[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLBI":3,"homepage-market-summary":29,"stock-historical-XLBI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLBI","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},"State Street Materials Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.8668,3.619212,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.81,22.66,22.855,22.65,0.16,0.71,2681.0734,25.45,22.1511,5241.674385804781,20,301,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4618,1390060.270837,-6.84,"2025-07-30",[182,185,193,203,214,224,233,240,250,260,270,281,291,300,310,320,329,339,349,359,370,380,389,398,409,420,429,436,447,458,468,477,487,497,505,515,526,535,544,552,561,571,580,587,595,604,613,623,633,643,653,661,670,679,689,698,708,716,724,733,742,750,759,767,773,781,789,795,801,807,814,821,828,833,839,847,853,859,866,873,881,886,895,902,908,915,921,928,933,940,946,953,959,966,973,978,984,991,998,1003,1011,1018,1024,1031,1037,1043,1051,1058,1065,1069,1075,1082,1089,1094,1099,1104,1108,1114,1119,1125,1130,1134,1140,1147,1153,1160,1165,1169,1176,1182,1186,1192,1200,1207,1215,1220,1225,1231,1237,1242,1248,1255,1262,1266,1271,1277,1279,1286,1291,1298,1304,1308,1314,1320,1327,1333,1340,1345,1353,1360,1368,1375,1382,1389,1394,1398,1403,1409,1416,1421,1429,1436,1444,1449,1455,1461,1466,1470,1474,1479,1483,1488,1494,1499,1505,1511,1517,1521,1526,1530,1534,1536,1539,1543,1549,1552,1558,1564,1567,1571,1575,1579,1583,1587,1591,1596,1601,1605,1610,1615,1618,1622,1626,1632,1636,1641,1647,1651,1656,1659,1663,1669,1675,1680,1684,1689,1694,1699,1704,1709,1713,1717,1722,1728,1733,1736,1741,1747,1750,1753,1758,1763,1767,1771,1775,1779,1782,1788,1792,1798,1803,1808,1812,1817,1821,1824,1829,1835,1839,1843,1848,1854,1858,1865,1872,1875,1880,1884,1889,1895,1900,1907,1912,1918,1921,1926,1932,1936,1941,1944,1949,1953,1955,1960,1965,1970,1973,1976,1981,1984,1989,1992,1997,2001,2005,2009,2013,2018,2023,2026,2030],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},165,22.7538,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",22.9,-0.33,-1.44,7992.9818,194,22.7632,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":167,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",23.05,23.09,22.96,22.98,0.52,1669.2746,113,23.0198,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",22.57,23.03,22.44,22.86,0.28,1.24,24186.0815,299,22.7448,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",22.735,22.83,22.58,0.15,0.67,3789.0235,142,22.7347,{"date":225,"open":226,"high":227,"low":25,"close":228,"change":37,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",22.33,22.49,22.43,-2.05,17186.3445,270,22.3783,{"date":234,"open":196,"high":235,"low":187,"close":187,"change":236,"percent_change":237,"volume":238,"transactions":183,"vwap":239},"2026-09-30",23.095,-0.1686,-0.73,2115.9032,23.0377,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",23.075,22.99,23.0686,-0.1172,-0.51,6290.6949,167,23.0476,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":191,"vwap":259},"2026-09-28",23.11,23.3,23.0999,23.1858,-0.1291,-0.55,4773.4109,23.1981,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",23.35,23.21,23.3149,0.0449,0.19,5042.9636,158,23.2436,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",23.415,23.45,23.23,23.27,-0.2149,-0.92,5767.4348,207,23.3115,{"date":282,"open":273,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",23.57,23.44,23.4849,-0.168,-0.71,4558.5455,148,23.5273,{"date":292,"open":262,"high":293,"low":262,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",23.6603,23.6529,0.3708,1.59,19156.0246,220,23.5803,{"date":301,"open":302,"high":303,"low":275,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",23.31,23.38,23.2821,-0.0052,-0.02,4668.5896,131,23.3241,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",23.2287,23.2873,23.2,-0.2504,-1.06,3292.2146,204,23.2423,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":135,"volume":326,"transactions":327,"vwap":328},"2026-09-17",23.6624,23.47,23.5377,0.138,3789.9648,144,23.5234,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",23.66,23.79,23.3997,-0.1362,-0.58,1854.8499,133,23.5206,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",23.41,23.5359,23.33,0.0887,0.38,8013.659704,157,23.4452,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",23.55,23.4002,23.4472,-0.2477,-1.05,7846.2597,196,23.4826,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",23.69,23.81,23.6441,23.6949,0.1307,0.55,4797.4187,107,23.6952,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",23.71,23.46,23.5642,-0.2958,-1.24,6070.8712,173,23.5537,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",24.06,23.86,-0.2589,-1.07,10224.6693,201,23.9845,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":95,"volume":395,"transactions":396,"vwap":397},"2026-09-08",24.2,24.27,24.1189,-0.1796,4633.2365,151,24.2011,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",24.08,24.3799,24.02,24.2985,-0.0915,-0.38,6446.64913,127,24.2399,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",24.38,24.4461,24.26,24.39,0.02,0.08,9723.607768,161,24.3103,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":72,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",24.49,24.5,24.37,1.37,3984.167768,163,24.4682,{"date":430,"open":382,"high":392,"low":431,"close":431,"change":335,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",24.04,-2.36,7589.048,160,24.177,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",24.69,24.725,24.501,24.62,-0.0639,-0.26,11739.884,156,24.7051,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",24.74,24.77,24.64,24.6839,-0.0516,-0.21,11400.2417,159,24.7037,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",24.53,24.7715,24.7355,-0.0278,-0.11,6804.0404,118,24.7092,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":172,"volume