[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLEI":3,"homepage-market-summary":30,"stock-historical-XLEI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLEI","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 Energy Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},21.758,6.166224,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.34,28.12,28.42,28,27.73,0.61,2.2,185210.012893,29.5,23.66,65260.755751633464,80.1,301,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},55001,16555349.69366,13.6,"2025-07-30",[183,186,194,205,216,226,234,244,255,263,273,282,291,301,311,320,330,341,350,359,369,379,387,397,404,410,419,425,434,445,453,462,471,479,490,500,508,513,522,529,538,546,555,565,575,583,593,602,613,623,633,643,651,660,669,677,688,696,704,712,721,728,735,745,752,761,769,777,783,789,797,805,810,816,821,829,836,843,850,858,864,870,877,883,891,897,903,909,913,919,925,929,935,942,949,954,960,966,972,978,984,993,998,1005,1012,1018,1025,1030,1036,1044,1050,1057,1061,1066,1070,1076,1082,1086,1091,1095,1101,1107,1113,1120,1126,1130,1138,1143,1150,1155,1162,1165,1172,1180,1188,1195,1201,1206,1213,1219,1226,1230,1233,1237,1242,1246,1251,1256,1260,1264,1270,1274,1277,1285,1291,1296,1301,1307,1313,1315,1318,1324,1328,1335,1338,1345,1350,1353,1356,1360,1364,1369,1375,1380,1385,1391,1395,1399,1405,1411,1417,1421,1428,1435,1444,1451,1458,1461,1467,1475,1483,1490,1496,1503,1509,1516,1524,1530,1535,1540,1546,1552,1559,1567,1574,1581,1587,1593,1601,1608,1616,1621,1627,1633,1639,1645,1651,1657,1664,1669,1677,1683,1688,1695,1699,1705,1710,1715,1718,1724,1729,1732,1738,1745,1751,1755,1759,1765,1773,1777,1784,1790,1798,1804,1809,1817,1823,1829,1835,1841,1846,1852,1858,1862,1868,1875,1880,1884,1891,1896,1901,1905,1911,1917,1923,1926,1931,1937,1943,1946,1951,1954,1960,1965,1971,1977,1982,1986,1991,1995,2001,2005,2009,2014,2018,2022,2026,2031,2035,2038,2043,2048,2052,2055,2059,2063,2068,2073,2077,2083,2087],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1592,28.2704,{"date":187,"open":20,"high":20,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",27.56,-0.06,-0.22,113479.229592,1337,27.6863,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",27.55,27.91,27.51,27.79,0.17,0.62,208371.732808,1712,27.7491,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",27.26,27.7605,27.1295,27.62,0.23,0.84,268935.839081,2399,27.6081,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",27.01,27.48,27.39,-0.01,-0.04,312419.512879,2417,27.3305,{"date":227,"open":218,"high":228,"low":229,"close":228,"change":222,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",27.4,26.78,-0.15,250724.717013,1718,27.1066,{"date":235,"open":236,"high":237,"low":228,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",27.65,27.66,27.44,0.02,0.07,267864.431555,2028,27.5567,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",27.38,27.52,27.16,27.42,-0.23,-0.83,723356.103305,3038,27.431,{"date":256,"open":257,"high":258,"low":259,"close":236,"change":239,"percent_change":240,"volume":260,"transactions":261,"vwap":262},"2026-09-28",27.96,27.99,27.545,307666.674738,2528,27.7218,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",27.63,27.7099,27.47,-0.2,-0.72,243137.496044,2377,27.5763,{"date":274,"open":257,"high":275,"low":276,"close":277,"change":53,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",28.09,27.75,27.83,0.36,179450.736557,1515,27.897,{"date":283,"open":21,"high":284,"low":285,"close":21,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",27.92,27.5701,0.24,0.87,156074.155581,1659,27.7526,{"date":292,"open":219,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",27.82,27.3,27.49,-0.27,-0.97,257870.468319,2645,27.6089,{"date":302,"open":303,"high":18,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",28.08,27.67,27.76,-0.41,-1.46,422057.038425,4263,27.8691,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":221,"percent_change":222,"volume":317,"transactions":318,"vwap":319},"2026-09-18",28.28,28.4,28.1111,28.17,142212.313351,1567,28.2491,{"date":321,"open":322,"high":323,"low":197,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",28.01,28.27,28.18,0.1303,0.46,236954.975027,1449,28.1549,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",28.35,28.425,27.9,28.0497,-0.5503,-1.92,350719.19522,2278,28.1561,{"date":342,"open":314,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",28.6,28.32,0.39,1.38,360085.303635,2703,28.4961,{"date":351,"open":352,"high":352,"low":303,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",28.62,28.21,-0.1,-0.35,280972.513066,2589,28.3233,{"date":360,"open":361,"high":362,"low":324,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",28.195,28.43,28.31,0.16,0.57,102580.646827,964,28.3091,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",28.58,28.04,28.15,-0.16,-0.57,274956.566483,1308,28.1422,{"date":380,"open":381,"high":314,"low":353,"close":363,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",28.36,0.15,0.53,517971.840611,1447,28.2615,{"date":388,"open":303,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",28.26,28.03,28.16,0.26,0.93,209631.251919,1760,28.1494,{"date":398,"open":322,"high":322,"low":399,"close":334,"change":400,"percent_change":112,"volume":401,"transactions":402,"vwap":403},"2026-09-04",27.74,-0.11,92133.9603,1324,27.9239,{"date":405,"open":323,"high":323,"low":322,"close":322,"change":230,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",-0.53,644554.629238,1399,28.1489,{"date":411,"open":390,"high":412,"low":413,"close":391,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",28.2,27.89,0.08,0.28,197490.564646,1277,28.0686,{"date":420,"open":275,"high":412,"low":421,"close":303,"change":230,"percent_change":406,"volume":422,"transactions":423,"vwap":424},"2026-09-01",27.875,185315.009716,1432,27.9823,{"date":426,"open":412,"high":363,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",27.98,28.23,0.37,1.33,240224.627113,1514,28.1447,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",27.8,27.8899,27.58,27.86,0.2,0.72,153139.241072,1288,27.7533,{"date":446,"open":447,"high":199,"low