105,"close":1087,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1087},"2026-01-26",25.889,0.075,0.29,5500,{"date":1273,"open":1122,"high":1122,"low":991,"close":984,"change":820,"percent_change":767,"volume":864,"transactions":9,"vwap":984},"2026-01-23",{"date":1275,"open":1276,"high":1122,"low":958,"close":1018,"change":373,"percent_change":374,"volume":1277,"transactions":9,"vwap":1018},"2026-01-22",25.769,235500,{"date":1279,"open":1280,"high":974,"low":1280,"close":974,"change":374,"percent_change":675,"volume":795,"transactions":9,"vwap":974},"2026-01-21",25.752,{"date":1282,"open":959,"high":1283,"low":959,"close":999,"change":546,"percent_change":444,"volume":176,"transactions":9,"vwap":999},"2026-01-20",25.754,{"date":1285,"open":991,"high":991,"low":991,"close":991,"change":954,"percent_change":600,"volume":795,"transactions":9,"vwap":991},"2026-01-16",{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1014,"percent_change":694,"volume":1289,"transactions":9,"vwap":1288},"2026-01-15",25.845,100,{"date":1291,"open":1292,"high":1087,"low":1292,"close":1087,"change":338,"percent_change":463,"volume":1293,"transactions":9,"vwap":1087},"2026-01-14",25.867,400,{"date":1295,"open":1105,"high":1105,"low":1122,"close":1122,"change":1296,"percent_change":233,"volume":827,"transactions":9,"vwap":1122},"2026-01-13",-0.007,{"date":1298,"open":1299,"high":1300,"low":991,"close":1301,"change":233,"percent_change":121,"volume":712,"transactions":9,"vwap":1301},"2026-01-12",25.825,25.838,25.827,{"date":1303,"open":1258,"high":1087,"low":1093,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-09",25.857,0.102,0.4,3100,{"date":1309,"open":959,"high":1310,"low":959,"close":1311,"change":1014,"percent_change":694,"volume":843,"transactions":9,"vwap":1311},"2026-01-08",25.777,25.755,{"date":1313,"open":991,"high":991,"low":974,"close":1249,"change":1314,"percent_change":494,"volume":779,"transactions":9,"vwap":1249},"2026-01-07",0.034,{"date":1316,"open":1018,"high":1018,"low":999,"close":1088,"change":1317,"percent_change":146,"volume":1318,"transactions":9,"vwap":1088},"2026-01-06",-0.006,7700,{"date":1320,"open":1321,"high":1115,"low":1322,"close":1323,"change":1324,"percent_change":609,"volume":838,"transactions":9,"vwap":1323},"2026-01-05",25.757,25.749,25.762,0.062,{"date":1326,"open":1115,"high":1115,"low":951,"close":951,"change":1111,"percent_change":778,"volume":705,"transactions":9,"vwap":951},"2026-01-02",{"date":1328,"open":1321,"high":974,"low":1329,"close":1329,"change":1330,"percent_change":158,"volume":719,"transactions":9,"vwap":1329},"2025-12-31",25.733,-0.062,{"date":1332,"open":1333,"high":1333,"low":1003,"close":1245,"change":1334,"percent_change":1335,"volume":1293,"transactions":9,"vwap":1245},"2025-12-30",25.799,-0.375,-1.43,{"date":1337,"open":1175,"high":1175,"low":1338,"close":1170,"change":870,"percent_change":919,"volume":747,"transactions":9,"vwap":1170},"2025-12-29",26.164,{"date":1340,"open":1341,"high":1170,"low":1183,"close":1183,"change":799,"percent_change":233,"volume":1066,"transactions":9,"vwap":1183},"2025-12-26",26.158,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1293,"transactions":9,"vwap":1345},"2025-12-24",26.094999,26.148,0.054,0.21,{"date":1349,"open":1214,"high":1198,"low":1214,"close":1350,"change":1351,"percent_change":-6,"volume":705,"transactions":9,"vwap":1350},"2025-12-23",26.094,-0.001,{"date":1353,"open":1169,"high":1169,"low":1149,"close":1344,"change":146,"percent_change":383,"volume":719,"transactions":9,"vwap":1344},"2025-12-22",{"date":1355,"open":1197,"high":1356,"low":1197,"close":1357,"change":233,"percent_change":704,"volume":864,"transactions":9,"vwap":1357},"2025-12-19",26.139,26.115,{"date":1359,"open":1198,"high":1360,"low":1198,"close":1361,"change":338,"percent_change":463,"volume":705,"transactions":9,"vwap":1361},"2025-12-18",26.169,26.145,{"date":1363,"open":1198,"high":1198,"low":1364,"close":1364,"change":329,"percent_change":330,"volume":827,"transactions":9,"vwap":1364},"2025-12-17",26.084999,{"date":1366,"open":1367,"high":1193,"low":1200,"close":1344,"change":820,"percent_change":767,"volume":719,"transactions":9,"vwap":1344},"2025-12-16",26.097,{"date":1369,"open":1214,"high":1209,"low":1214,"close":1205,"change":1370,"percent_change":1371,"volume":747,"transactions":9,"vwap":1205},"2025-12-15",0.074,0.28,{"date":1373,"open":1374,"high":1154,"low":1375,"close":1375,"change":1376,"percent_change":151,"volume":1377,"transactions":9,"vwap":1375},"2025-12-12",26.018,25.996,-0.091,49800,{"date":1379,"open":1380,"high":1381,"low":1209,"close":1382,"change":1383,"percent_change":1384,"volume":1084,"transactions":9,"vwap":1382},"2025-12-11",26.113,26.118,26.087,0.032,0.12,{"date":1386,"open":1192,"high":1192,"low":1192,"close":1192,"change":681,"percent_change":1219,"volume":1289,"transactions":9,"vwap":1192},"2025-12-10",{"date":1388,"open":1161,"high":1161,"low":1227,"close":1227,"change":1389,"percent_change":633,"volume":1390,"transactions":9,"vwap":1227},"2025-12-09",-0.055,3800,{"date":1392,"open":1393,"high":1156,"low":1393,"close":1156,"change":20,"percent_change":21,"volume":1164,"transactions":9,"vwap":1156},"2025-12-08",25.977,{"date":1395,"open":1149,"high":1149,"low":1154,"close":1396,"change":820,"percent_change":767,"volume":742,"transactions":9,"vwap":1396},"2025-12-05",26.045,{"date":1398,"open":1214,"high":1399,"low":1156,"close":1156,"change":825,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1156},"2025-12-04",26.077,-0.44,10200,{"date":1403,"open":1210,"high":1356,"low":1210,"close":1404,"change":1405,"percent_change":851,"volume":712,"transactions":9,"vwap":1404},"2025-12-03",26.135,0.019,{"date":1407,"open":1183,"high":1183,"low":1408,"close":1408,"change":1409,"percent_change":790,"volume":1410,"transactions":9,"vwap":1408},"2025-12-02",26.116,0.046,11000,{"date":1412,"open":1209,"high":1210,"low":1204,"close":1205,"change":1413,"percent_change":1414,"volume":700,"transactions":9,"vwap":1205},"2025-12-01",-0.196,-0.75,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":883,"volume":700,"transactions":9,"vwap":1419},"2025-11-28",26.252,26.275,26.266,-0.113,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":189,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-26",26.28,26.4,26.265,26.379,0.3,36700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":814,"percent_change":815,"volume":719,"transactions":9,"vwap":1434},"2025-11-25",26.29,26.315,26.23,26.299,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-24",26.24,26.41,26.195,26.25,0.065,0.25,10900,{"date":1445,"open":1174,"high":1174,"low":1446,"close":1446,"change":1447,"percent_change":1371,"volume":795,"transactions":9,"vwap":1446},"2025-11-21",26.185,0.072,{"date":1449,"open":1450,"high":1450,"low":1380,"close":1380,"change":1451,"percent_change":1384,"volume":1452,"transactions":9,"vwap":1380},"2025-11-20",26.15,0.031,5300,{"date":1454,"open":1183,"high":1183,"low":1455,"close":1455,"change":1456,"percent_change":233,"volume":827,"transactions":9,"vwap":1455},"2025-11-19",26.082001,-0.009,{"date":1458,"open":1183,"high":1183,"low":1364,"close":1459,"change":1460,"percent_change":494,"volume":1461,"transactions":9,"vwap":1459},"2025-11-18",26.091,0.033,11900,{"date":1463,"open":1210,"high":1210,"low":1214,"close":1464,"change":1465,"percent_change":718,"volume":884,"transactions":9,"vwap":1464},"2025-11-17",26.058001,0.013,{"date":1467,"open":1438,"high":1438,"low":1156,"close":1396,"change":703,"percent_change":704,"volume":1468,"transactions":9,"vwap":1396},"2025-11-14",37000,{"date":1470,"open":1160,"high":1183,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-11-13",26.070999,26.073,-0.077,-0.29,9200,{"date":1477,"open":1175,"high":1174,"low":1183,"close":1450,"change":809,"percent_change":121,"volume":1478,"transactions":9,"vwap":1450},"2025-11-12",14200,{"date":1480,"open":1174,"high":1481,"low":1170,"close":1482,"change":1483,"percent_change":392,"volume":1410,"transactions":9,"vwap":1482},"2025-11-11",26.22,26.182,0.053,{"date":1485,"open":1450,"high":1486,"low":1198,"close":1487,"change":1351,"percent_change":-6,"volume":1452,"transactions":9,"vwap":1487},"2025-11-10",26.222,26.129,{"date":1489,"open":1450,"high":1170,"low":1357,"close":1160,"change":869,"percent_change":870,"volume":1246,"transactions":9,"vwap":1160},"2025-11-07",{"date":1491,"open":1188,"high":1188,"low":1492,"close":1492,"change":1441,"percent_change":1442,"volume":925,"transactions":9,"vwap":1492},"2025-11-06",26.123,{"date":1494,"open":1205,"high":1205,"low":1192,"close":1464,"change":1495,"percent_change":302,"volume":1496,"transactions":9,"vwap":1464},"2025-11-05",-0.067,4000,{"date":1498,"open":1499,"high":1188,"low":1499,"close":1500,"change":1451,"percent_change":1384,"volume":1501,"transactions":9,"vwap":1500},"2025-11-04",26.117,26.125,5900,{"date":1503,"open":1504,"high":1350,"low":1504,"close":1350,"change":1505,"percent_change":106,"volume":827,"transactions":9,"vwap":1350},"2025-11-03",26.073999,-0.125,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":961,"percent_change":330,"volume":1390,"transactions":9,"vwap":1511},"2025-10-31",26.211,26.32,26.206,26.219,{"date":1513,"open":1440,"high":1440,"low":1433,"close":1433,"change":233,"percent_change":704,"volume":1514,"transactions":9,"vwap":1433},"2025-10-30",13900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":416,"volume":176,"transactions":9,"vwap":1518},"2025-10-29",26.351,26.26,-0.122,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":904,"volume":1289,"transactions":9,"vwap":1522},"2025-10-28",26.382,-0.148,{"date":1525,"open":1526,"high":23,"low":1527,"close":23,"change":1528,"percent_change":1529,"volume":700,"transactions":9,"vwap":23},"2025-10-27",26.34,26.291,0.194,0.74,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1089,"percent_change":146,"volume":1289,"transactions":9,"vwap":1532},"2025-10-24",26.336,{"date":1534,"open":1535,"high":1535,"low":1526,"close":1526,"change":330,"percent_change":473,"volume":176,"transactions":9,"vwap":1526},"2025-10-23",26.36,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":374,"percent_change":1540,"volume":1293,"transactions":9,"vwap":1539},"2025-10-22",26.362,26.38,0.15,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1526,"change":985,"percent_change":436,"volume":986,"transactions":9,"vwap":1526},"2025-10-21",26.35,26.371,26.33,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":935,"percent_change":436,"volume":1289,"transactions":9,"vwap":1548},"2025-10-20",26.335,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":373,"volume":1289,"transactions":9,"vwap":1551},"2025-10-17",26.331,0.002,{"date":1554,"open":1535,"high":1535,"low":1431,"close":1555,"change":718,"percent_change":815,"volume":1556,"transactions":9,"vwap":1555},"2025-10-16",26.329,45700,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1405,"percent_change":851,"volume":1289,"transactions":9,"vwap":1559},"2025-10-15",26.279,{"date":1561,"open":1437