":474,"transactions":475,"vwap":476},"2026-08-26",24.86,24.68,24.7633,-0.0066,1828.5303,79,24.7798,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",24.7,24.7699,24.6296,0.0962,0.39,5071.038,111,24.692,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":219,"volume":494,"transactions":495,"vwap":496},"2026-08-24",24.92,24.95,24.58,24.6737,0.0367,20076.7681,227,24.7547,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":106,"volume":503,"transactions":268,"vwap":504},"2026-08-21",24.54,24.82,24.637,0.217,16141.1881,24.6943,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":167,"volume":512,"transactions":513,"vwap":514},"2026-08-20",24.4,24.46,24.31,24.42,0.0284,7706.7329,126,24.4013,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",24.32,24.6,24.1101,24.3916,0.2623,1.09,6027.8464,95,24.4614,{"date":527,"open":528,"high":529,"low":382,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":456,"vwap":534},"2026-08-18",24.13,24.29,24.1293,-0.132,-0.54,9553.6107,24.1472,{"date":536,"open":391,"high":537,"low":391,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",24.35,24.2613,-0.0987,-0.41,2978.1017,137,24.2791,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":366,"volume":549,"transactions":550,"vwap":551},"2026-08-14",24.25,24.36,0.1344,1311.359315,83,24.3282,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":188,"volume":558,"transactions":559,"vwap":560},"2026-08-13",24.2701,24.3599,24.2256,-0.0805,3905.3857,103,24.2956,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",24.4499,24.24,24.3061,-0.089,-0.36,2428.6531,141,24.3321,{"date":572,"open":573,"high":573,"low":517,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",24.47,24.3951,0.052,0.21,1949.7281,81,24.4035,{"date":581,"open":507,"high":507,"low":564,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":368,"vwap":586},"2026-08-10",24.3431,0.1179,0.49,5843.0753,24.3271,{"date":588,"open":528,"high":589,"low":528,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",24.2252,0.1725,0.72,3010.5252,74,24.2019,{"date":596,"open":597,"high":391,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",24.1501,24.0527,-0.1352,-0.56,1408.5742,69,24.1711,{"date":605,"open":606,"high":392,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",24.05,24.1879,0.192,0.8,7387.8352,149,24.1455,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",23.6888,24.03,23.9959,0.3292,1.39,3442.4162,146,23.9113,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",23.6,23.6667,23.37,-0.0333,-0.14,6424.9539,166,23.5266,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",24.01,23.635,23.7,-0.3042,-1.27,6272.0327,175,23.7212,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",24.12,23.96,24.0042,-0.084,-0.35,4760.222,92,24.0427,{"date":654,"open":413,"high":413,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":513,"vwap":660},"2026-07-29",23.97,24.0882,-0.2018,-0.83,12957.2828,24.0994,{"date":662,"open":663,"high":517,"low":664,"close":529,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",24.3,24.16,0.3456,1.44,6902.0898,101,24.2668,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":407,"vwap":678},"2026-07-27",24.0599,23.8,23.9444,0.0178,0.07,3337.382057,23.9177,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",23.63,23.93,23.9266,0.4154,1.77,3694.5411,90,23.7996,{"date":690,"open":681,"high":361,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",23.455,23.5112,-0.187,-0.79,4395.5661,179,23.5385,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",23.64,23.75,23.6982,0.2216,0.94,2802.2448,140,23.7111,{"date":709,"open":710,"high":710,"low":284,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":248,"vwap":715},"2026-07-21",23.78,23.4766,0.0643,0.27,4189.9761,23.5139,{"date":717,"open":323,"high":351,"low":718,"close":719,"change":720,"percent_change":694,"volume":721,"transactions":722,"vwap":723},"2026-07-20",23.3701,23.4123,-0.1858,5722.5607,189,23.469,{"date":725,"open":362,"high":362,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",23.54,23.5981,-0.105,-0.44,4116.845495,135,23.7105,{"date":734,"open":700,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":621,"vwap":741},"2026-07-16",23.73,23.5501,23.7031,0.1031,0.44,6310.2096,23.598,{"date":743,"open":744,"high":361,"low":341,"close":625,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",23.655,-0.0033,-0.01,6717.5504,186,23.5833,{"date":751,"open":752,"high":753,"low":726,"close":754,"change":755,"percent_change":576,"volume":756,"transactions":757,"vwap":758},"2026-07-14",23.765,23.77,23.6033,0.0499,4316.2886,185,23.6647,{"date":760,"open":673,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":427,"vwap":642},"2026-07-13",23.82,23.5499,23.5534,-0.2126,-0.89,6680.0266,{"date":768,"open":673,"high":769,"low":637,"close":770,"change":771,"percent_change":296,"volume":772,"transactions":9,"vwap":770},"2026-07-10",23.809,23.766,0.371,3100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":167,"volume":780,"transactions":9,"vwap":778},"2026-07-09",23.4,23.53,23.365,23.395,0.027,3000,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",23.5,23.29,23.368,-0.632,-2.63,3900,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":728,"percent_change":729,"volume":794,"transactions":9,"vwap":793},"2026-07-07",24.059999,23.88,24,4600,{"date":796,"open":797,"high":797,"low":383,"close":798,"change":799,"percent_change":66,"volume":800,"transactions":9,"vwap":798},"2026-07-06",24.14,24.105,-0.013,7200,{"date":802,"open":402,"high":528,"low":803,"close":804,"change":805,"percent_change":806,"volume":780,"transactions":9,"vwap":804},"2026-07-02",23.92,24.118,0.348,1.46,{"date":808,"open":331,"high":809,"low":810,"close":753,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":753},"2026-07-01",23.85,23.471,-0.239,-1,6300,{"date":815,"open":803,"high":816,"low":803