":448,"close":237,"change":222,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",27.68,27.32,-0.14,137552.560248,1645,27.5544,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":440,"percent_change":151,"volume":459,"transactions":460,"vwap":461},"2026-08-26",27.41,27.88,27.37,27.7,121716.889651,1084,27.6691,{"date":463,"open":458,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",27.8299,27.5,-0.4,-1.43,101744.199649,1152,27.6965,{"date":472,"open":334,"high":473,"low":474,"close":334,"change":67,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",27.9503,27.635,-0.18,104134.49634,1343,27.8049,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",28.1,28.1499,27.871,27.95,-0.07,-0.25,105145.992973,1259,28.0002,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",28.24,27.9707,28.02,0.04,0.14,108325.297214,1341,28.1127,{"date":501,"open":502,"high":503,"low":504,"close":427,"change":222,"percent_change":449,"volume":505,"transactions":506,"vwap":507},"2026-08-19",28.06,28.1199,27.906,131544.884886,858,28.0126,{"date":509,"open":293,"high":391,"low":436,"close":494,"change":117,"percent_change":89,"volume":510,"transactions":511,"vwap":512},"2026-08-18",84902.093685,790,27.9214,{"date":514,"open":458,"high":515,"low":516,"close":517,"change":518,"percent_change":73,"volume":519,"transactions":520,"vwap":521},"2026-08-17",27.72,27.59,27.71,0.09,62039.746848,796,27.6611,{"date":523,"open":196,"high":524,"low":465,"close":210,"change":525,"percent_change":383,"volume":526,"transactions":527,"vwap":528},"2026-08-14",27.6399,0.145,105776.84053,857,27.5963,{"date":530,"open":228,"high":465,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",27.31,27.475,-0.005,-0.02,61691.23942,749,27.435,{"date":539,"open":457,"high":465,"low":540,"close":219,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",27.19,0.06,0.22,66159.553161,656,27.4063,{"date":547,"open":548,"high":549,"low":550,"close":249,"change":392,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",27.22,27.45,27.175,0.96,117820.868629,1063,27.3318,{"date":556,"open":557,"high":558,"low":559,"close":248,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",26.5,27.2299,26.4667,0.91,3.47,236938.50968,1229,26.9931,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":486,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",26.38,26.4999,26.03,26.25,-0.94,55238.540979,686,26.3475,{"date":576,"open":577,"high":578,"low":579,"close":557,"change":278,"percent_change":346,"volume":580,"transactions":581,"vwap":582},"2026-08-06",26.39,26.56,26.2929,46143.605914,574,26.4617,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",26.69,26.11,26.14,-0.46,-1.73,72381.972796,799,26.2627,{"date":594,"open":595,"high":596,"low":586,"close":597,"change":598,"percent_change":495,"volume":599,"transactions":600,"vwap":601},"2026-08-04",26.45,26.63,26.6,0.01,74613.319778,822,26.3942,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",26.73,26.81,26.44,26.59,-0.68,-2.49,76391.228834,823,26.6786,{"date":614,"open":615,"high":531,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",27.11,26.88,27.27,0.21,0.78,80889.913792,864,27.1404,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":22,"volume":630,"transactions":631,"vwap":632},"2026-07-30",26.84,27.08,26.735,27.06,0.165,59219.948741,715,26.8668,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",26.8,27.0699,26.895,0.345,1.3,88229.327048,847,26.9484,{"date":644,"open":645,"high":616,"low":606,"close":646,"change":268,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",26.82,26.55,-0.75,54836.77762,750,26.6539,{"date":652,"open":597,"high":653,"low":597,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",27.0077,26.75,-0.34,-1.26,47217.153153,785,26.8536,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",26.96,27.1876,27.09,0,38685.20938,584,27.0786,{"date":670,"open":671,"high":671,"low":672,"close":664,"change":673,"percent_change":345,"volume":674,"transactions":675,"vwap":676},"2026-07-23",27.25,27,0.105,65428.016078,596,27.0922,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",26.97,27.0499,26.9,26.985,0.235,0.88,64842.049216,710,26.9631,{"date":689,"open":690,"high":654,"low":691,"close":654,"change":440,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",26.67,26.5785,0.75,47882.56538,540,26.6702,{"date":697,"open":595,"high":698,"low":699,"close":646,"change":53,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",26.65,26.37,0.38,29188.809752,526,26.5479,{"date":705,"open":557,"high":706,"low":707,"close":595,"change":200,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",26.57,26.31,0.65,35586.485137,504,26.4227,{"date":713,"open":714,"high":715,"low":569,"close":716,"change":717,"percent_change":551,"volume":718,"transactions":719,"vwap":720},"2026-07-16",26.15,26.3783,26.28,0.25,77352.156529,615,26.1809,{"date":722,"open":723,"high":723,"low":724,"close":569,"change":449,"percent_change":406,"volume":725,"transactions":726,"vwap":727},"2026-07-15",26.26,25.77,36924.750946,603,25.9535,{"date":729,"open":730,"high":723,"low":731,"close":730,"change":200,"percent_change":708,"volume":732,"transactions":733,"vwap":734},"2026-07-14",26.17,25.92,40621.259151,705,26.1046,{"date":736,"open":737,"high":714,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",25.85,25.8,26,0.5,1.96,70822.643508,775,25.97,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":440,"volume":751,"transactions":9,"vwap":749},"2026-07-10",25.56,25.201,25.5,0.05,33500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",25.58,25.64,25.38,25.45,-0.21,-0.82,29100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":346,"volume":768,"transactions":9,"vwap":766},"2026-07-08",25.55,25.702,25.32,25.66,0.35,53400,{"date":770,"open":771,"high":765,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",24.85,24.84,25.31,0.56,2.26,53600,{"date":778,"open":779,"high":771,"low":780,"close":781,"change":364,"percent_change":708,"volume":782,"transactions":9,"vwap":781},"2026-07-06",24.6,24.59,24.75,66100,{"date":784,"open":785,"high":786,"low":787,"close":780,"change":382,"percent