,"high":1518,"low":1437,"close":1518,"change":1562,"percent_change":1442,"volume":795,"transactions":9,"vwap":1518},"2025-10-14",0.066,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1259,"percent_change":919,"volume":1289,"transactions":9,"vwap":1565},"2025-10-13",26.194,{"date":1567,"open":1568,"high":1184,"low":1568,"close":1184,"change":1025,"percent_change":190,"volume":795,"transactions":9,"vwap":1184},"2025-10-10",26.153,{"date":1570,"open":1209,"high":1209,"low":1209,"close":1209,"change":1571,"percent_change":21,"volume":1289,"transactions":9,"vwap":1209},"2025-10-09",-0.027,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":985,"percent_change":436,"volume":1289,"transactions":9,"vwap":1574},"2025-10-08",26.107,{"date":1576,"open":1169,"high":1169,"low":1577,"close":1577,"change":1578,"percent_change":189,"volume":827,"transactions":9,"vwap":1577},"2025-10-07",26.102,0.022,{"date":1580,"open":1197,"high":1197,"low":1581,"close":1209,"change":652,"percent_change":1582,"volume":712,"transactions":9,"vwap":1209},"2025-10-06",26.077999,-0.23,{"date":1584,"open":1183,"high":1183,"low":1183,"close":1183,"change":841,"percent_change":383,"volume":753,"transactions":9,"vwap":1183},"2025-10-03",{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":898,"percent_change":675,"volume":1289,"transactions":9,"vwap":1587},"2025-10-02",26.162,{"date":1589,"open":1504,"high":1169,"low":1504,"close":1169,"change":652,"percent_change":1582,"volume":712,"transactions":9,"vwap":1169},"2025-10-01",{"date":1591,"open":1592,"high":1592,"low":1175,"close":1175,"change":553,"percent_change":1593,"volume":827,"transactions":9,"vwap":1175},"2025-09-30",26.236,-0.19,{"date":1595,"open":1170,"high":1433,"low":1170,"close":1433,"change":1269,"percent_change":1270,"volume":1211,"transactions":9,"vwap":1433},"2025-09-29",{"date":1597,"open":1437,"high":1437,"low":1598,"close":1598,"change":1014,"percent_change":778,"volume":1164,"transactions":9,"vwap":1598},"2025-09-26",26.155,{"date":1600,"open":1168,"high":1168,"low":1167,"close":1167,"change":658,"percent_change":146,"volume":864,"transactions":9,"vwap":1167},"2025-09-25",{"date":1602,"open":1433,"high":1433,"low":1439,"close":1439,"change":1603,"percent_change":633,"volume":1066,"transactions":9,"vwap":1439},"2025-09-24",-0.056,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":463,"volume":176,"transactions":9,"vwap":1607},"2025-09-23",26.217,26.251,0.061,{"date":1610,"open":1167,"high":1167,"low":1167,"close":1167,"change":1611,"percent_change":348,"volume":1289,"transactions":9,"vwap":1167},"2025-09-22",-0.059,{"date":1613,"open":1614,"high":1615,"low":1481,"close":1616,"change":1405,"percent_change":851,"volume":1617,"transactions":9,"vwap":1616},"2025-09-19",26.226,26.51,26.249,12100,{"date":1619,"open":1437,"high":1518,"low":1433,"close":1433,"change":1620,"percent_change":425,"volume":742,"transactions":9,"vwap":1433},"2025-09-18",-0.106,{"date":1622,"open":1535,"high":1535,"low":1532,"close":1532,"change":995,"percent_change":546,"volume":1293,"transactions":9,"vwap":1532},"2025-09-17",{"date":1624,"open":1539,"high":1539,"low":1551,"close":1625,"change":1456,"percent_change":233,"volume":1293,"transactions":9,"vwap":1625},"2025-09-16",26.355,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1289,"transactions":9,"vwap":1628},"2025-09-15",26.364,0.069,0.26,{"date":1632,"open":1431,"high":1633,"low":1634,"close":1635,"change":330,"percent_change":473,"volume":1189,"transactions":9,"vwap":1635},"2025-09-12",26.365,26.244,26.295,{"date":1637,"open":1548,"high":1548,"low":1548,"close":1548,"change":1101,"percent_change":494,"volume":1289,"transactions":9,