,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",24.09,24.0090008,0.151,0.63,7800,{"date":822,"open":823,"high":823,"low":362,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",24.040001,23.858,-0.469,-1.93,5800,{"date":829,"open":830,"high":831,"low":546,"close":832,"change":799,"percent_change":66,"volume":827,"transactions":9,"vwap":832},"2026-06-26",24.408,24.48,24.327,{"date":834,"open":835,"high":518,"low":835,"close":836,"change":837,"percent_change":522,"volume":838,"transactions":9,"vwap":836},"2026-06-25",24.15,24.34,0.263,10700,{"date":840,"open":841,"high":546,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",23.905,23.9,24.077,0.088,0.37,1800,{"date":848,"open":791,"high":791,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",23.989,-0.318,-1.31,1100,{"date":854,"open":793,"high":411,"low":793,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",24.307,0.044,0.18,5400,{"date":860,"open":509,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",24.478,24.263,-0.082,-0.34,7100,{"date":867,"open":868,"high":471,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",24.61,24.345,-0.237,-0.96,1500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":845,"volume":880,"transactions":9,"vwap":878},"2026-06-16",24.76,24.8,24.56,24.582,0.091,6200,{"date":882,"open":441,"high":883,"low":884,"close":884,"change":885,"percent_change":591,"volume":846,"transactions":9,"vwap":884},"2026-06-15",24.66,24.491,0.175,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",24.21,24.359,23.962,24.316,0.428,1.79,2200,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",23.24,23.888,0.702,3.03,4700,{"date":903,"open":904,"high":637,"low":905,"close":905,"change":906,"percent_change":907,"volume":901,"transactions":9,"vwap":905},"2026-06-10",23.679,23.186,-0.458,-1.94,{"date":909,"open":910,"high":911,"low":775,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",23.585,23.644,0.274,1.17,1700,{"date":916,"open":726,"high":726,"low":917,"close":627,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":627},"2026-06-08",23.335,-0.259,-1.1,4800,{"date":922,"open":793,"high":793,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",23.565,23.629,-0.436,-1.81,3600,{"date":929,"open":528,"high":664,"low":930,"close":930,"change":931,"percent_change":932,"volume":914,"transactions":9,"vwap":930},"2026-06-04",24.065001,0.041,0.17,{"date":934,"open":935,"high":936,"low":635,"close":937,"change":938,"percent_change":676,"volume":939,"transactions":9,"vwap":937},"2026-06-03",24.030001,24.175,24.024,0.016,5000,{"date":941,"open":942,"high":402,"low":942,"close":943,"change":944,"percent_change":945,"volume":894,"transactions":9,"vwap":943},"2026-06-02",23.83,24.0079994,0.279,1.18,{"date":947,"open":948,"high":948,"low":341,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",24.049999,23.729,-0.291,-1.21,9400,{"date":954,"open":955,"high":956,"low":635,"close":402,"change":957,"percent_change":257,"volume":958,"transactions":9,"vwap":402},"2026-05-29",24.1,24.19,-0.133,8500,{"date":960,"open":961,"high":888,"low":761,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",23.87,24.153,0.114,0.47,5300,{"date":967,"open":823,"high":798,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",23.961,24.039,0.101,0.42,3200,{"date":974,"open":635,"high":823,"low":637,"close":975,"change":976,"percent_change":425,"volume":977,"transactions":9,"vwap":975},"2026-05-26",23.938,0.323,15200,{"date":979,"open":681,"high":361,"low":283,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",23.615,0.097,0.41,7000,{"date":985,"open":252,"high":986,"low":252,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",23.56,23.518,0.183,0.78,2000,{"date":992,"open":993,"high":775,"low":994,"close":917,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":917},"2026-05-20",23.075001,23.072001,0.245,1.06,2900,{"date":999,"open":986,"high":986,"low":1000,"close":196,"change":1001,"percent_change":229,"volume":1002,"transactions":9,"vwap":196},"2026-05-19",23.059999,-0.483,6600,{"date":1004,"open":1005,"high":1006,"low":341,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",23.68,23.735,23.573,0.025,0.11,15000,{"date":1012,"open":362,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":983,"transactions":9,"vwap":1015},"2026-05-15",23.84,23.545,23.548,-0.645,-2.67,{"date":1019,"open":529,"high":529,"low":1020,"close":1021,"change":1022,"percent_change":246,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",24.17,24.193,-0.124,3400,{"date":1025,"open":413,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":794,"transactions":9,"vwap":1028},"2026-05-13",24.52,24.22,24.317,-0.038,-0.16,{"date":1032,"open":564,"high":510,"low":1033,"close":1034,"change":1035,"percent_change":415,"volume":1036,"transactions":9,"vwap":1034},"2026-05-12",24.072001,24.355,0.005,8700,{"date":1038,"open":424,"high":1039,"low":391,"close":537,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":537},"2026-05-11",24.44,0.258,1.07,5700,{"date":1044,"open":955,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",25.4,24.07,24.091999,0.076,0.32,6500,{"date":1052,"open":1053,"high":1053,"low":793,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",24.45,24.016001,-0.347,-1.42,2400,{"date":1059,"open":414,"high":414,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",24.266,24.363,0.34,1.42,1300,{"date":1066,"open":842,"high":1020,"low":792,"close":1067,"change":1062,"percent_change":666,"volume":1068,"transactions":9,"vwap":1067},"2026-05-05",24.023001,2700,{"date":1070,"open":402,"high":402,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",23.683,-0.286,-1.19,26200,{"date":1076,"open":791,"high":645,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",23.968,23.969,-0.327,-1.35,25500,{"date":1083,"open":793,"high":547,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