[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLFI":3,"homepage-market-summary":30,"stock-historical-XLFI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLFI","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 Financial Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.1794,2.569032,"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},22.98,22.76,23.06,22.66,22.7812,0.1988,0.87,10675.619646,25.319,21.8,6872.37116150996,33.5,301,{"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":183},1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.48,5909,1778465.161539,-7.42,"2025-07-30",[184,187,197,207,216,227,238,246,257,266,277,286,295,305,316,326,336,347,358,368,378,389,400,411,422,433,444,454,464,474,482,491,500,507,517,527,537,548,557,566,574,584,593,602,610,618,628,638,646,653,663,672,681,689,698,707,716,726,734,744,754,764,772,779,786,793,799,805,812,817,824,831,838,844,851,859,865,871,879,886,893,897,902,910,918,926,932,937,944,953,961,968,975,982,989,996,1001,1005,1014,1022,1028,1035,1041,1047,1053,1060,1068,1073,1077,1080,1086,1090,1094,1101,1106,1111,1115,1122,1128,1133,1139,1144,1150,1155,1160,1165,1168,1174,1181,1188,1196,1201,1209,1216,1225,1231,1239,1246,1250,1258,1262,1267,1274,1280,1287,1294,1301,1305,1312,1317,1321,1327,1332,1339,1344,1350,1355,1360,1367,1373,1378,1385,1390,1397,1403,1411,1416,1421,1424,1429,1433,1438,1444,1448,1454,1459,1465,1470,1476,1481,1486,1490,1497,1502,1506,1512,1517,1523,1531,1536,1542,1549,1555,1563,1567,1574,1581,1587,1593,1598,1602,1608,1615,1623,1628,1634,1638,1642,1647,1651,1655,1660,1667,1673,1679,1683,1685,1690,1694,1698,1702,1708,1714,1720,1726,1730,1734,1741,1746,1751,1757,1761,1765,1768,1771,1774,1779,1784,1787,1791,1798,1803,1808,1811,1817,1824,1830,1834,1838,1843,1849,1853,1857,1860,1865,1870,1873,1878,1885,1891,1895,1899,1905,1911,1917,1921,1925,1931,1936,1941,1945,1950,1955,1958,1963,1966,1968,1973,1978,1982,1986,1990,1995,1999,2002,2006,2011,2015,2019,2023,2026,2029,2037,2041,2045,2049,2053,2058,2062,2067,2072],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},733,22.8335,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",22.8,22.85,22.6102,-0.1088,-0.48,17467.110307,293,22.7578,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",23.02,22.86,22.89,0.03,0.13,29575.847,1088,22.9404,{"date":208,"open":209,"high":201,"low":210,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",22.635,22.5514,0.1927,0.85,23674.3649,517,22.7225,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",22.77,22.78,22.565,22.6673,0.0673,0.3,9693.5555,546,22.69,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",22.7,22.72,22.3301,22.6,-0.25,-1.09,31934.2321,774,22.5119,{"date":239,"open":240,"high":240,"low":190,"close":190,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",23.11,-0.2501,-1.08,18514.1598,389,22.9676,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",23.07,23.15,22.92,23.1001,-0.0521,-0.23,13034.625474,325,23.0738,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",23.33,23.1522,-0.2678,-1.14,10903.3494,390,23.2363,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",23.26,23.47,23.23,23.42,0.18,0.77,9704.7484,312,23.3644,{"date":278,"open":279,"high":280,"low":249,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",23.25,23.3546,23.24,0,29118.0356,577,23.2491,{"date":287,"open":288,"high":289,"low":281,"close":281,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",23.29,23.49,-0.198,-0.84,17374.4092,347,23.352,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",23.75,23.335,23.438,-0.3783,-1.59,21145.5607,542,23.4268,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",23.82,23.9,23.68,23.8163,0.0765,0.32,3521.7911,457,23.7813,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",23.59,23.789,23.7398,0.1698,0.72,9610.6023,315,23.5336,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",23.66,23.85,23.57,-0.1606,-0.68,15013.8283,768,23.6895,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",23.93,24.06,23.51,23.7306,-0.3723,-1.54,6444.4388,613,23.8587,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",24,24.15,23.951,24.1029,-0.0854,-0.35,7023.1286,490,24.0234,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",24.37,24.08,24.1883,-0.0655,-0.27,5321.2072,521,24.228,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",24.22,24.32,24.2538,0.1395,0.58,5129.7332,260,24.2614,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",24.09,24.13,24.041,24.1143,-0.0778,-0.32,8425.2588,297,24.0869,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",24.23,24.2616,24.0609,24.1921,-0.0991,-0.41,19655.523,448,24.1227,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",24.33,24.39,24.29,24.2912,-0.227,-0.93,19295.869829,707,24.3918,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",24.49,24.65,24.45,24.5182,-0.1324,-0.54,9812.0404,403,24.5229,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",24.66,24.72,24.525,24.6506,0.2904,1.19,11969.1911,257,24.5916,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",24.44,24.4746,24.342,24.3602,0.2202,0.91,5442.1348,402,24.3941,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",24.5899,24.12,24.14,-0.46,-1.87,11329.7198,498,24.2581,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",24.7,24.4801,24.6,-0.09,-0.36,16967.9141,322,24.5626,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",24.6981,24.61,24.69,0.01,0.04,12887.8181,477,24.658,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":459,"percent_change":460,"volume":479,"transactions":480,"vwap":481},"2026-08-27",24.54,24.68,24.5,10144.