[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCHG":3,"homepage-market-summary":27,"stock-historical-XCHG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XCHG","2026-10-08",{"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},"AB US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5202,0.144,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.68,27.7706,-0.0906,-0.33,451,27.98,23.02,3515.0002235804877,94,205,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},3515,720575.045834,10.81,"2025-12-15",[180,183,191,199,207,216,222,230,238,246,254,261,269,278,286,295,304,310,318,326,333,340,348,355,363,370,377,384,390,397,404,412,419,426,434,442,450,454,460,468,477,484,492,498,505,509,516,523,530,538,546,554,561,568,575,583,591,598,606,614,620,629,635,643,649,654,661,669,673,677,681,689,696,700,707,714,721,728,733,740,744,749,756,763,769,776,782,789,793,798,803,808,814,819,824,827,835,841,846,850,855,861,866,872,879,886,892,899,905,910,916,921,927,933,938,947,953,960,967,973,980,986,992,995,1001,1006,1011,1017,1026,1033,1038,1042,1048,1053,1059,1066,1072,1079,1085,1090,1096,1100,1105,1111,1118,1122,1128,1133,1140,1146,1151,1157,1161,1165,1169,1175,1180,1185,1191,1197,1201,1206,1212,1217,1222,1228,1233,1239,1245,1250,1258,1267,1273,1280,1286,1291,1294,1301,1304,1308,1314,1320,1326,1329,1333,1338,1342,1345,1351,1355,1359,1365,1370,1374,1379,1384,1390,1396,1400,1404,1410,1418,1423,1428,1433],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},13,27.6784,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",27.73,-0.1112,-0.4,4059,11,27.757,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",27.8818,0.1242,0.45,9,8,27.9068,{"date":200,"open":17,"high":201,"low":17,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",27.7576,0.2394,0.87,816,14,27.6797,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",27.52,27.5182,0.2108,0.77,3071,15,27.5201,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":196,"transactions":197,"vwap":221},"2026-10-01",27.3074,-0.0446,-0.16,27.2769,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":220,"volume":227,"transactions":228,"vwap":229},"2026-09-30",27.55,27.352,-0.0431,272,12,27.4992,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":189,"vwap":237},"2026-09-29",27.41,27.3951,-0.0194,-0.07,564,27.4003,{"date":239,"open":232,"high":240,"low":232,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":228,"vwap":245},"2026-09-28",27.47,27.4145,-0.1611,-0.58,436,27.4418,{"date":247,"open":224,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":189,"vwap":253},"2026-09-25",27.5756,27.54,0.1263,0.46,1301,27.5427,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":189,"vwap":260},"2026-09-24",27.4493,0.0492,0.18,78,27.4305,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":196,"vwap":268},"2026-09-23",27.4,27.4001,-0.2298,-0.83,1727,27.4007,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":205,"vwap":277},"2026-09-22",27.64,27.66,27.6299,-0.0482,-0.17,13494,27.6559,{"date":279,"open":224,"high":280,"low":224,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":181,"vwap":285},"2026-09-21",27.69,27.6781,0.4034,1.48,411.963834,27.5834,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":64,"volume":292,"transactions":293,"vwap":294},"2026-09-18",27.21,27.2747,27.19,-0.0131,9493,30,27.2488,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":205,"vwap":303},"2026-09-17",27.17,27.3,27.2878,0.2802,1.04,1423,27.2545,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":35,"volume":197,"transactions":308,"vwap":309},"2026-09-16",27.0076,-0.1267,7,27.1463,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":35,"volume":315,"transactions":316,"vwap":317},"2026-09-15",27.13,27.1343,-0.1269,6887,10,27.1301,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":316,"vwap":325},"2026-09-14",27.29,27.2612,-0.1669,-0.61,1265,27.2896,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":203,"volume":331,"transactions":197,"vwap":332},"2026-09-11",27.44,27.4281,0.2356,122,27.4411,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":197,"vwap":339},"2026-09-10",27.1925,-0.1371,-0.5,24,