",23.98,24.296,0.213,0.88,13700,{"date":1090,"open":509,"high":509,"low":1091,"close":1092,"change":1093,"percent_change":257,"volume":865,"transactions":9,"vwap":1092},"2026-04-29",24.032,24.083,-0.134,{"date":1095,"open":508,"high":508,"low":1046,"close":1096,"change":728,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",24.217,-0.43,10400,{"date":1100,"open":547,"high":507,"low":546,"close":1101,"change":1102,"percent_change":1103,"volume":958,"transactions":9,"vwap":1101},"2026-04-27",24.322,-0.018,-0.07,{"date":1105,"open":414,"high":414,"low":835,"close":836,"change":21,"percent_change":1106,"volume":1107,"transactions":9,"vwap":836},"2026-04-24",0.66,9700,{"date":1109,"open":948,"high":509,"low":948,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",24.18,-0.057,-0.24,4000,{"date":1115,"open":546,"high":414,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":972,"transactions":9,"vwap":1116},"2026-04-22",24.237,0.031,0.13,{"date":1120,"open":1039,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":772,"transactions":9,"vwap":1122},"2026-04-21",24.449,24.206,-0.194,-0.8,{"date":1126,"open":1127,"high":1128,"low":663,"close":507,"change":52,"percent_change":982,"volume":1129,"transactions":9,"vwap":507},"2026-04-20",24.305,24.41,6700,{"date":1131,"open":888,"high":510,"low":816,"close":663,"change":1132,"percent_change":1133,"volume":800,"transactions":9,"vwap":663},"2026-04-17",0.108,0.45,{"date":1135,"open":948,"high":1136,"low":948,"close":1137,"change":1138,"percent_change":1139,"volume":927,"transactions":9,"vwap":1137},"2026-04-16",24.199,24.192,0.131,0.54,{"date":1141,"open":402,"high":400,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-15",23.99,24.061001,-0.065,-0.27,2300,{"date":1148,"open":835,"high":956,"low":948,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-14",24.126,0.048,0.2,6000,{"date":1154,"open":1155,"high":645,"low":1156,"close":1157,"change":1158,"percent_change":66,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",24.014999,23.94,24.077999,-0.012,3500,{"date":1161,"open":1162,"high":955,"low":655,"close":816,"change":1163,"percent_change":1164,"volume":1146,"transactions":9,"vwap":816},"2026-04-10",24.035,0.115,0.48,{"date":1166,"open":655,"high":948,"low":842,"close":1167,"change":1168,"percent_change":209,"volume":914,"transactions":9,"vwap":1167},"2026-04-09",23.975,0.066,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1133,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-08",23.695,23.95,23.909,1.92,3800,{"date":1177,"open":783,"high":351,"low":262,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-07",23.459,-0.054,-0.23,2500,{"date":1183,"open":681,"high":681,"low":691,"close":1184,"change":306,"percent_change":1185,"volume":1146,"transactions":9,"vwap":1184},"2026-04-06",23.513,-0.08,{"date":1187,"open":1188,"high":1189,"low":323,"close":1190,"change":1191,"percent_change":415,"volume":1057,"transactions":9,"vwap":1190},"2026-04-02",23.49,23.59,23.533,0.004,{"date":1193,"open":775,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-01",23.58,23.32,23.529,-0.109,-0.46,7700,{"date":1201,"open":986,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-03-31",23.638,23.465,0.347,1.49,10100,{"date":1208,"open":323,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",23.559,23.28,23.291,0.06,0.26,4500,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":864,"volume":958,"transactions":9,"vwap":1218},"2026-03-27",23.48,23.231,-0.079,{"date":1221,"open":263,"high":1222,"low":263,"close":302,"change":1223,"percent_change":443,"volume":1224,"transactions":9,"vwap":302},"2026-03-26",23.495,-0.061,8600,{"date":1226,"open":314,"high":775,"low":1227,"close":1228,"change":1229,"percent_change":945,"volume":1230,"transactions":9,"vwap":1228},"2026-03-25",23.166,23.371,0.273,1400,{"date":1232,"open":1233,"high":263,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":939,"transactions":9,"vwap":1234},"2026-03-24",22.965,23.098,0.398,1.75,{"date":1238,"open":1239,"high":198,"low":1239,"close":1240,"change":944,"percent_change":210,"volume":1241,"transactions":9,"vwap":1240},"2026-03-23",22.47,22.7,12300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":850,"percent_change":1247,"volume":1050,"transactions":9,"vwap":1246},"2026-03-20",22.665,22.35,22.421,-1.4,{"date":1249,"open":187,"high":187,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-19",22.55,22.739,-0.297,-1.29,8400,{"date":1256,"open":253,"high":253,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",23.01,23.035999,-0.474,-2.02,5100,{"date":1263,"open":1005,"high":1005,"low":1264,"close":1264,"change":1265,"percent_change":932,"volume":1230,"transactions":9,"vwap":1264},"2026-03-17",23.51,0.04,{"date":1267,"open":1268,"high":1268,"low":1269,"close":323,"change":1270,"percent_change":1139,"volume":780,"transactions":9,"vwap":323},"2026-03-16",23.575,23.34,0.127,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1180,"percent_change":1276,"volume":780,"transactions":9,"vwap":1275},"2026-03-13",23.76,23.292,23.343,-0.98,{"date":1278,"open":625,"high":673,"low":1007,"close":1007,"change":1185,"percent_change":864,"volume":965,"transactions":9,"vwap":1007},"2026-03-12",{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",23.481,23.653,-0.023,-0.1,1200,{"date":1287,"open":1288,"high":792,"low":1288,"close":1289,"change":1290,"percent_change":1030,"volume":780,"transactions":9,"vwap":1289},"2026-03-10",23.645,23.676,-0.037,{"date":1292,"open":1195,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2026-03-09",23.713,23.13,0.082,0.35,11900,{"date":1299,"open":701,"high":710,"low":783,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-06",23.631,-0.449,-1.86,12200,{"date":1305,"open":423,"high":423,"low":1306,"close":400,"change":246,"percent_change":1307,"volume":858,"