_change":22,"volume":788,"transactions":9,"vwap":780},"2026-07-02",24.65,24.79,24.555,38600,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",24.67,24.77,24.44,-0.79,-3.13,54000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":449,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-30",25.37,25.52,25.17,25.23,-0.55,69400,{"date":806,"open":765,"high":807,"low":808,"close":799,"change":449,"percent_change":803,"volume":809,"transactions":9,"vwap":799},"2026-06-29",25.63,25.311,71500,{"date":811,"open":749,"high":812,"low":813,"close":814,"change":221,"percent_change":222,"volume":815,"transactions":9,"vwap":814},"2026-06-26",25.6,25.43,25.51,39200,{"date":817,"open":818,"high":819,"low":818,"close":800,"change":211,"percent_change":560,"volume":820,"transactions":9,"vwap":800},"2026-06-25",25.030001,25.62,33800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":466,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",25.28,25.36,25.1,25.29,-1.56,35800,{"date":830,"open":763,"high":831,"low":749,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",25.71,25.69,0.113,0.44,71200,{"date":837,"open":823,"high":812,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",25.14,25.577,0.378,1.5,64800,{"date":844,"open":757,"high":757,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",25,25.199,-0.371,-1.45,77200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":190,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-17",25.675,25.75,25.54,25.57,-0.85,34100,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":189,"percent_change":250,"volume":863,"transactions":9,"vwap":860},"2026-06-16",25.79,25.82,25.65,37200,{"date":865,"open":861,"high":866,"low":747,"close":737,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":737},"2026-06-15",26.12,-0.87,-3.26,47400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":440,"percent_change":692,"volume":876,"transactions":9,"vwap":875},"2026-06-12",26.51,26.912,26.34,26.72,36100,{"date":878,"open":672,"high":615,"low":872,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",26.52,-0.44,-1.63,259900,{"date":884,"open":885,"high":886,"low":887,"close":662,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":662},"2026-06-10",26.87,27.18,26.77,0.392,1.48,39100,{"date":892,"open":635,"high":635,"low":893,"close":894,"change":895,"percent_change":163,"volume":896,"transactions":9,"vwap":894},"2026-06-09",26.41,26.568,-0.362,74600,{"date":898,"open":899,"high":900,"low":625,"close":901,"change":392,"percent_change":902,"volume":828,"transactions":9,"vwap":901},"2026-06-08",26.89,27.098,26.93,0.97,{"date":904,"open":905,"high":905,"low":690,"close":690,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":690},"2026-06-05",27.1,-0.33,-1.22,21200,{"date":910,"open":604,"high":911,"low":596,"close":672,"change":541,"percent_change":542,"volume":912,"transactions":9,"vwap":672},"2026-06-04",27.030001,32900,{"date":914,"open":915,"high":905,"low":585,"close":916,"change":415,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-03",26.92,26.94,1.05,22600,{"date":920,"open":874,"high":604,"low":874,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",26.66,0.27,1.02,30600,{"date":926,"open":596,"high":698,"low":927,"close":577,"change":230,"percent_change":375,"volume":928,"transactions":9,"vwap":577},"2026-06-01",26.011999,26900,{"date":930,"open":931,"high":931,"low":893,"close":932,"change":250,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-29",26.79,26.54,-0.86,40100,{"date":936,"open":937,"high":937,"low":938,"close":887,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":887},"2026-05-28",27.040001,26.635,0.078,0.29,56400,{"date":943,"open":944,"high":899,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",26.46,26.692,-0.268,-0.99,26700,{"date":950,"open":540,"high":951,"low":662,"close":662,"change":952,"percent_change":46,"volume":953,"transactions":9,"vwap":662},"2026-05-26",27.43,-0.38,60400,{"date":955,"open":956,"high":249,"low":617,"close":957,"change":958,"percent_change":618,"volume":959,"transactions":9,"vwap":957},"2026-05-22",27.29,27.34,0.057,17600,{"date":961,"open":458,"high":458,"low":550,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-21",27.283,-0.119,-0.43,26000,{"date":967,"open":236,"high":413,"low":968,"close":969,"change":970,"percent_change":933,"volume":971,"transactions":9,"vwap":969},"2026-05-20",27.33,27.402,-0.238,30300,{"date":973,"open":276,"high":276,"low":974,"close":975,"change":364,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-19",27.54,27.64,0.58,29800,{"date":979,"open":617,"high":980,"low":886,"close":219,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":219},"2026-05-18",27.61,0.245,0.9,39300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",27.12,27.24,26.98,27.235,0.405,1.51,34700,{"date":994,"open":706,"high":662,"low":706,"close":995,"change":996,"percent_change":278,"volume":997,"transactions":9,"vwap":995},"2026-05-14",26.83,0.096,26300,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":400,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",26.76,26.475,26.734,-0.029,27900,{"date":1006,"open":646,"high":645,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-12",26.531,26.763,0.323,1.22,33400,{"date":1013,"open":739,"high":1014,"low":739,"close":606,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":606},"2026-05-11",26.53,0.581,2.25,28900,{"date":1019,"open":1020,"high":1021,"low":737,"close":1022,"change":1023,"percent_change":374,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",25.91,26.08,25.859,-0.041,28100,{"date":1026,"open":1021,"high":1021,"low":755,"close":1027,"change":880,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",25.9,-1.67,46200,{"date":1031,"open":595,"high":1032,"low":570,"close":874,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":874},"2026-05-06",26.62,-0.779,-2.87,127000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":767,"volume":1043,"transactions":9,"vwap":1041},"2026-05-05",27.02,27.155,26.91,27.119,0.094,22200,{"date":1045,"open":681,"high":664,"low":887,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