27.1854,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":196,"vwap":347},"2026-09-09",27.35,27.3296,-0.1469,-0.53,559,27.3502,{"date":349,"open":209,"high":209,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":196,"vwap":354},"2026-09-08",27.4765,-0.1672,-0.6,570,27.5204,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":197,"vwap":362},"2026-09-04",27.62,27.6437,-0.0756,-0.27,137,27.624,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":196,"vwap":369},"2026-09-03",27.7193,0.2589,0.94,44,27.7013,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":197,"vwap":376},"2026-09-02",27.4604,0.1933,0.71,48,27.4636,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":189,"vwap":383},"2026-09-01",27.2671,-0.1975,-0.72,11.183,27.2913,{"date":385,"open":263,"high":386,"low":263,"close":386,"change":387,"percent_change":345,"volume":388,"transactions":316,"vwap":389},"2026-08-31",27.4646,-0.1464,692,27.4016,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":235,"volume":395,"transactions":197,"vwap":396},"2026-08-28",27.6,27.611,-0.0192,1992,27.6002,{"date":398,"open":392,"high":399,"low":392,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":197,"vwap":403},"2026-08-27",27.6302,0.1148,0.42,166,27.5986,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":197,"vwap":411},"2026-08-26",27.49,27.5154,-0.021,-0.08,416,27.4906,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":196,"vwap":414},"2026-08-25",27.51,27.5364,0.0604,0.22,6697,{"date":420,"open":414,"high":414,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":316,"vwap":425},"2026-08-24",27.476,-0.0161,-0.06,260,27.5066,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":196,"vwap":433},"2026-08-21",27.45,27.4921,0.1088,0.4,425,27.4515,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":196,"vwap":441},"2026-08-20",27.42,27.3833,-0.2015,-0.73,4237,27.4201,{"date":443,"open":357,"high":357,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",27.5848,0.0382,0.14,373,16,27.6246,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":93,"volume":308,"transactions":196,"vwap":210},"2026-08-18",27.5466,-0.2048,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":228,"transactions":205,"vwap":459},"2026-08-17",27.7514,-0.143,-0.51,27.8213,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":316,"vwap":467},"2026-08-14",27.91,27.8944,-0.067,-0.24,311,27.9112,{"date":469,"open":470,"high":22,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",27.94,27.9614,0.0954,0.34,4313,33,27.9579,{"date":478,"open":462,"high":462,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":189,"vwap":483},"2026-08-12",27.866,0.0462,0.17,11106,27.9107,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":316,"vwap":491},"2026-08-11",27.83,27.8198,-0.0822,-0.29,156,27.8352,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":189,"transactions":196,"vwap":497},"2026-08-10",27.902,-0.0559,-0.2,27.9401,{"date":499,"open":500,"high":476,"low":500,"close":476,"change":501,"percent_change":502,"volume":503,"transactions":181,"vwap":504},"2026-08-07",27.89,0.1227,0.44,4472.899,27.8904,{"date":506,"open":491,"high":491,"low":491,"close":491,"change":507,"percent_change":170,"volume":189,"transactions":196,"vwap":508},"2026-08-06",-0.008,27.8867,{"date":510,"open":22,"high":22,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":214,"vwap":515},"2026-08-05",27.8432,0.0193,0.07,1224,27.9439,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":197,"vwap":522},"2026-08-04",27.8239,0.3528,1.28,69,27.8207,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":228,"vwap":529},"2026-08-03",27.4711,0.3905,1.44,92,27.458,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":197,"vwap":537},"2026-07-31",27.05,27.0806,0.2923,1.09,785,27.0485,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":196,"vwap":545},"2026-07-30",26.79,26.7883,0.3633,1.37,502,26.7889,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":316,"vwap":553},"2026-07-29",26.68,26.425,-0.3902,-1.46,154,26.6769,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":197,"vwap":560},"2026-07-28",26.8152,0.1515,0.57,56,26.7805,