transactions":9,"vwap":400},"2026-03-05",23.921,-2.07,{"date":1309,"open":438,"high":1310,"low":1026,"close":1311,"change":1312,"percent_change":-6,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",24.733,24.59,-0.001,4200,{"date":1315,"open":422,"high":1316,"low":935,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-03",24.591,-0.455,-1.82,8000,{"date":1321,"open":1322,"high":1323,"low":876,"close":1324,"change":1325,"percent_change":1326,"volume":794,"transactions":9,"vwap":1324},"2026-03-02",25,25.059999,25.046,-0.392,-1.54,{"date":1328,"open":1329,"high":24,"low":1330,"close":1331,"change":1332,"percent_change":964,"volume":1002,"transactions":9,"vwap":1331},"2026-02-27",25.2,25.165,25.438,0.118,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-26",25.18,25.32,25.08,0,11200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1336,"change":1344,"percent_change":188,"volume":838,"transactions":9,"vwap":1336},"2026-02-25",25.44,25.17,-0.083,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1118,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-24",25.389,25.43,25.369,25.403,0.51,7500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1118,"volume":1359,"transactions":9,"vwap":1356},"2026-02-23",25.249,25.273,25.089001,0.033,2800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1036,"transactions":9,"vwap":1365},"2026-02-20",25.14,25.28,25.030001,25.24,0.023,0.09,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":864,"volume":846,"transactions":9,"vwap":1373},"2026-02-19",25.22,25.225,25.145,25.217,-0.085,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":209,"volume":1381,"transactions":9,"vwap":1379},"2026-02-18",25.285,25.39,25.302,0.071,9500,{"date":1383,"open":1363,"high":1363,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-17",25.01,25.231,-0.055,-0.22,13300,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":575,"percent_change":576,"volume":1393,"transactions":9,"vwap":1392},"2026-02-13",25.049999,25.286,4100,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1374,"percent_change":864,"volume":1313,"transactions":9,"vwap":1397},"2026-02-12",25.37,25.234,{"date":1399,"open":1400,"high":1400,"low":1363,"close":1401,"change":1402,"percent_change":483,"volume":1050,"transactions":9,"vwap":1401},"2026-02-11",25.38,25.319,0.099,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1370,"change":1407,"percent_change":366,"volume":1408,"transactions":9,"vwap":1370},"2026-02-10",25.26,25.1,0.137,12400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1023,"transactions":9,"vwap":1413},"2026-02-09",24.89,25.099001,25.083,0.188,0.76,{"date":1417,"open":422,"high":1418,"low":422,"close":1418,"change":1419,"percent_change":1420,"volume":939,"transactions":9,"vwap":1418},"2026-02-06",24.895,0.384,1.57,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",24.761,24.51,24.511,-0.419,-1.68,1900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":576,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-04",24.84,24.96,24.93,0.85,14900,{"date":1437,"open":1438,"high":1439,"low":441,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-03",24.756,24.85,24.72,0.269,1.1,96600,{"date":1445,"open":1034,"high":831,"low":663,"close":1446,"change":1447,"percent_change":1448,"volume":788,"transactions":9,"vwap":1446},"2026-02-02",24.451,-0.014,-0.06,{"date":1450,"open":422,"high":1451,"low":414,"close":1452,"change":1453,"percent_change":1454,"volume":894,"transactions":9,"vwap":1452},"2026-01-30",24.55,24.465,-0.253,-1.02,{"date":1456,"open":470,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1367,"volume":865,"transactions":9,"vwap":1459},"2026-01-29",24.885,24.455,24.718,0.021,{"date":1462,"open":470,"high":470,"low":1463,"close":1464,"change":1465,"percent_change":306,"volume":794,"transactions":9,"vwap":1464},"2026-01-28",24.605,24.697,-0.004,{"date":1467,"open":1440,"high":1440,"low":441,"close":1468,"change":1117,"percent_change":1118,"volume":1469,"transactions":9,"vwap":1468},"2026-01-27",24.701,3700,{"date":1471,"open":449,"high":876,"low":1472,"close":1472,"change":1473,"percent_change":21,"volume":1469,"transactions":9,"vwap":1472},"2026-01-26",24.67,0.039,{"date":1475,"open":422,"high":1476,"low":422,"close":1476,"change":1477,"percent_change":584,"volume":1478,"transactions":9,"vwap":1476},"2026-01-23",24.631,0.121,3300,{"date":1480,"open":1481,"high":441,"low":1482,"close":1424,"change":1009,"percent_change":1133,"volume":880,"transactions":9,"vwap":1424},"2026-01-22",24.569,24.453,{"date":1484,"open":537,"high":508,"low":546,"close":507,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":507},"2026-01-21",0.421,1.76,5200,{"date":1489,"open":546,"high":1039,"low":1490,"close":1491,"change":1492,"percent_change":277,"volume":1493,"transactions":9,"vwap":1491},"2026-01-20",23.52,23.979,-0.222,21200,{"date":1495,"open":955,"high":479,"low":961,"close":1496,"change":1497,"percent_change":1498,"volume":1393,"transactions":9,"vwap":1496},"2026-01-16",24.201,-0.067,-0.28,{"date":1500,"open":1020,"high":1501,"low":1020,"close":1502,"change":1380,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-15",24.349,24.268,0.29,1600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":415,"volume":772,"transactions":9,"vwap":1509},"2026-01-14",24.185,24.329,24.197,0.006,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":872,"transactions":9,"vwap":1514},"2026-01-13",24.189,24.191,0.011,0.05,{"date":1518,"open":664,"high":1110,"low":1519,"close":1110,"change":1520,"percent_change":1212,"volume":1146,"transactions":9,"vwap":1110},"2026-01-12",24.151,0.015,{"date":1522,"open":797,"high":1523,"low":797,"close":1524,"change":1525,"percent_change":713,"volume":1146,"transactions":9,"vwap":1524},"2026-01-09",24.23,24.165,0.065,{"date":1527,"open":1172,"high":645,"low":1172,"close":955,"change":1528