"vwap":1548},"2025-09-11",{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":436,"percent_change":189,"volume":1289,"transactions":9,"vwap":1640},"2025-09-10",26.3,{"date":1642,"open":1643,"high":1644,"low":1440,"close":1423,"change":553,"percent_change":1593,"volume":712,"transactions":9,"vwap":1423},"2025-09-09",26.264,26.286,{"date":1646,"open":1526,"high":1647,"low":1635,"close":1545,"change":767,"percent_change":1648,"volume":884,"transactions":9,"vwap":1545},"2025-09-08",26.37,0.38,{"date":1650,"open":1518,"high":1518,"low":1433,"close":1433,"change":1651,"percent_change":454,"volume":795,"transactions":9,"vwap":1433},"2025-09-05",0.115,{"date":1653,"open":1654,"high":1357,"low":1654,"close":1357,"change":851,"percent_change":625,"volume":795,"transactions":9,"vwap":1357},"2025-09-04",26.099001,{"date":1656,"open":1657,"high":1658,"low":548,"close":1396,"change":681,"percent_change":1219,"volume":1164,"transactions":9,"vwap":1396},"2025-09-03",26.016001,26.052999,{"date":1660,"open":1222,"high":1226,"low":1222,"close":1226,"change":1661,"percent_change":1662,"volume":1164,"transactions":9,"vwap":1226},"2025-09-02",-0.165,-0.63,{"date":1664,"open":1183,"high":1183,"low":1169,"close":1169,"change":561,"percent_change":561,"volume":795,"transactions":9,"vwap":1169},"2025-08-29",{"date":1666,"open":1183,"high":1183,"low":1169,"close":1169,"change":1101,"percent_change":494,"volume":838,"transactions":9,"vwap":1169},"2025-08-28",{"date":1668,"open":1214,"high":1364,"low":1214,"close":1364,"change":1669,"percent_change":767,"volume":1289,"transactions":9,"vwap":1364},"2025-08-27",0.027,{"date":1671,"open":1672,"high":1464,"low":1672,"close":1464,"change":1673,"percent_change":1540,"volume":827,"transactions":9,"vwap":1464},"2025-08-26",26.038,0.038,{"date":1675,"open":1161,"high":1156,"low":1127,"close":1156,"change":1465,"percent_change":718,"volume":712,"transactions":9,"vwap":1156},"2025-08-25",{"date":1677,"open":1209,"high":1209,"low":1678,"close":1678,"change":1679,"percent_change":58,"volume":1680,"transactions":9,"vwap":1678},"2025-08-22",26.007,0.116,200,{"date":1682,"open":1133,"high":1133,"low":1683,"close":1683,"change":1684,"percent_change":600,"volume":1293,"transactions":9,"vwap":1683},"2025-08-21",25.891,-0.044,{"date":1686,"open":1129,"high":1127,"low":1687,"close":1687,"change":870,"percent_change":1384,"volume":779,"transactions":9,"vwap":1687},"2025-08-20",25.935,{"date":1689,"open":1237,"high":1690,"low":1237,"close":1690,"change":789,"percent_change":616,"volume":753,"transactions":9,"vwap":1690},"2025-08-19",25.905,{"date":1692,"open":1264,"high":1087,"low":1123,"close":1123,"change":658,"percent_change":146,"volume":864,"transactions":9,"vwap":1123},"2025-08-18",{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":553,"percent_change":1593,"volume":1289,"transactions":9,"vwap":1695},"2025-08-15",25.865,{"date":1697,"open":1098,"high":1098,"low":1698,"close":1698,"change":1699,"percent_change":444,"volume":1680,"transactions":9,"vwap":1698},"2025-08-14",25.915,-0.069,{"date":1701,"open":1156,"high":1156,"low":1702,"close":1702,"change":1703,"percent_change":1427,"volume":1293,"transactions":9,"vwap":1702},"2025-08-13",25.984,0.079,{"date":1705,"open":1121,"high":1690,"low":1121,"close":1690,"change":658,"percent_change":146,"volume":1680,"transactions":9,"vwap":1690},"2025-08-12",{"date":1707,"open":1099,"high":1129,"low":1237,"close":1094,"change":532,"percent_change":338,"volume":1708,"transactions":9,"vwap":1094},"2025-08-11",30600,{"date":1710,"open":1135,"high":1135,"low":1135,"close":1135,"change":1711,"percent_change":510,"volume":1289,"transactions":9,"vwap":1135},"2025-08