",27.025,0.148,0.55,54400,{"date":1051,"open":672,"high":626,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",26.7,26.877,-0.533,-1.94,53100,{"date":1058,"open":986,"high":455,"low":1040,"close":455,"change":940,"percent_change":1059,"volume":1060,"transactions":9,"vwap":455},"2026-04-30",1.07,56200,{"date":1062,"open":218,"high":1063,"low":901,"close":986,"change":1064,"percent_change":89,"volume":1065,"transactions":9,"vwap":986},"2026-04-29",27.21,0.3,67000,{"date":1067,"open":921,"high":901,"low":698,"close":645,"change":940,"percent_change":1068,"volume":1069,"transactions":9,"vwap":645},"2026-04-28",1.09,54200,{"date":1071,"open":1032,"high":1072,"low":1073,"close":1014,"change":1074,"percent_change":392,"volume":1075,"transactions":9,"vwap":1014},"2026-04-27",26.74,26.47,0.069,52000,{"date":1077,"open":557,"high":557,"low":1078,"close":1079,"change":1080,"percent_change":655,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",26.305,26.461,-0.089,34300,{"date":1083,"open":872,"high":646,"low":1084,"close":646,"change":542,"percent_change":212,"volume":1085,"transactions":9,"vwap":646},"2026-04-23",26.4,31800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":717,"percent_change":551,"volume":1090,"transactions":9,"vwap":1089},"2026-04-22",26.049999,26.33,36600,{"date":1092,"open":1093,"high":1094,"low":738,"close":1021,"change":415,"percent_change":1068,"volume":788,"transactions":9,"vwap":1021},"2026-04-21",25.98,26.108,{"date":1096,"open":853,"high":1097,"low":1098,"close":738,"change":1099,"percent_change":200,"volume":1100,"transactions":9,"vwap":738},"2026-04-20",26.02,25.684,0.043,27000,{"date":1102,"open":755,"high":738,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":809,"transactions":9,"vwap":1104},"2026-04-17",25.08,25.757,-0.534,-2.03,{"date":1108,"open":1109,"high":699,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1081,"transactions":9,"vwap":1110},"2026-04-16",26.030001,26.291,0.257,0.99,{"date":1114,"open":1115,"high":1116,"low":861,"close":1117,"change":1118,"percent_change":486,"volume":1119,"transactions":9,"vwap":1117},"2026-04-15",26.01,26.16,26.034,-0.066,46000,{"date":1121,"open":595,"high":595,"low":1122,"close":1123,"change":1124,"percent_change":337,"volume":1125,"transactions":9,"vwap":1123},"2026-04-14",25.801,26.1,-0.51,65700,{"date":1127,"open":681,"high":681,"low":1084,"close":1128,"change":1129,"percent_change":834,"volume":1085,"transactions":9,"vwap":1128},"2026-04-13",26.61,0.116,{"date":1131,"open":1132,"high":698,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",26.64,26.22,26.494,-0.156,-0.59,55900,{"date":1139,"open":905,"high":956,"low":578,"close":698,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":698},"2026-04-09",-0.3,-1.11,35600,{"date":1144,"open":595,"high":672,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",26.139,26.95,-0.6,-2.18,95800,{"date":1151,"open":1152,"high":276,"low":1152,"close":196,"change":1153,"percent_change":1154,"volume":1004,"transactions":9,"vwap":196},"2026-04-07",27.46,0.112,0.41,{"date":1156,"open":957,"high":1152,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-06",27.2,27.438,0.128,0.47,32500,{"date":1163,"open":219,"high":399,"low":540,"close":531,"change":629,"percent_change":22,"volume":1164,"transactions":9,"vwap":531},"2026-04-02",42000,{"date":1166,"open":664,"high":1167,"low":1146,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-01",27.595,27.145,-1.138,-4.02,90400,{"date":1173,"open":1174,"high":343,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",28.5,27.955,28.283,-0.187,-0.66,87900,{"date":1181,"open":1182,"high":1183,"low":17,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-30",28.75,28.85,28.47,-0.075,-0.26,91500,{"date":1189,"open":332,"high":343,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-27",28.3,28.545,0.115,0.4,94000,{"date":1196,"open":1190,"high":25,"low":1197,"close":362,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":362},"2026-03-26",28.125,0.18,0.64,73800,{"date":1202,"open":275,"high":1203,"low":20,"close":1204,"change":495,"percent_change":496,"volume":1205,"transactions":9,"vwap":1204},"2026-03-25",28.29,28.25,23600,{"date":1207,"open":303,"high":1208,"low":1209,"close":353,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":353},"2026-03-24",28.455,27.935,0.32,1.15,51000,{"date":1214,"open":1215,"high":1216,"low":679,"close":413,"change":1217,"percent_change":917,"volume":1218,"transactions":9,"vwap":413},"2026-03-23",27.13,27.945,0.291,64300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1023,"percent_change":230,"volume":1225,"transactions":9,"vwap":1224},"2026-03-20",27.77,27.849,27.57,27.599,42500,{"date":1227,"open":210,"high":21,"low":246,"close":975,"change":392,"percent_change":1228,"volume":1229,"transactions":9,"vwap":975},"2026-03-19",0.95,87300,{"date":1231,"open":448,"high":238,"low":448,"close":246,"change":239,"percent_change":240,"volume":1232,"transactions":9,"vwap":246},"2026-03-18",32200,{"date":1234,"open":455,"high":238,"low":989,"close":1235,"change":364,"percent_change":136,"volume":1236,"transactions":9,"vwap":1235},"2026-03-17",27.36,50400,{"date":1238,"open":540,"high":1239,"low":1240,"close":1157,"change":382,"percent_change":1048,"volume":1241,"transactions":9,"vwap":1157},"2026-03-16",27.215,26.99,30700,{"date":1243,"open":1244,"high":664,"low":1040,"close":1245,"change":414,"percent_change":1064,"volume":977,"transactions":9,"vwap":1245},"2026-03-13",27.07,27.049999,{"date":1247,"open":988,"high":664,"low":1248,"close":679,"change":168,"percent_change":1249,"volume":1250,"transactions":9,"vwap":679},"2026-03-12",26.86,0.45,41600,{"date":1252,"open":1253,"high":1254,"low":874,"close":1254,"change":1249,"percent_change":1255,"volume":977,"transactions":9,"vwap":1254},"2026-03-11",26.36,26.85,1.7,{"date":1257,"open":932,"high":1132,"low":1258,"close":1084,"change":146,"percent_change":1259,"volume":863,"transactions":9,"vwap":1084},"2026-03-10",26.315,-0.71,{"date":1261,"open":1072,"high":1072,"low":1073,"close":607,"change":1262,"percent_change":1