,"percent_change":1529,"volume":1175,"transactions":9,"vwap":955},"2026-01-08",0.119,0.5,{"date":1531,"open":948,"high":948,"low":968,"close":1532,"change":1533,"percent_change":540,"volume":772,"transactions":9,"vwap":1532},"2026-01-07",23.981,-0.099,{"date":1535,"open":391,"high":391,"low":791,"close":400,"change":1402,"percent_change":982,"volume":788,"transactions":9,"vwap":400},"2026-01-06",{"date":1537,"open":803,"high":793,"low":803,"close":1532,"change":1163,"percent_change":1164,"volume":1538,"transactions":9,"vwap":1532},"2026-01-05",5600,{"date":1540,"open":1013,"high":803,"low":1013,"close":1541,"change":1542,"percent_change":1087,"volume":1064,"transactions":9,"vwap":1541},"2026-01-02",23.866,0.209,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":111,"volume":1548,"transactions":9,"vwap":1546},"2025-12-31",23.699,23.657,-0.093,900,{"date":1550,"open":701,"high":332,"low":701,"close":701,"change":1551,"percent_change":1213,"volume":1064,"transactions":9,"vwap":701},"2025-12-30",0.062,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":95,"percent_change":1557,"volume":990,"transactions":9,"vwap":1556},"2025-12-29",23.74,23.65,23.688,-3.03,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1049,"volume":1563,"transactions":9,"vwap":1561},"2025-12-26",24.404,24.428,0.078,400,{"date":1565,"open":509,"high":537,"low":509,"close":537,"change":1265,"percent_change":21,"volume":1566,"transactions":9,"vwap":537},"2025-12-24",500,{"date":1568,"open":836,"high":836,"low":1569,"close":509,"change":1570,"percent_change":219,"volume":1285,"transactions":9,"vwap":509},"2025-12-23",24.272,0.036,{"date":1572,"open":1573,"high":529,"low":1573,"close":1574,"change":932,"percent_change":22,"volume":1359,"transactions":9,"vwap":1574},"2025-12-22",24.231,24.274,{"date":1576,"open":528,"high":797,"low":955,"close":1577,"change":1578,"percent_change":845,"volume":1469,"transactions":9,"vwap":1577},"2025-12-19",24.104,0.089,{"date":1580,"open":1581,"high":1581,"low":1155,"close":1155,"change":1582,"percent_change":1265,"volume":1504,"transactions":9,"vwap":1155},"2025-12-18",24.080999,0.009,{"date":1584,"open":1142,"high":402,"low":1142,"close":1585,"change":1586,"percent_change":219,"volume":1504,"transactions":9,"vwap":1585},"2025-12-17",24.0060005,0.037,{"date":1588,"open":646,"high":793,"low":1589,"close":1078,"change":1590,"percent_change":172,"volume":1230,"transactions":9,"vwap":1078},"2025-12-16",23.958,-0.008,{"date":1592,"open":1084,"high":1142,"low":1589,"close":1593,"change":1594,"percent_change":1151,"volume":1595,"transactions":9,"vwap":1593},"2025-12-15",23.977,0.047,2600,{"date":1597,"open":1306,"high":1598,"low":803,"close":682,"change":1599,"percent_change":1600,"volume":990,"transactions":9,"vwap":682},"2025-12-12",23.936,-0.04,-0.17,{"date":1602,"open":1603,"high":655,"low":1603,"close":655,"change":1604,"percent_change":819,"volume":1566,"transactions":9,"vwap":655},"2025-12-11",23.91,0.149,{"date":1606,"open":1555,"high":1607,"low":1555,"close":1607,"change":1608,"percent_change":1609,"volume":1563,"transactions":9,"vwap":1607},"2025-12-10",23.821,0.206,0.87,{"date":1611,"open":1612,"high":980,"low":1612,"close":980,"change":1613,"percent_change":845,"volume":1614,"transactions":9,"vwap":980},"2025-12-09",23.532,0.086,300,{"date":1616,"open":372,"high":372,"low":1196,"close":1196,"change":1617,"percent_change":95,"volume":1566,"transactions":9,"vwap":1196},"2025-12-08",-0.176,{"date":1619,"open":710,"high":710,"low":1620,"close":1620,"change":1621,"percent_change":464,"volume":1285,"transactions":9,"vwap":1620},"2025-12-05",23.705,-0.025,{"date":1623,"open":1189,"high":1624,"low":1189,"close":735,"change":1625,"percent_change":1600,"volume":1175,"transactions":9,"vwap":735},"2025-12-04",23.763,-0.041,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1062,"volume":1631,"transactions":9,"vwap":1629},"2025-12-03",23.799,23.771,0.081,600,{"date":1633,"open":1006,"high":1006,"low":1634,"close":361,"change":66,"percent_change":454,"volume":1635,"transactions":9,"vwap":361},"2025-12-02",23.675,700,{"date":1637,"open":701,"high":362,"low":1638,"close":1554,"change":1639,"percent_change":1640,"volume":1064,"transactions":9,"vwap":1554},"2025-12-01",23.721,-0.279,-1.16,{"date":1642,"open":1643,"high":935,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1548,"transactions":9,"vwap":1644},"2025-11-28",23.999,24.018999,0.059,0.25,{"date":1648,"open":1649,"high":1142,"low":1649,"close":646,"change":1407,"percent_change":1650,"volume":1285,"transactions":9,"vwap":646},"2025-11-26",23.899,0.58,{"date":1652,"open":942,"high":1653,"low":362,"close":1654,"change":1655,"percent_change":1087,"volume":1064,"transactions":9,"vwap":1654},"2025-11-25",23.849,23.823,0.208,{"date":1657,"open":351,"high":980,"low":1217,"close":980,"change":1658,"percent_change":1296,"volume":794,"transactions":9,"vwap":980},"2025-11-24",0.083,{"date":1660,"open":303,"high":1612,"low":303,"close":1612,"change":1661,"percent_change":1662,"volume":1614,"transactions":9,"vwap":1612},"2025-11-21",0.332,1.43,{"date":1664,"open":1665,"high":1665,"low":314,"close":314,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":314},"2025-11-20",23.557,-0.268,-1.14,200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":576,"volume":1393,"transactions":9,"vwap":1672},"2025-11-19",23.429,23.468,23.349,0.049,{"date":1676,"open":273,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":266,"volume":872,"transactions":9,"vwap":1678},"2025-11-18",23.491,23.419,0.045,{"date":1681,"open":700,"high":700,"low":1682,"close":1682,"change":649,"percent_change":1683,"volume":1668,"transactions":9,"vwap":1682},"2025-11-17",23.374,-1.48,{"date":1685,"open":362,"high":362,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1563,"transactions":9,"vwap":1686},"2025-11-14",23.