-08",-0.072,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":146,"percent_change":383,"volume":1289,"transactions":9,"vwap":1714},"2025-08-07",25.967,{"date":1716,"open":1156,"high":1156,"low":1717,"close":1717,"change":971,"percent_change":546,"volume":864,"transactions":9,"vwap":1717},"2025-08-06",25.987,{"date":1719,"open":1154,"high":1204,"low":1127,"close":1720,"change":1721,"percent_change":652,"volume":941,"transactions":9,"vwap":1720},"2025-08-05",26.0049992,-0.015,{"date":1723,"open":548,"high":1156,"low":1099,"close":1156,"change":919,"percent_change":1724,"volume":925,"transactions":9,"vwap":1156},"2025-08-04",0.42,{"date":1726,"open":1094,"high":1094,"low":1094,"close":1094,"change":1727,"percent_change":1270,"volume":1293,"transactions":9,"vwap":1094},"2025-08-01",0.076,{"date":1729,"open":1121,"high":1100,"low":983,"close":1730,"change":1317,"percent_change":146,"volume":772,"transactions":9,"vwap":1730},"2025-07-31",25.834,{"date":1732,"open":1121,"high":1733,"low":1093,"close":1093,"change":1734,"percent_change":1735,"volume":864,"transactions":9,"vwap":1093},"2025-07-30",25.909,-0.046,-0.18,{"date":1737,"open":1121,"high":1121,"low":1738,"close":1738,"change":1739,"percent_change":842,"volume":1740,"transactions":9,"vwap":1738},"2025-07-29",25.886,-0.024,105100,{"date":1742,"open":1249,"high":1099,"low":999,"close":1094,"change":767,"percent_change":577,"volume":1030,"transactions":9,"vwap":1094},"2025-07-28",{"date":1744,"open":1249,"high":1115,"low":1249,"close":1115,"change":1409,"percent_change":790,"volume":1289,"transactions":9,"vwap":1115},"2025-07-25",{"date":1746,"open":1249,"high":1249,"low":1747,"close":1747,"change":1748,"percent_change":121,"volume":1289,"transactions":9,"vwap":1747},"2025-07-24",25.764,-0.031,{"date":1750,"open":1245,"high":1245,"low":1245,"close":1245,"change":1711,"percent_change":510,"volume":1289,"transactions":9,"vwap":1245},"2025-07-23",{"date":1752,"open":1121,"high":1121,"low":1292,"close":1292,"change":1753,"percent_change":675,"volume":1289,"transactions":9,"vwap":1292},"2025-07-22",0.041,{"date":1755,"open":1087,"high":1087,"low":1756,"close":1756,"change":1136,"percent_change":1137,"volume":1289,"transactions":9,"vwap":1756},"2025-07-21",25.826,{"date":1758,"open":1249,"high":1249,"low":1759,"close":1759,"change":374,"percent_change":675,"volume":1289,"transactions":9,"vwap":1759},"2025-07-18",25.743,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1089,"percent_change":146,"volume":1289,"transactions":9,"vwap":1762},"2025-07-17",25.703,{"date":1764,"open":1000,"high":1000,"low":1765,"close":1765,"change":1383,"percent_change":1384,"volume":1223,"transactions":9,"vwap":1765},"2025-07-16",25.707,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1699,"percent_change":444,"volume":1289,"transactions":9,"vwap":1768},"2025-07-15",25.675,{"date":1770,"open":958,"high":958,"low":964,"close":1771,"change":1089,"percent_change":146,"volume":1772,"transactions":9,"vwap":1771},"2025-07-14",25.744,22900,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":710,"percent_change":1776,"volume":1680,"transactions":9,"vwap":1775},"2025-07-11",25.748,-0.41,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":553,"percent_change":1593,"volume":1289,"transactions":9,"vwap":1779},"2025-07-10",25.855,{"date":1781,"open":1690,"high":1690,"low":1690,"close":1690,"change":291,"percent_change":1065,"volume":1289,"transactions":9,"vwap":1690},"2025-07-09",{"date":1783,"open":991,"high":991,"low":991,"close":991,"change":841,"percent_change":842,"volume":1289,"transactions":9,"vwap":991},"2025-07-08",{"date":1785,"open":1115,"high":1786,"low":1115,"close":1786,"change