198,"volume":1263,"transactions":9,"vwap":607},"2026-03-09",0.048,83400,{"date":1265,"open":635,"high":635,"low":1266,"close":1267,"change":1268,"percent_change":750,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",26.429,26.542,0.012,34200,{"date":1271,"open":1128,"high":1128,"low":1272,"close":1014,"change":240,"percent_change":392,"volume":1273,"transactions":9,"vwap":1014},"2026-03-05",26.42,30200,{"date":1275,"open":577,"high":944,"low":1116,"close":944,"change":173,"percent_change":400,"volume":1276,"transactions":9,"vwap":944},"2026-03-04",79400,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-03",26.68,26.3,26.49,-0.085,-0.32,24400,{"date":1286,"open":605,"high":672,"low":699,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",26.575,-0.165,-0.62,56100,{"date":1292,"open":921,"high":887,"low":1293,"close":1072,"change":1294,"percent_change":902,"volume":1295,"transactions":9,"vwap":1072},"2026-02-27",26.422,0.256,20500,{"date":1297,"open":707,"high":698,"low":730,"close":1298,"change":1299,"percent_change":392,"volume":1300,"transactions":9,"vwap":1298},"2026-02-26",26.484,0.068,27100,{"date":1302,"open":1303,"high":1303,"low":1133,"close":1304,"change":1305,"percent_change":486,"volume":1306,"transactions":9,"vwap":1304},"2026-02-25",26.48,26.416,-0.065,24300,{"date":1308,"open":1128,"high":1128,"low":1309,"close":1310,"change":1311,"percent_change":414,"volume":1312,"transactions":9,"vwap":1310},"2026-02-24",26.265,26.481,0.021,13500,{"date":1314,"open":577,"high":1132,"low":567,"close":944,"change":414,"percent_change":1064,"volume":908,"transactions":9,"vwap":944},"2026-02-23",{"date":1316,"open":1073,"high":1073,"low":723,"close":567,"change":485,"percent_change":1186,"volume":1317,"transactions":9,"vwap":567},"2026-02-20",13300,{"date":1319,"open":557,"high":1320,"low":1321,"close":595,"change":1322,"percent_change":1323,"volume":1024,"transactions":9,"vwap":595},"2026-02-19",26.648,26.395,0.11,0.42,{"date":1325,"open":1272,"high":1272,"low":1326,"close":874,"change":117,"percent_change":1327,"volume":1205,"transactions":9,"vwap":874},"2026-02-18",26.19,1.19,{"date":1329,"open":714,"high":1330,"low":1331,"close":1109,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1109},"2026-02-17",26.314,25.811,-0.125,-0.48,33200,{"date":1336,"open":1088,"high":723,"low":1088,"close":1337,"change":673,"percent_change":1193,"volume":1312,"transactions":9,"vwap":1337},"2026-02-13",26.155,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1088,"change":1140,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1088},"2026-02-12",26.285,26.389,25.99,-1.14,22800,{"date":1346,"open":595,"high":595,"low":1347,"close":1348,"change":168,"percent_change":326,"volume":1349,"transactions":9,"vwap":1348},"2026-02-11",26.29,26.35,19900,{"date":1351,"open":699,"high":699,"low":1116,"close":1352,"change":598,"percent_change":495,"volume":908,"transactions":9,"vwap":1352},"2026-02-10",26.23,{"date":1354,"open":587,"high":1352,"low":1123,"close":1133,"change":168,"percent_change":326,"volume":1355,"transactions":9,"vwap":1133},"2026-02-09",32600,{"date":1357,"open":1020,"high":866,"low":1020,"close":1123,"change":1358,"percent_change":151,"volume":1359,"transactions":9,"vwap":1123},"2026-02-06",0.19,30500,{"date":1361,"open":766,"high":1362,"low":766,"close":1020,"change":189,"percent_change":250,"volume":1363,"transactions":9,"vwap":1020},"2026-02-05",25.93,19800,{"date":1365,"open":1342,"high":1123,"low":1366,"close":744,"change":1367,"percent_change":976,"volume":1368,"transactions":9,"vwap":744},"2026-02-04",25.88,0.151,45100,{"date":1370,"open":854,"high":861,"low":854,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-03",25.819,0.289,1.13,93900,{"date":1376,"open":763,"high":754,"low":1377,"close":1378,"change":112,"percent_change":1379,"volume":928,"transactions":9,"vwap":1378},"2026-02-02",25.385,25.53,-1.5,{"date":1381,"open":737,"high":731,"low":1382,"close":731,"change":496,"percent_change":1383,"volume":1384,"transactions":9,"vwap":731},"2026-01-30",25.661,0.54,24900,{"date":1386,"open":731,"high":1109,"low":1387,"close":1388,"change":1322,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-29",25.735,25.78,0.43,17200,{"date":1392,"open":853,"high":853,"low":855,"close":1393,"change":168,"percent_change":1160,"volume":1394,"transactions":9,"vwap":1393},"2026-01-28",25.67,23800,{"date":1396,"open":807,"high":807,"low":1397,"close":763,"change":382,"percent_change":136,"volume":1398,"transactions":9,"vwap":763},"2026-01-27",25.389,22300,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":750,"percent_change":440,"volume":1404,"transactions":9,"vwap":1403},"2026-01-26",25.72,25.308,25.4,24200,{"date":1406,"open":1407,"high":1378,"low":1408,"close":1409,"change":518,"percent_change":278,"volume":1410,"transactions":9,"vwap":1409},"2026-01-23",25.42,25.349,25.35,23100,{"date":1412,"open":1413,"high":823,"low":1414,"close":1415,"change":518,"percent_change":278,"volume":1416,"transactions":9,"vwap":1415},"2026-01-22",25.189,25.049,25.26,15600,{"date":1418,"open":845,"high":801,"low":845,"close":801,"change":1249,"percent_change":1419,"volume":1420,"transactions":9,"vwap":801},"2026-01-21",1.82,9900,{"date":1422,"open":786,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":354,"volume":1427,"transactions":9,"vwap":1425},"2026-01-20",24.868,24.66,24.72,-0.025,28800,{"date":1429,"open":1430,"high":781,"low":1431,"close":1432,"change":1433,"percent_change":1198,"volume":1434,"transactions":9,"vwap":1432},"2026-01-16",24.69,24.64,24.745,0.045,14200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-15",24.78,24.88,24.515,24.7,-0.13,-0.52,20700,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1064,"volume":1450,"transactions":9,"vwap":1448},"2026-01-14",24.92,24.787,24.83,0.074,13800,{"date":1452,"open":1453,"high":1437,"low":1454,"close":1455,"change":1456,"percent_change":767,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",24.73,24.71,24.756,0.086,14600,{"date":1459,"open":1440,"high":1440,"low":780,"close":791,"change":221,"percent_change":222,"volume":1460,"transactions":9,"vwap":791},"2026-01-12",13900,{"date":1462,"open":791,"high":1437,"low":1463,"close":1464,"change":1465,"percent_change":278,"volume":1466,"transactions":9,"vwap":1464},"2026-01-09",24.622,24.68,0.089,10400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1217,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-08",24.443,24.659,24.42,24.591,1.2,8100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-07",24.45,24.25,24.3,-0.12,-0.49,15800,{"date":1484,"open":1440,"high":1485,"low":1486,"close":1471,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1471},"2026-01-06",24.755,24.399,-0.28,-1.13,25100,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1440,"change":1494,"percent_change":1211,"volume":1495,"transactions":9,"vwap":1440},"2026-01-05",24.82,24.458,0.282,29300,{"date":1497,"open":1498,"high":1477,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1434,"transactions":9,"vwap":1500},"2026-01-02",24.12,24.02,24.418,0.303,1.26,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1282,"percent_change":355,"volume":1508,"transactions":9,"vwap":1507},"2025-12-31",24.18,24.049999,24.115,7400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":117,"volume":1515,"transactions":9,"vwap":1513},"2025-12-30",24.1,24.22,24.2,0.075,10600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":406,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",24.030001,24.19,23.97,24.125,-2.15,15500,{"date":1525,"open":1526,"high":1453,"low":1527,"close":1528,"change":533,"percent_change":534,"volume":1529,"transactions":9,"vwap":1528},"2025-12-26",24.677,24.57,24.655,3400,{"date":1531,"open":1532,"high":1425,"low":1424,"close":1424,"change":1533,"percent_change":189,"volume":1534,"transactions":9,"vwap":1424},"2025-12-24",24.699,-0.016,3300,{"date":1536,"open":1431,"high":1440,"low":1537,"close":1538,"change":1192,"percent_change":1160,"volume":1539,"transactions":9,"vwap":1538},"2025-12-23",24.577,24.676,3200,{"date":1541,"open":1463,"high":1463,"low":1542,"close":1543,"change":1544,"percent_change":393,"volume":1545,"transactions":9,"vwap":1543},"2025-12-22",24.53,24.561,0.227,5600,{"date":1547,"open":1548,"high":793,"low":1549,"close":1549,"change":1550,"percent_change":541,"volume":1551,"transactions":9,"vwap":1549},"2025-12-19",24.429,24.334,0.014,12300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":970,"percent_change":297,"volume":1558,"transactions":9,"vwap":1557},"2025-12-18",24.49,24.511,24.28,24.32,10100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":741,"volume":1566,"transactions":9,"vwap":1564},"2025-12-17",24.24,24.63,24.235,24.558,0.471,6300,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1317,"transactions":9,"vwap":1571},"2025-12-16",24.55,24.035999,24.087,-0.675,-2.73,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":374,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-15",24.95,24.629,24.762,-0.64,10500,{"date":1582,"open":845,"high":1583,"low":772,"close":1584,"change":1585,"percent_change":1259,"volume":1586,"transactions":9,"vwap":1584},"2025-12-12",25.13,24.922,-0.178,15700,{"date":1588,"open":1589,"high":1590,"low":1589,"close":825,"change":1591,"percent_change":475,"volume":1592,"transactions":9,"vwap":825},"2025-12-11",25.049999,25.18,-0.046,7300,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-10",24.993,25.16,25.146,0.211,0.85,8200,{"date":1602,"open":1603,"high":1604,"low":1446,"close":1605,"change":1606,"percent_change":365,"volume":1607,"transactions":9,"vwap":1605},"2025-12-09",24.963,25.07,24.935,0.142,6200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1529,"transactions":9,"vwap":1613},"2025-12-08",24.9,24.946,24.76,24.793,-0.192,-0.77,{"date":1617,"open":1590,"high":1590,"low":1618,"close":1618,"change":1619,"percent_change":190,"volume":1620,"transactions":9,"vwap":1618},"2025-12-05",24.985,-0.055,4400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1322,"percent_change":834,"volume":1626,"transactions":9,"vwap":1624},"2025-12-04",24.901,25.040001,24.89,5200,{"date":1628,"open":1612,"high":1629,"low":1612,"close":1630,"change":1631,"percent_change":1632,"volume":1607,"transactions":9,"vwap":1630},"2025-12-03",24.959,24.93,0.313,1.27,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":933,"volume":1620,"transactions":9,"vwap":1637},"2025-12-02",24.691,24.52,24.617,-0.213,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1448,"change":963,"percent_change":1333,"volume":1644,"transactions":9,"vwap":1448},"2025-12-01",24.86,24.91,24.748,20200,{"date":1646,"open":1425,"high":1647,"low":1425,"close":1648,"change":1649,"percent_change":923,"volume":1650,"transactions":9,"vwap":1648},"2025-11-28",25.01,24.949,0.252,4300,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":141,"volume":1545,"transactions":9,"vwap":1655},"2025-11-26",24.34,24.8,24.697,0.169,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":588,"volume":1534,"transactions":9,"vwap":1662},"2025-11-25",24.51,24.54,24.4,24.528,-0.114,{"date":1665,"open":1437,"high":1437,"low":1557,"close":1666,"change":1667,"percent_change":1322,"volume":1668,"transactions":9,"vwap":1666},"2025-11-24",24.642,0.027,5800,{"date":1670,"open":1671,"high":1562,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-21",24.47,24.38,24.615,0.155,0.63,1400,{"date":1678,"open":1679,"high":1647,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1650,"transactions":9,"vwap":1680},"2025-11-20",24.839,24.46,-0.242,-0.98,{"date":1684,"open":1431,"high":1685,"low":1659,"close":1685,"change":1686,"percent_change":466,"volume":1687,"transactions":9,"vwap":1685},"2025-11-19",24.702,-0.099,7900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1154,"volume":1534,"transactions":9,"vwap":1693},"2025-11-18",24.689,24.816,24.674,24.801,0.102,{"date":1696,"open":1654,"high":1697,"low":1562,"close":1532,"change":1698,"percent_change":1124,"volume":1607,"transactions":9,"vwap":1532},"2025-11-17",24.842,-0.127,{"date":1700,"open":791,"high":772,"low":1701,"close":1702,"change":1703,"percent_change":1675,"volume":1704,"transactions":9,"vwap":1702},"2025-11-14",24.575,24.826,0.156