724,-0.205,-0.86,{"date":1690,"open":948,"high":791,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1635,"transactions":9,"vwap":1691},"2025-11-13",23.929,-0.144,-0.6,{"date":1695,"open":835,"high":664,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1631,"transactions":9,"vwap":1696},"2025-11-12",24.073,0.147,0.61,{"date":1700,"open":842,"high":1691,"low":842,"close":1701,"change":1702,"percent_change":996,"volume":1703,"transactions":9,"vwap":1701},"2025-11-11",23.926,0.252,800,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1566,"transactions":9,"vwap":1706},"2025-11-10",23.674,0.241,1.03,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":174,"volume":1668,"transactions":9,"vwap":1711},"2025-11-07",23.433,0.232,{"date":1714,"open":341,"high":341,"low":1715,"close":1715,"change":1716,"percent_change":1198,"volume":1563,"transactions":9,"vwap":1715},"2025-11-06",23.201,-0.107,{"date":1718,"open":1719,"high":1269,"low":784,"close":1720,"change":1721,"percent_change":591,"volume":175,"transactions":9,"vwap":1720},"2025-11-05",23.329,23.308,0.166,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":443,"percent_change":1727,"volume":1703,"transactions":9,"vwap":1726},"2025-11-04",23.030001,23.199,23.142,-1.11,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":162,"volume":1566,"transactions":9,"vwap":1731},"2025-11-03",23.315,23.402,-0.319,{"date":1734,"open":1554,"high":1554,"low":1638,"close":1638,"change":1735,"percent_change":111,"volume":175,"transactions":9,"vwap":1638},"2025-10-31",-0.094,{"date":1737,"open":1172,"high":1172,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1566,"transactions":9,"vwap":1738},"2025-10-30",23.815,-0.309,-1.28,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1614,"transactions":9,"vwap":1744},"2025-10-29",24.115,24.124,-0.403,-1.64,{"date":1748,"open":1424,"high":1749,"low":1424,"close":1749,"change":1586,"percent_change":219,"volume":1285,"transactions":9,"vwap":1749},"2025-10-28",24.527,{"date":1751,"open":1752,"high":422,"low":1752,"close":422,"change":938,"percent_change":676,"volume":175,"transactions":9,"vwap":422},"2025-10-27",24.43,{"date":1754,"open":1451,"high":1755,"low":1756,"close":1756,"change":1223,"percent_change":1757,"volume":1631,"transactions":9,"vwap":1756},"2025-10-24",24.599,24.474,-0.25,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1668,"transactions":9,"vwap":1760},"2025-10-23",24.535,0.23,0.95,{"date":1764,"open":414,"high":414,"low":1127,"close":1127,"change":1765,"percent_change":443,"volume":1766,"transactions":9,"vwap":1127},"2025-10-22",-0.064,100,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":145,"volume":1614,"transactions":9,"vwap":1769},"2025-10-21",24.369,-0.046,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":713,"percent_change":88,"volume":1631,"transactions":9,"vwap":1774},"2025-10-20",24.309,24.415,{"date":1776,"open":797,"high":1777,"low":1778,"close":1777,"change":1035,"percent_change":415,"volume":1635,"transactions":9,"vwap":1777},"2025-10-17",24.145,24.11,{"date":1780,"open":1773,"high":1773,"low":645,"close":797,"change":1781,"percent_change":649,"volume":1703,"transactions":9,"vwap":797},"2025-10-16",-0.086,{"date":1783,"open":1451,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1703,"transactions":9,"vwap":1785},"2025-10-15",24.555,24.226,-0.118,-0.48,{"date":1789,"open":510,"high":1752,"low":1790,"close":1790,"change":1712,"percent_change":1791,"volume":1566,"transactions":9,"vwap":1790},"2025-10-14",24.344,0.96,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1566,"transactions":9,"vwap":1795},"2025-10-13",24.259,24.112,0.365,1.54,{"date":1799,"open":1569,"high":1569,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1635,"transactions":9,"vwap":1800},"2025-10-10",23.747,-0.466,-1.92,{"date":1804,"open":1805,"high":529,"low":1806,"close":1806,"change":1055,"percent_change":1807,"volume":1635,"transactions":9,"vwap":1806},"2025-10-09",24.276,24.213,-1.41,{"date":1809,"open":877,"high":877,"low":877,"close":877,"change":1810,"percent_change":1811,"volume":1614,"transactions":9,"vwap":877},"2025-10-08",0.152,0.62,{"date":1813,"open":1814,"high":1814,"low":537,"close":830,"change":1815,"percent_change":1816,"volume":1631,"transactions":9,"vwap":830},"2025-10-07",24.57,-0.111,-0.45,{"date":1818,"open":1026,"high":877,"low":422,"close":1819,"change":1820,"percent_change":746,"volume":1230,"transactions":9,"vwap":1819},"2025-10-06",24.519,-0.002,{"date":1822,"open":423,"high":1823,"low":423,"close":1823,"change":1212,"percent_change":1646,"volume":1064,"transactions":9,"vwap":1823},"2025-10-03",24.521,{"date":1825,"open":831,"high":831,"low":508,"close":1826,"change":1827,"percent_change":1828,"volume":1631,"transactions":9,"vwap":1826},"2025-10-02",24.461,0.236,0.97,{"date":1830,"open":1831,"high":1831,"low":391,"close":1832,"change":1833,"percent_change":1834,"volume":1566,"transactions":9,"vwap":1832},"2025-10-01",24.28,24.225,-0.503,-2.03,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":199,"volume":1668,"transactions":9,"vwap":1837},"2025-09-30",24.728,0.128,{"date":1840,"open":1841,"high":518,"low":1841,"close":518,"change":1842,"percent_change":345,"volume":1635,"transactions":9,"vwap":518},"2025-09-29",24.574,0.092,{"date":1844,"open":1020,"high":1845,"low":1020,"close":1845,"change":1846,"percent_change":1847,"volume":1230,"transactions":9,"vwap":1845},"2025-09-26",24.508,0.239,0.98,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1668,"transactions":9,"vwap":1851},"2025-09-25",24.411,24.269,-0.282,-1.15,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":385,"volume":1766,"transactions":9,"vwap":1856},"2025-09-24",24.551,-0.266,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":175,"transactions":9,"vwap":1862},"2025-09-23",24.951,24.967,24.817,-0.076,-0.31,{"date":