":1787,"percent_change":554,"volume":779,"transactions":9,"vwap":1786},"2025-07-07",25.822,-0.053,{"date":1789,"open":1106,"high":1106,"low":1106,"close":1106,"change":842,"percent_change":151,"volume":1289,"transactions":9,"vwap":1106},"2025-07-03",{"date":1791,"open":1227,"high":1227,"low":1227,"close":1227,"change":330,"percent_change":473,"volume":1289,"transactions":9,"vwap":1227},"2025-07-02",{"date":1793,"open":1720,"high":1720,"low":1720,"close":1720,"change":694,"percent_change":1794,"volume":1289,"transactions":9,"vwap":1720},"2025-07-01",-0.54,{"date":1796,"open":1361,"high":1361,"low":1361,"close":1361,"change":1797,"percent_change":1219,"volume":1289,"transactions":9,"vwap":1361},"2025-06-30",0.091,{"date":1799,"open":1210,"high":1210,"low":1800,"close":1800,"change":947,"percent_change":116,"volume":1293,"transactions":9,"vwap":1800},"2025-06-27",26.054001,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":767,"percent_change":1648,"volume":1289,"transactions":9,"vwap":1803},"2025-06-26",26.137,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":746,"percent_change":718,"volume":1289,"transactions":9,"vwap":1806},"2025-06-25",26.037001,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":291,"percent_change":1065,"volume":1289,"transactions":9,"vwap":1809},"2025-06-24",26.025,{"date":1811,"open":1098,"high":1098,"low":1098,"close":1098,"change":1269,"percent_change":1270,"volume":1289,"transactions":9,"vwap":1098},"2025-06-23",{"date":1813,"open":1288,"high":1288,"low":1288,"close":1288,"change":699,"percent_change":338,"volume":1289,"transactions":9,"vwap":1288},"2025-06-20",{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":888,"percent_change":718,"volume":1289,"transactions":9,"vwap":1816},"2025-06-18",25.829,{"date":1818,"open":983,"high":983,"low":1819,"close":1819,"change":1101,"percent_change":1102,"volume":1820,"transactions":9,"vwap":1819},"2025-06-17",25.815,84400,{"date":1822,"open":1018,"high":1018,"low":1018,"close":1018,"change":985,"percent_change":436,"volume":1680,"transactions":9,"vwap":1018},"2025-06-16",{"date":1824,"open":991,"high":991,"low":999,"close":1004,"change":947,"percent_change":116,"volume":1825,"transactions":9,"vwap":1004},"2025-06-13",7800,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1371,"volume":1680,"transactions":9,"vwap":1828},"2025-06-12",25.858,0.073,{"date":1831,"open":1832,"high":1114,"low":1832,"close":1114,"change":1651,"percent_change":58,"volume":1680,"transactions":9,"vwap":1114},"2025-06-11",25.765,{"date":1834,"open":975,"high":975,"low":975,"close":975,"change":561,"percent_change":561,"volume":1680,"transactions":9,"vwap":975},"2025-06-10",{"date":1836,"open":952,"high":953,"low":945,"close":975,"change":374,"percent_change":675,"volume":1066,"transactions":9,"vwap":975},"2025-06-09",{"date":1838,"open":952,"high":952,"low":750,"close":750,"change":1839,"percent_change":425,"volume":795,"transactions":9,"vwap":750},"2025-06-06",-0.104,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":693,"percent_change":694,"volume":1289,"transactions":9,"vwap":1842},"2025-06-05",25.734,{"date":1844,"open":974,"high":974,"low":974,"close":974,"change":291,"percent_change":1065,"volume":1680,"transactions":9,"vwap":974},"2025-06-04",{"date":1846,"open":969,"high":969,"low":1012,"close":1012,"change":301,"percent_change":163,"volume":1289,"transactions":9,"vwap":1012},"2025-06-03",{"date":1848,"open":975,"high":999,"low":975,"close":999,"change":1523,"percent_change":262,"volume":1164,"transactions":9,"vwap":999},"2025-06-02",{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":913,"volume":1289,"transactions":9,"vwap":1851},"