,4800,{"date":1706,"open":1464,"high":1707,"low":1708,"close":791,"change":1709,"percent_change":364,"volume":1466,"transactions":9,"vwap":791},"2025-11-13",24.775,24.637,0.039,{"date":1711,"open":1453,"high":1453,"low":1712,"close":1712,"change":1713,"percent_change":1442,"volume":1714,"transactions":9,"vwap":1712},"2025-11-12",24.631,-0.129,3800,{"date":1716,"open":1612,"high":1717,"low":1454,"close":1612,"change":382,"percent_change":22,"volume":1566,"transactions":9,"vwap":1612},"2025-11-11",24.782,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":382,"percent_change":22,"volume":1723,"transactions":9,"vwap":1722},"2025-11-10",24.62,24.405,24.61,3900,{"date":1725,"open":1726,"high":1680,"low":1727,"close":1680,"change":542,"percent_change":560,"volume":1728,"transactions":9,"vwap":1680},"2025-11-07",24.31,24.309,4000,{"date":1730,"open":1557,"high":1672,"low":1561,"close":1561,"change":382,"percent_change":201,"volume":1731,"transactions":9,"vwap":1561},"2025-11-06",3100,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":518,"percent_change":700,"volume":1737,"transactions":9,"vwap":1736},"2025-11-05",24.065001,24.249,24.09,5500,{"date":1739,"open":1518,"high":1518,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-04",23.82,24,-0.37,-1.52,11000,{"date":1746,"open":779,"high":779,"low":1747,"close":1748,"change":475,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-03",24.215,24.37,-0.73,4200,{"date":1752,"open":1554,"high":1753,"low":1671,"close":1569,"change":382,"percent_change":22,"volume":1754,"transactions":9,"vwap":1569},"2025-10-31",24.559,2700,{"date":1756,"open":793,"high":780,"low":1661,"close":1661,"change":1757,"percent_change":758,"volume":1758,"transactions":9,"vwap":1661},"2025-10-30",-0.051,4500,{"date":1760,"open":793,"high":1542,"low":1761,"close":1762,"change":1763,"percent_change":73,"volume":1764,"transactions":9,"vwap":1762},"2025-10-29",24.411,24.451,0.081,6800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1748,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1748},"2025-10-28",24.5,24.509,24.35,-0.17,-0.69,6400,{"date":1774,"open":1775,"high":1527,"low":1775,"close":1660,"change":1776,"percent_change":1389,"volume":1558,"transactions":9,"vwap":1660},"2025-10-27",24.43,0.106,{"date":1778,"open":1779,"high":1780,"low":1775,"close":1781,"change":1782,"percent_change":1333,"volume":1783,"transactions":9,"vwap":1781},"2025-10-24",24.585,24.595,24.434,-0.117,8500,{"date":1785,"open":785,"high":785,"low":1554,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-23",24.551,0.203,0.83,9200,{"date":1791,"open":1792,"high":1748,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-22",24.29,24.17,24.348,0.198,0.82,7600,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":485,"percent_change":1803,"volume":1466,"transactions":9,"vwap":1802},"2025-10-21",24.39,24.11,24.15,-0.29,{"date":1805,"open":1806,"high":1512,"low":1736,"close":1512,"change":1807,"percent_change":1808,"volume":1797,"transactions":9,"vwap":1512},"2025-10-20",24.142,0.279,1.17,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":692,"volume":1816,"transactions":9,"vwap":1814},"2025-10-17",23.851,23.96,23.825,23.941,0.178,2200,{"date":1818,"open":1819,"high":1819,"low":26,"close":1820,"change":1821,"percent_change":933,"volume":1822,"transactions":9,"vwap":1820},"2025-10-16",23.99,23.763,-0.207,4700,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1520,"change":1827,"percent_change":400,"volume":1828,"transactions":9,"vwap":1520},"2025-10-15",24.177,23.949,-0.026,2900,{"date":1830,"open":1831,"high":1801,"low":1831,"close":1832,"change":1833,"percent_change":665,"volume":1834,"transactions":9,"vwap":1832},"2025-10-14",23.711,23.996,0.001,1200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1064,"percent_change":1632,"volume":1840,"transactions":9,"vwap":1838},"2025-10-13",23.919,23.995,23.865,3700,{"date":1842,"open":1801,"high":1793,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1764,"transactions":9,"vwap":1843},"2025-10-10",23.695,-0.674,-2.77,{"date":1847,"open":781,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1343,"volume":1474,"transactions":9,"vwap":1850},"2025-10-09",24.815,24.344,24.369,-0.282,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":655,"volume":1728,"transactions":9,"vwap":1856},"2025-10-08",24.709,24.594,24.651,-0.084,{"date":1859,"open":1464,"high":1860,"low":1471,"close":1860,"change":1861,"percent_change":168,"volume":1607,"transactions":9,"vwap":1860},"2025-10-07",24.735,0.03,{"date":1863,"open":1425,"high":1864,"low":791,"close":1865,"change":1866,"percent_change":1867,"volume":1474,"transactions":9,"vwap":1865},"2025-10-06",24.819,24.705,0.127,0.52,{"date":1869,"open":1870,"high":785,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1714,"transactions":9,"vwap":1872},"2025-10-03",24.571,24.569,24.578,0.117,0.48,{"date":1876,"open":1562,"high":1464,"low":1477,"close":1877,"change":1878,"percent_change":1615,"volume":1879,"transactions":9,"vwap":1877},"2025-10-02",24.461,-0.189,2000,{"date":1881,"open":779,"high":1882,"low":1554,"close":785,"change":1883,"percent_change":589,"volume":1523,"transactions":9,"vwap":785},"2025-10-01",24.665,-0.434,{"date":1885,"open":825,"high":1583,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-30",24.938,25.084,-0.146,-0.58,11300,{"date":1892,"open":1893,"high":1894,"low":801,"close":802,"change":1895,"percent_change":297,"volume":1607,"transactions":9,"vwap":802},"2025-09-29",25.25,25.288,-0.246,{"date":1897,"open":765,"high":747,"low":765,"close":1898,"change":1899,"percent_change":976,"volume":1900,"transactions":9,"vwap":1898},"2025-09-26",25.476,0.146,7800,{"date":1902,"open":838,"high":1903,"low":838,"close":1903,"change":168,"percent_change":1874,"volume":1904,"transactions":9,"vwap":1903},"2025-09-25",25.33,9100,{"date":1906,"open":1907,"high":824,"low":1907,"close":1908,"change":1909,"percent_change":923,"volume":1910,"transactions":9,"vwap":1908},"2025-09-24",25.059999,25.21,0.255,19600,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1796,"volume":1728,"transactions":9,"vwap":1915},"2025-09-23",24.74,25.12,24.955,0.202,{"date":1918,"open":1722,"high":1654,"low":1919,"close":1920,"change":1921,"percent_change":168,"volume":1922,"transactions":9,"vwap":1920},"2025-09-22",24.375,24.753,0.029,19100,{"date":1924,"open":1612,"high":1612,"low":791,"close":1925,"change":1895,"percent_change":947,"volume":1758,"transactions":9,"vwap":1925},"2025-09-19",24.724,{"date":1927,"open":1928,"high":1624,"low":1641,"close":1929,"change":1930,"percent_change":449,"volume":1754,"transactions":9,"vwap":1929},"2025-09-18",25.02,24.97,-0.036,{"date":1932,"open":1933,"high":1647,"low":1929,"close":1934,"change":1935,"percent_change":382,"volume":1936,"transactions":9,"vwap":1934},"2025-09-17",24.975,25.0060005,0.037,1900,{"date":1938,"open":1939,"high":1940,"low":1630,"close":1941,"change":1942,"percent_change":1154,"volume":1936,"transactions":9,"vwap":1941},"2025-09-16",24.979,24.99,24.969,0.101,{"date":1944,"open":818,"high":818,"low":771,"close":1423,"change":1945,"percent_change":598,"volume":1754,"transactions":9,"vwap":1423},"2025-09-15",0.003,{"date":1947,"open":1948,"high":1948,"low":772,"close":1949,"change":533,"percent_change":534,"volume":1950,"transactions":9,"vwap":1949},"2025-09-12",24.929,24.865,4900,{"date":1952,"open":1654,"high":1625,"low":1654,"close":1953,"change":495,"percent_change":364,"volume":1816,"transactions":9,"vwap":1953},"2025-09-11",24.87,{"date":1955,"open":1956,"high":1448,"low":1957,"close":1448,"change":1958,"percent_change":1959,"volume":1539,"transactions":9,"vwap":1448},"2025-09-10",24.81,24.685,0.175,0.71,{"date":1961,"open":1453,"high":1962,"low":1528,"close":1528,"change":1963,"percent_change":767,"volume":1964,"transactions":9,"vwap":1528},"2025-09-09",24.773,0.087,8400,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1935,"percent_change":382,"volume":1970,"transactions":9,"vwap":1969},"2025-09-08",24.649,24.517,24.568,1700,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1878,"percent_change":1976,"volume":1539,"transactions":9,"vwap":1975},"2025-09-05",24.58,24.475,24.531,-0.76,{"date":1978,"open":1979,"high":792,"low":1979,"close":1425,"change":1980,"percent_change":834,"volume":1981,"transactions":9,"vwap":1425},"2025-09-04",24.619,0.109,2300,{"date":1983,"open":1654,"high":1654,"low":1527,"close":1984,"change":1770,"percent_change":1771,"volume":1985,"transactions":9,"vwap":1984},"2025-09-03",24.611,5000,{"date":1987,"open":845,"high":845,"low":1643,"close":1988,"change":1989,"percent_change":1990,"volume":1970,"transactions":9,"vwap":1988},"2025-09-02",24.781,-0.587,-2.31,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1709,"percent_change":382,"volume":1994,"transactions":9,"vwap":1993},"2025-08-29",25.368,100,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":117,"volume":2000,"transactions":9,"vwap":1998},"2025-08-28",25.289,25.329,0.079,300,{"date":2002,"open":2003,"high":2003,"low":1893,"close":1893,"change":1873,"percent_change":1160,"volume":2004,"transactions":9,"vwap":1893},"2025-08-27",25.259,200,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":1827,"percent_change":354,"volume":1994,"transactions":9,"vwap":2008},"2025-08-26",25.069,25.133,{"date":2010,"open":838,"high":2011,"low":838,"close":2011,"change":2012,"percent_change":618,"volume":2013,"transactions":9,"vwap":2011},"2025-08-25",25.159,0.052,700,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1632,"volume":1994,"transactions":9,"vwap":2016},"2025-08-22",25.107,0.314,{"date":2019,"open":771,"high":771,"low":1613,"close":1613,"change":2020,"percent_change":2021,"volume":2000,"transactions":9,"vwap":1613},"2025-08-21",0.085,0.34,{"date":2023,"open":1854,"high":1854,"low":1430,"close":2024,"change":2025,"percent_change":441,"volume":176,"transactions":9,"vwap":2024},"2025-08-20",24.708,0.176,{"date":2027,"open":1767,"high":2028,"low":1767,"close":2028,"change":2029,"percent_change":221,"volume":2030,"transactions":9,"vwap":2028},"2025-08-19",24.532,-0.002,400,{"date":2032,"open":1527,"high":2033,"low":2034,"close":2034,"change":222,"percent_change":374,"volume":2000,"transactions":9,"vwap":2034},"2025-08-18",24.599,24.534,{"date":2036,"open":1660,"high":1464,"low":1660,"close":2037,"change":221,"percent_change":222,"volume":1676,"transactions":9,"vwap":2037},"2025-08-15",24.574,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":534,"volume":2004,"transactions":9,"vwap":2041},"2025-08-14",24.529,24.584,-0.006,{"date":2044,"open":1512,"high":780,"low":1512,"close":780,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":780},"2025-08-13",0.253,1.04,1100,{"date":2049,"open":1762,"high":1762,"low":2050,"close":2050,"change":1047,"percent_change":22,"volume":2051,"transactions":9,"vwap":2050},"2025-08-12",24.337,600,{"date":2053,"open":1500,"high":1500,"low":2054,"close":2054,"change":1177,"percent_change":1615,"volume":1834,"transactions":9,"vwap":2054},"2025-08-11",24.189,{"date":2056,"open":1542,"high":1542,"low":1479,"close":2057,"change":2058,"percent_change":1675,"volume":1834,"transactions":9,"vwap":2057},"2025-08-08",24.376,0.152,{"date":2060,"open":1548,"high":1548,"low":2061,"close":2061,"change":2062,"percent_change":880,"volume":2004,"transactions":9,"vwap":2061},"2025-08-07",24.224,-0.108,{"date":2064,"open":1720,"high":1720,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2000,"transactions":9,"vwap":2065},"2025-08-06",24.332,-0.216,-0.88,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":392,"volume":2051,"transactions":9,"vwap":2071},"2025-08-05",24.406,24.548,0.064,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":400,"volume":2004,"transactions":9,"vwap":2075},"2025-08-04",24.484,-0.028,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2030,"transactions":9,"vwap":2080},"2025-08-01",24.481,24.512,-0.342,-1.38,{"date":2084,"open":1624,"high":1624,"low":2085,"close":2085,"change":2086,"percent_change":952,"volume":2030,"transactions":9,"vwap":2085},"2025-07-31",24.854,-0.094,{"date":181,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":375,"volume":2051,"transactions":9,"vwap":2089},25.09,24.948,-0.142]