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":196,"vwap":567},"2026-07-27",26.6637,0.0141,0.05,123,26.6878,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":196,"vwap":570},"2026-07-24",26.64,26.6496,0.0285,0.11,7312,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":205,"vwap":582},"2026-07-23",26.58,26.6211,-0.2703,-1.01,3940,26.5807,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":143,"volume":589,"transactions":189,"vwap":590},"2026-07-22",27.06,26.89,26.8914,-0.0504,3095,26.8978,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":402,"transactions":197,"vwap":597},"2026-07-21",26.97,26.9418,0.1373,0.51,26.9663,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":196,"vwap":605},"2026-07-20",26.84,26.8045,-0.0354,-0.13,4470,26.8402,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":196,"vwap":613},"2026-07-17",26.83,26.8399,-0.229,-0.85,7637,26.8303,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":448,"transactions":228,"vwap":619},"2026-07-16",27.0689,-0.0945,-0.35,27.1235,{"date":621,"open":312,"high":297,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-15",27.12,27.1634,0.1648,0.61,9740,61,27.1469,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":196,"transactions":308,"vwap":634},"2026-07-14",26.9986,0.0947,0.35,26.925,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":181,"vwap":642},"2026-07-13",26.93,26.9039,-0.1681,-0.62,3512,26.9303,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",27.072001,0.188,0.7,100,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":648,"transactions":9,"vwap":651},"2026-07-09",26.884,0.142,0.53,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",26.71,26.742,-0.076,-0.28,2500,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",26.85,26.77,26.818,-0.071,-0.26,2700,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":148,"volume":648,"transactions":9,"vwap":671},"2026-07-06",26.889,0.195,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":114,"volume":648,"transactions":9,"vwap":675},"2026-07-02",26.694,0.082,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":633,"volume":648,"transactions":9,"vwap":679},"2026-07-01",26.612,0.094,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-06-30",26.49,26.518,26.48,0.211,0.8,600,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",26.3,26.307,0.249,0.96,400,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":114,"volume":648,"transactions":9,"vwap":698},"2026-06-26",26.058001,0.08,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",26.030001,25.978,-0.114,-0.44,300,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-24",26.08,26.091999,-0.04,-0.15,37100,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-23",26.09,26.132,-0.234,-0.89,200,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-22",26.35,26.366,-0.265,-1,800,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":648,"transactions":9,"vwap":730},"2026-06-18",26.631,0.316,1.2,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",26.53,26.315,-0.311,-1.17,11600,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":220,"volume":648,"transactions":9,"vwap":742},"2026-06-16",26.626,-0.042,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":648,"transactions":9,"vwap":746},"2026-06-15",26.668,0.386,1.47,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-12",26.2,26.282,0.079,0.3,1800,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-11",26.18,26.203,0.254,0.98,10000,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-10",25.949,-0.386,-1.47,1300,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-09",26.4,26.335,0.007,0.03,16200,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":695,"transactions":9,"vwap":779},"2026-06-08",26.38,26.328,-0.038,-0.14,{"date":783,"open":784,"high":784,"low":785,"close":724,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":724},"2026-06-05",26.65,26.31,-0.578,-2.15,12200,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":212,"volume":648,"transactions":9,"vwap":791},"2026-06-04",26.944,0.207,{"date":794,"open":664,"high":664,"low":795,"close":795,"change":796,"percent_change":797,"volume":648,"transactions":9,"vwap":795},"2026-06-03",26.737,-0.188,-0.7,{"date":799,"open":800,"high":634,"low":800,"close":634,"change":801,"percent_change":170,"volume":802,"transactions":9,"vwap":634},"2026-06-02",26.92,-0.009,3800,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":648,"transactions":9,"vwap":805},"2026-06-01",26.934,0.063,0.23,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":699,"volume":813,"transactions":9,"vwap":811},"2026-05-29",26.88,26.871,0.021,2100,{"date":815,"open":816,"high":663,"low":816,"close":663,"change":817,"percent_change":818,"volume":173,"transactions":9,"vwap":663},"2026-05-28",26.82,0.156,0.58,{"date":820,"open":656,"high":656,"low":675,"close":675,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":675},"2026-05-27",0.005,0.02,1100,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":774,"percent_change":573,"volume":648,"transactions":9,"vwap":826},"2026-05-26",26.689,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-22",26.66,26.67,26.659,0.052,0.2,700,{"date":836,"open":683,"high":837,"low":683,"close":838,"change":839,"percent_change":170,"volume":840,"transactions":9,"vwap":838},"2026-05-21",26.62,26.607,-0.007,4100,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":104,"volume":695,"transactions":9,"vwap":844},"2026-05-20",26.6,26.614,0.234,{"date":847,"open":778,"high":778,"low":778,"close":778,"change":848,"percent_change":849,"volume":648,"transactions":9,"vwap":778},"2026-05-19",-0.218,-0.82,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":648,"transactions":9,"vwap":852},"2026-05-18",26.598,0.024,0.09,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":706,"transactions":9,"vwap":858},"2026-05-15",26.69,26.574,-0.275,-1.02,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":693,"percent_change":367,"volume":865,"transactions":9,"vwap":864},"2026-05-14",26.75,26.849,5100,{"date":867,"open":868,"high":869,"low":868,"close":843,"change":870,"percent_change":195,"volume":871,"transactions":9,"vwap":843},"2026-05-13",26.44,26.63,0.118,9500,{"date":873,"open":723,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-05-12",26.482,26.28,0.01,0.04,1200,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":768,"transactions":9,"vwap":883},"2026-05-11",26.5,26.54,26.472,-0.047,-0.18,{"date":887,"open":882,"high":882,"low":888,"close":889,"change":890,"percent_change":891,"volume":720,"transactions":9,"vwap":889},"2026-05-08",26.51,26.519,0.055,0.21,{"date":893,"open":894,"high":837,"low":895,"close":896,"change":897,"percent_change":898,"volume":755,"transactions":9,"vwap":896},"2026-05-07",26.59,26.45,26.464,-0.174,-0.65,{"date":900,"open":888,"high":901,"low":888,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-06",26.638,0.371,1.41,500,{"date":906,"open":907,"high":691,"low":907,"close":908,"change":909,"percent_change":625,"volume":834,"transactions":9,"vwap":908},"2026-05-05",26.21,26.267,0.16,{"date":911,"open":912,"high":912,"low":716,"close":913,"change":914,"percent_change":915,"volume":834,"transactions":9,"vwap":913},"2026-05-04",26.22,26.107,-0.126,-0.48,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":50,"volume":688,"transactions":9,"vwap":919},"2026-05-01",26.32,26.233,0.026,{"date":922,"open":923,"high":907,"low":923,"close":924,"change":925,"percent_change":687,"volume":926,"transactions":9,"vwap":924},"2026-04-30",25.92,26.207,0.208,1600,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":706,"transactions":9,"vwap":930},"2026-04-29",25.97,25.999,0.038,0.15,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":458,"volume":688,"transactions":9,"vwap":936},"2026-04-28",25.9,25.961,-0.134,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-27",26.049999,26.1,26.02,26.094999,0.034,0.13,1400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":688,"transactions":9,"vwap":950},"2026-04-24",25.91,26.061001,0.155,0.6,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":187,"volume":959,"transactions":9,"vwap":957},"2026-04-23",26,25.82,25.906,-0.105,7600,{"date":961,"open":929,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-04-22",26.011,25.887,0.278,1.08,9300,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":458,"volume":972,"transactions":9,"vwap":970},"2026-04-21",25.84,25.733,-0.132,7500,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":667,"volume":979,"transactions":9,"vwap":977},"2026-04-20",25.81,25.89,25.865,-0.068,5700,{"date":981,"open":982,"high":983,"low":949,"close":983,"change":984,"percent_change":520,"volume":985,"transactions":9,"vwap":983},"2026-04-17",25.93,25.933,0.329,13300,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":235,"volume":991,"transactions":9,"vwap":989},"2026-04-16",25.58,25.604,-0.018,7200,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":672,"percent_change":212,"volume":648,"transactions":9,"vwap":994},"2026-04-15",25.622,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":535,"volume":1000,"transactions":9,"vwap":998},"2026-04-14",25.19,25.427,0.274,6500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":964,"percent_change":86,"volume":1005,"transactions":9,"vwap":1004},"2026-04-13",24.93,25.153,11900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":781,"volume":720,"transactions":9,"vwap":1009},"2026-04-10",24.99,24.875,-0.035,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":173,"transactions":9,"vwap":1014},"2026-04-09",24.7,24.91,0.194,0.78,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-08",24.69,24.75,24.66,24.716,0.629,2.61,5600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":258,"volume":1032,"transactions":9,"vwap":1030},"2026-04-07",23.94,24.09,24.087,0.044,1700,{"date":1034,"open":1035,"high":1036,"low":338,"close":1036,"change":1037,"percent_change":431,"volume":660,"transactions":9,"vwap":1036},"2026-04-06",24.040001,24.042999,0.095,{"date":1039,"open":338,"high":338,"low":1040,"close":1041,"change":931,"percent_change":909,"volume":706,"transactions":9,"vwap":1041},"2026-04-02",23.88,23.948,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1044,"change":1046,"percent_change":1047,"volume":979,"transactions":9,"vwap":1044},"2026-04-01",23.91,23.915,0.162,0.68,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":648,"transactions":9,"vwap":1050},"2026-03-31",23.748,0.646,2.8,{"date":1054,"open":23,"high":1055,"low":23,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-30",23.102,-0.028,-0.12,1900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-27",23.3,23.13,-0.418,-1.78,3300,{"date":1067,"open":1040,"high":1040,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-26",23.548,-0.402,-1.68,2800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":558,"volume":1078,"transactions":9,"vwap":1076},"2026-03-25",23.98,23.99,23.95,0.135,3100,{"date":1080,"open":1081,"high":1076,"low":1081,"close":1082,"change":1083,"percent_change":109,"volume":1084,"transactions":9,"vwap":1082},"2026-03-24",23.8,23.815,-0.093,44600,{"date":1086,"open":1029,"high":1029,"low":1087,"close":1087,"change":999,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-23",23.908,1.16,98700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":688,"transactions":9,"vwap":1093},"2026-03-20",23.62,23.634,-0.345,-1.44,{"date":1097,"open":1098,"high":1074,"low":1098,"close":1099,"change":978,"percent_change":659,"volume":706,"transactions":9,"vwap":1099},"2026-03-19",23.83,23.979,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":648,"transactions":9,"vwap":1102},"2026-03-18",24.047001,-0.322,-1.32,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1032,"transactions":9,"vwap":1108},"2026-03-17",24.37,24.369,0.06,0.25,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":946,"transactions":9,"vwap":1115},"2026-03-16",24.29,24.31,24.309,0.242,1.01,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":897,"percent_change":381,"volume":706,"transactions":9,"vwap":1121},"2026-03-13",24.18,24.066999,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":109,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-12",24.42,24.241,-1.58,9000,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1056,"percent_change":1132,"volume":720,"transactions":9,"vwap":1131},"2026-03-11",24.68,24.631,-0.11,