2025-05-30",25.878,0.056,{"date":1854,"open":1106,"high":1087,"low":1786,"close":1786,"change":1855,"percent_change":860,"volume":1856,"transactions":9,"vwap":1786},"2025-05-29",0.087,8000,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":658,"percent_change":146,"volume":1289,"transactions":9,"vwap":1859},"2025-05-28",25.735,{"date":1861,"open":959,"high":958,"low":959,"close":957,"change":898,"percent_change":675,"volume":742,"transactions":9,"vwap":957},"2025-05-27",{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1724,"volume":1289,"transactions":9,"vwap":1864},"2025-05-23",25.698,0.108,{"date":1867,"open":741,"high":741,"low":741,"close":741,"change":1101,"percent_change":1102,"volume":1289,"transactions":9,"vwap":741},"2025-05-22",{"date":1869,"open":741,"high":741,"low":758,"close":939,"change":1870,"percent_change":1871,"volume":864,"transactions":9,"vwap":939},"2025-05-21",-0.128,-0.5,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":809,"percent_change":121,"volume":1289,"transactions":9,"vwap":1874},"2025-05-20",25.683,{"date":1876,"open":1007,"high":1007,"low":1007,"close":1007,"change":1465,"percent_change":718,"volume":1680,"transactions":9,"vwap":1007},"2025-05-19",{"date":1878,"open":983,"high":983,"low":950,"close":1879,"change":1578,"percent_change":681,"volume":753,"transactions":9,"vwap":1879},"2025-05-16",25.702,{"date":1881,"open":950,"high":950,"low":953,"close":953,"change":1882,"percent_change":51,"volume":779,"transactions":9,"vwap":953},"2025-05-15",0.125,{"date":1884,"open":945,"high":945,"low":782,"close":939,"change":1885,"percent_change":101,"volume":1886,"transactions":9,"vwap":939},"2025-05-14",-0.076,30900,{"date":1888,"open":951,"high":951,"low":1889,"close":1889,"change":1552,"percent_change":373,"volume":1293,"transactions":9,"vwap":1889},"2025-05-13",25.631,{"date":1891,"open":1029,"high":1029,"low":1029,"close":1029,"change":1892,"percent_change":826,"volume":1680,"transactions":9,"vwap":1029},"2025-05-12",-0.116,{"date":1894,"open":999,"high":1110,"low":959,"close":1110,"change":373,"percent_change":374,"volume":864,"transactions":9,"vwap":1110},"2025-05-09",{"date":1896,"open":1093,"high":1093,"low":1859,"close":1859,"change":1897,"percent_change":1898,"volume":1289,"transactions":9,"vwap":1859},"2025-05-08",-0.157,-0.61,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1305,"percent_change":1306,"volume":827,"transactions":9,"vwap":1901},"2025-05-07",25.892,{"date":1903,"open":1249,"high":1249,"low":1249,"close":1249,"change":1460,"percent_change":494,"volume":1289,"transactions":9,"vwap":1249},"2025-05-06",{"date":1905,"open":1018,"high":1018,"low":1321,"close":1321,"change":1906,"percent_change":473,"volume":864,"transactions":9,"vwap":1321},"2025-05-05",-0.038,{"date":1908,"open":1245,"high":1245,"low":1245,"close":1245,"change":1909,"percent_change":1910,"volume":1289,"transactions":9,"vwap":1245},"2025-05-02",-0.143,-0.55,{"date":1912,"open":1217,"high":1217,"low":1913,"close":1913,"change":1914,"percent_change":348,"volume":742,"transactions":9,"vwap":1913},"2025-05-01",25.938,-0.057,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1072,"volume":1289,"transactions":9,"vwap":1917},"2025-04-30",25.995,-0.103,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":189,"percent_change":992,"volume":1289,"transactions":9,"vwap":1921},"2025-04-29",26.098,{"date":1923,"open":1374,"high":1374,"low":1374,"close":1374,"change":1346,"percent_change":1347,"volume":1289,"transactions":9,"vwap":1374},"2025-04-28",{"date":181,"open":1925,"high":1925,"low":1925,"close":1925,"change":561,"percent_change":561,"volume":1289,"transactions":9,"vwap":1925},25.964]