1866,"open":1867,"high":1391,"low":438,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-22",24.71,24.893,0.008,0.03,8800,{"date":1873,"open":1874,"high":1457,"low":1874,"close":1457,"change":1008,"percent_change":52,"volume":1668,"transactions":9,"vwap":1457},"2025-09-19",24.821,{"date":1876,"open":1877,"high":1878,"low":1879,"close":470,"change":1621,"percent_change":1284,"volume":846,"transactions":9,"vwap":470},"2025-09-18",24.859,24.91,24.833,{"date":1881,"open":1882,"high":1322,"low":1883,"close":1457,"change":1551,"percent_change":1646,"volume":1064,"transactions":9,"vwap":1457},"2025-09-17",24.924,24.839,{"date":1885,"open":1883,"high":1439,"low":1886,"close":1887,"change":66,"percent_change":1888,"volume":1285,"transactions":9,"vwap":1887},"2025-09-16",24.75,24.823,-0.2,{"date":1890,"open":1891,"high":1892,"low":1439,"close":1893,"change":1894,"percent_change":246,"volume":1504,"transactions":9,"vwap":1893},"2025-09-15",24.969,24.979,24.873,-0.127,{"date":1896,"open":1412,"high":1412,"low":1897,"close":1322,"change":1898,"percent_change":1899,"volume":1352,"transactions":9,"vwap":1322},"2025-09-12",24.97,-0.122,-0.49,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-11",24.959,25.122,0.329,1.33,4400,{"date":1908,"open":1909,"high":1909,"low":1440,"close":1910,"change":1911,"percent_change":932,"volume":1428,"transactions":9,"vwap":1910},"2025-09-10",24.828,24.793,0.043,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1886,"change":1916,"percent_change":1917,"volume":914,"transactions":9,"vwap":1886},"2025-09-09",24.777,24.713,-0.248,-0.99,{"date":1919,"open":1878,"high":1920,"low":1411,"close":1920,"change":1366,"percent_change":1367,"volume":1548,"transactions":9,"vwap":1920},"2025-09-08",24.998,{"date":1922,"open":1923,"high":1923,"low":1439,"close":1924,"change":1925,"percent_change":1811,"volume":1631,"transactions":9,"vwap":1924},"2025-09-05",25.033001,24.975,0.153,{"date":1927,"open":500,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":852,"transactions":9,"vwap":1928},"2025-09-04",24.822,24.81,0.054,0.22,{"date":1933,"open":500,"high":500,"low":1867,"close":1934,"change":1935,"percent_change":246,"volume":1064,"transactions":9,"vwap":1934},"2025-09-03",24.768,-0.126,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1614,"transactions":9,"vwap":1938},"2025-09-02",24.894,-0.479,-1.89,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":931,"percent_change":21,"volume":1766,"transactions":9,"vwap":1943},"2025-08-29",25.373,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":172,"volume":1703,"transactions":9,"vwap":1947},"2025-08-28",25.278,25.332,-0.007,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":116,"volume":1766,"transactions":9,"vwap":1951},"2025-08-27",25.339,0.079,{"date":1954,"open":1405,"high":1405,"low":1405,"close":1405,"change":779,"percent_change":1009,"volume":1766,"transactions":9,"vwap":1405},"2025-08-26",{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1180,"volume":1766,"transactions":9,"vwap":1958},"2025-08-25",25.27,25.233,-0.059,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1766,"transactions":9,"vwap":1962},"2025-08-22",25.292,0.373,1.5,{"date":1966,"open":1967,"high":1967,"low":1878,"close":1968,"change":1969,"percent_change":857,"volume":1230,"transactions":9,"vwap":1968},"2025-08-21",24.94,24.919,0.046,{"date":1971,"open":1893,"high":1893,"low":1893,"close":1893,"change":1972,"percent_change":219,"volume":1766,"transactions":9,"vwap":1893},"2025-08-20",0.038,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":981,"percent_change":483,"volume":1766,"transactions":9,"vwap":1975},"2025-08-19",24.835,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1097,"volume":175,"transactions":9,"vwap":1979},"2025-08-18",24.79,24.738,-0.106,{"date":1982,"open":500,"high":1983,"low":500,"close":1983,"change":1158,"percent_change":66,"volume":1614,"transactions":9,"vwap":1983},"2025-08-15",24.844,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1766,"transactions":9,"vwap":1986},"2025-08-14",24.856,-0.169,-0.68,{"date":1990,"open":518,"high":1991,"low":518,"close":1991,"change":345,"percent_change":1797,"volume":1631,"transactions":9,"vwap":1991},"2025-08-13",25.025,{"date":1993,"open":868,"high":1994,"low":868,"close":1994,"change":1995,"percent_change":1996,"volume":1668,"transactions":9,"vwap":1994},"2025-08-12",24.645,0.306,1.26,{"date":1998,"open":507,"high":507,"low":1999,"close":1999,"change":2000,"percent_change":1888,"volume":1668,"transactions":9,"vwap":1999},"2025-08-11",24.339,-0.048,{"date":2002,"open":1039,"high":1039,"low":2003,"close":2003,"change":2004,"percent_change":199,"volume":1766,"transactions":9,"vwap":2003},"2025-08-08",24.387,0.126,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":1503,"volume":1766,"transactions":9,"vwap":2007},"2025-08-07",24.261,0.069,{"date":2010,"open":1137,"high":1137,"low":1137,"close":1137,"change":2011,"percent_change":2012,"volume":1766,"transactions":9,"vwap":1137},"2025-08-06",-0.216,-0.88,{"date":2014,"open":2015,"high":1026,"low":830,"close":830,"change":2016,"percent_change":2017,"volume":1563,"transactions":9,"vwap":830},"2025-08-05",24.409,0.181,0.75,{"date":2019,"open":888,"high":2020,"low":664,"close":2020,"change":2021,"percent_change":2022,"volume":1064,"transactions":9,"vwap":2020},"2025-08-04",24.227,0.267,1.11,{"date":2024,"open":646,"high":646,"low":646,"close":646,"change":2025,"percent_change":812,"volume":1766,"transactions":9,"vwap":646},"2025-08-01",-0.242,{"date":2027,"open":836,"high":836,"low":2028,"close":2028,"change":2029,"percent_change":1640,"volume":1563,"transactions":9,"vwap":2028},"2025-07-31",24.202,-0.284,{"date":180,"open":1967,"high":1967,"low":2031,"close":2031,"change":2032,"percent_change":1318,"volume":2033,"transactions":9,"vwap":2031},24.486,-0.454,23700]