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":706,"transactions":9,"vwap":1137},"2026-03-10",24.83,24.85,24.659,-0.052,-0.21,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":946,"transactions":9,"vwap":1143},"2026-03-09",24.46,24.711,0.182,0.74,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":648,"transactions":9,"vwap":1148},"2026-03-06",24.529,-0.308,-1.24,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":439,"volume":1156,"transactions":9,"vwap":1154},"2026-03-05",24.74,24.837,-0.183,8400,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1145,"volume":648,"transactions":9,"vwap":1159},"2026-03-04",25.02,0.184,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":719,"volume":648,"transactions":9,"vwap":1163},"2026-03-03",24.836,-0.222,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":-6,"volume":648,"transactions":9,"vwap":1167},"2026-03-02",25.058001,-0.001,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":834,"transactions":9,"vwap":1172},"2026-02-27",25.01,25.059,-0.162,-0.64,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":648,"transactions":9,"vwap":1177},"2026-02-26",25.221,-0.117,-0.46,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":686,"percent_change":1184,"volume":878,"transactions":9,"vwap":1183},"2026-02-25",25.35,25.338,0.84,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":720,"transactions":9,"vwap":1188},"2026-02-24",25.11,25.127,0.202,0.81,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":63,"volume":1196,"transactions":9,"vwap":1194},"2026-02-23",24.92,24.925,-0.328,8000,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":817,"percent_change":1200,"volume":648,"transactions":9,"vwap":1199},"2026-02-20",25.253,0.62,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":704,"percent_change":1205,"volume":727,"transactions":9,"vwap":1204},"2026-02-19",25.059999,25.097,-0.45,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":688,"transactions":9,"vwap":1209},"2026-02-18",25.13,25.211,0.161,0.64,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":565,"percent_change":833,"volume":706,"transactions":9,"vwap":1216},"2026-02-17",24.89,25.09,25.049999,{"date":1218,"open":1171,"high":1219,"low":1220,"close":1220,"change":743,"percent_change":275,"volume":1221,"transactions":9,"vwap":1220},"2026-02-13",25.1,25,8500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":688,"transactions":9,"vwap":1225},"2026-02-12",25.41,25.042,-0.368,-1.45,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1224,"change":1056,"percent_change":1132,"volume":834,"transactions":9,"vwap":1224},"2026-02-11",25.43,25.45,25.39,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":834,"transactions":9,"vwap":1236},"2026-02-10",25.48,25.438,-0.125,-0.49,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":648,"transactions":9,"vwap":1242},"2026-02-09",25.23,25.563,0.093,0.37,{"date":1246,"open":997,"high":1247,"low":997,"close":1247,"change":1248,"percent_change":1249,"volume":648,"transactions":9,"vwap":1247},"2026-02-06",25.47,0.562,2.26,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1104,"volume":1257,"transactions":9,"vwap":1255},"2026-02-05",24.95,25.08,24.9,24.908,-0.333,5500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-04",25.275,25.31,25.12,25.241,-0.062,-0.25,12500,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":720,"transactions":9,"vwap":1270},"2026-02-03",25.22,25.303,-0.202,-0.79,{"date":1274,"open":1231,"high":1275,"low":1231,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-02",25.52,25.505,0.201,0.79,51900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":618,"volume":1285,"transactions":9,"vwap":1283},"2026-01-30",25.25,25.304,-0.089,10500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":465,"volume":979,"transactions":9,"vwap":1289},"2026-01-29",25.15,25.393,-0.061,{"date":1292,"open":1247,"high":1247,"low":1293,"close":1293,"change":1290,"percent_change":465,"volume":720,"transactions":9,"vwap":1293},"2026-01-28",25.454,{"date":1295,"open":1296,"high":1275,"low":1297,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-27",25.51,25.5,25.515,0,19400,{"date":1302,"open":1298,"high":1298,"low":1298,"close":1298,"change":1303,"percent_change":148,"volume":648,"transactions":9,"vwap":1298},"2026-01-26",0.185,{"date":1305,"open":1232,"high":1232,"low":1306,"close":1306,"change":1307,"percent_change":143,"volume":720,"transactions":9,"vwap":1306},"2026-01-23",25.33,-0.049,{"date":1309,"open":1231,"high":1247,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-22",25.379,0.109,0.43,3900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":660,"transactions":9,"vwap":1317},"2026-01-21",25.37,25.27,0.275,1.1,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":695,"transactions":9,"vwap":1323},"2026-01-20",24.97,24.995,-0.525,-2.06,{"date":1327,"open":1275,"high":1275,"low":1275,"close":1275,"change":1328,"percent_change":822,"volume":648,"transactions":9,"vwap":1275},"2026-01-16",0.006,{"date":1330,"open":988,"high":988,"low":1297,"close":1331,"change":1332,"percent_change":502,"volume":688,"transactions":9,"vwap":1331},"2026-01-15",25.514,0.112,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":648,"transactions":9,"vwap":1335},"2026-01-14",25.402,-0.097,-0.38,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":915,"volume":648,"transactions":9,"vwap":1340},"2026-01-13",25.499,-0.123,{"date":1343,"open":1344,"high":994,"low":1344,"close":994,"change":876,"percent_change":877,"volume":648,"transactions":9,"vwap":994},"2026-01-12",25.62,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":652,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-09",25.63,25.612,0.56,12000,{"date":1352,"open":1247,"high":1247,"low":1247,"close":1247,"change":1353,"percent_change":1354,"volume":648,"transactions":9,"vwap":1247},"2026-01-08",0.065,0.26,{"date":1356,"open":1247,"high":1235,"low":1357,"close":1357,"change":704,"percent_change":1205,"volume":1358,"transactions":9,"vwap":1357},"2026-01-07",25.405,5400,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":648,"transactions":9,"vwap":1362},"2026-01-06",25.34,25.519,0.214,0.85,{"date":1366,"open":1361,"high":1361,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":648,"transactions":9,"vwap":1367},"2026-01-05",25.305,0.243,0.97,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":699,"volume":648,"transactions":9,"vwap":1372},"2026-01-02",25.062,0.019,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":648,"transactions":9,"vwap":1376},"2025-12-31",25.042999,-0.179,-0.71,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1299,"transactions":9,"vwap":1381},"2025-12-30",25.222,-0.003,-0.01,{"date":1385,"open":1241,"high":1386,"low":1269,"close":1387,"change":1388,"percent_change":109,"volume":1389,"transactions":9,"vwap":1387},"2025-12-29",25.26,25.225,-0.098,6100,{"date":1391,"open":1306,"high":1306,"low":1392,"close":1393,"change":1394,"percent_change":409,"volume":1395,"transactions":9,"vwap":1393},"2025-12-26",25.3,25.323,-0.02,10700,{"date":1397,"open":1386,"high":1182,"low":1386,"close":1398,"change":1399,"percent_change":596,"volume":173,"transactions":9,"vwap":1398},"2025-12-24",25.343,0.129,{"date":1401,"open":1269,"high":1269,"low":1402,"close":1402,"change":1403,"percent_change":70,"volume":706,"transactions":9,"vwap":1402},"2025-12-23",25.214,0.084,{"date":1405,"open":1219,"high":1406,"low":1219,"close":1208,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1208},"2025-12-22",25.14,0.167,0.67,6800,{"date":1411,"open":1194,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-19",25.040001,24.915,24.963,0.163,0.66,7800,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":133,"volume":834,"transactions":9,"vwap":1421},"2025-12-18",24.82,24.8,0.145,{"date":1424,"open":1254,"high":1254,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1058,"transactions":9,"vwap":1425},"2025-12-17",24.655,-0.32,-1.28,{"date":1429,"open":1008,"high":1008,"low":1430,"close":1430,"change":1431,"percent_change":1394,"volume":1432,"transactions":9,"vwap":1430},"2025-12-16",24.975,-0.005,309,{"date":178,"open":1434,"high":1435,"low":1436,"close":1435,"change":822,"percent_change":699,"volume":1437,"transactions":9,"vwap":1435},24.96,24.98,24.9232,616]