3928,442,24.5996,{"date":483,"open":484,"high":485,"low":467,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",24.71,24.77,0.1252,0.51,21254.5308,323,24.6787,{"date":492,"open":493,"high":414,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",24.51,24.6448,0.0348,0.14,5182.7228,249,24.5686,{"date":501,"open":502,"high":468,"low":502,"close":467,"change":496,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",24.47,0.57,8916.421,208,24.5849,{"date":508,"open":509,"high":510,"low":511,"close":502,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",24.34,24.499,24.2281,0.2276,0.94,7717.3123,286,24.3744,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",24.38,24.4299,24.2424,-0.1676,-0.69,4357.9513,332,24.3715,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",24.515,24.62,24.41,-0.0937,-0.38,4681.1405,274,24.5296,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",24.36,24.59,24.35,24.5037,0.0536,0.22,12736.6279,360,24.5138,{"date":549,"open":519,"high":550,"low":519,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",24.63,24.4501,-0.0903,-0.37,10235.3829,166,24.5345,{"date":558,"open":424,"high":424,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",24.46,24.5404,-0.1096,-0.44,3873.831,135,24.5355,{"date":567,"open":568,"high":414,"low":531,"close":414,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",24.505,0.1843,0.75,13072.3575,129,24.6194,{"date":575,"open":403,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",24.52,24.3301,24.4657,0.1007,0.41,6105.0865,190,24.4073,{"date":585,"open":586,"high":502,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",24.3,24.365,0.0569,0.23,9314.5235,189,24.3995,{"date":594,"open":509,"high":595,"low":596,"close":597,"change":598,"percent_change":53,"volume":599,"transactions":600,"vwap":601},"2026-08-10",24.43,24.3004,24.3081,0.0243,13086.5993,216,24.372,{"date":603,"open":361,"high":360,"low":361,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",24.2838,-0.0099,-0.04,5558.4341,191,24.2954,{"date":611,"open":509,"high":541,"low":391,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",24.2937,-0.0396,-0.16,5086.297,212,24.3029,{"date":619,"open":620,"high":519,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",24.3007,24.2899,24.3333,0.0504,0.21,4981.861871,176,24.3354,{"date":629,"open":402,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",24.3783,24.205,24.2829,0.083,0.34,6010.5195,255,24.2946,{"date":639,"open":380,"high":640,"low":380,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":626,"vwap":645},"2026-08-03",24.24,24.1999,0.0599,0.25,3687.1125,24.1628,{"date":647,"open":648,"high":402,"low":380,"close":448,"change":649,"percent_change":396,"volume":650,"transactions":651,"vwap":652},"2026-07-31",24.2,-0.0997,13339.327,651,24.1952,{"date":654,"open":448,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",24.2999,23.9201,24.2397,0.1015,0.42,8859.623,1048,24.167,{"date":664,"open":404,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",24.31,24.1382,-0.2717,-1.11,4200.733,394,24.273,{"date":673,"open":674,"high":675,"low":648,"close":676,"change":677,"percent_change":513,"volume":678,"transactions":679,"vwap":680},"2026-07-28",24.28,24.42,24.4099,0.228,9417.417,214,24.3331,{"date":682,"open":683,"high":665,"low":447,"close":684,"change":685,"percent_change":151,"volume":686,"transactions":687,"vwap":688},"2026-07-27",24.27,24.1819,0.175,7605.530232,241,24.1685,{"date":690,"open":691,"high":692,"low":307,"close":693,"change":694,"percent_change":503,"volume":695,"transactions":696,"vwap":697},"2026-07-24",23.98,24.04,24.0069,0.1369,5838.9846,98,23.9114,{"date":699,"open":329,"high":700,"low":701,"close":702,"change":703,"percent_change":233,"volume":704,"transactions":705,"vwap":706},"2026-07-23",23.91,23.6964,23.87,-0.0594,11481.7746,843,23.8476,{"date":708,"open":709,"high":691,"low":710,"close":711,"change":712,"percent_change":67,"volume":713,"transactions":714,"vwap":715},"2026-07-22",23.97,23.86,23.9294,-0.0113,5632.7589,119,23.923,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":544,"volume":723,"transactions":724,"vwap":725},"2026-07-21",23.95,24.03,23.81,23.9407,0.0518,5508.551,122,23.9314,{"date":727,"open":339,"high":339,"low":728,"close":729,"change":730,"percent_change":253,"volume":731,"transactions":732,"vwap":733},"2026-07-20",23.84,23.8889,-0.0557,13445.7022,147,23.9249,{"date":735,"open":736,"high":447,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",24.05,23.8028,23.9446,-0.1209,-0.5,10723.25308,172,24.0053,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",24.18,23.96,24.0655,0.0889,0.37,12438.1718,120,24.024,{"date":755,"open":756,"high":380,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",23.99,23.83,23.9766,0.0825,0.35,20668.3848,184,23.9902,{"date":765,"open":308,"high":349,"low":329,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",23.8941,0.0641,0.27,10675.9174,125,23.9266,{"date":773,"open":757,"high":774,"low":328,"close":757,"change":775,"percent_change":776,"volume":777,"transactions":582,"vwap":778},"2026-07-13",23.8397,0.106,0.45,8360.1104,23.7727,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",23.621,23.724,0.067,0.28,3400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":151,"volume":792,"transactions":9,"vwap":790},"2026-07-09",23.39,23.71,23.657,0.172,10600,{"date":794,"open":297,"high":297,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",23.485,-0.316,-1.33,13400,{"date":800,"open":329,"high":329,"low":297,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",23.801,0.058,0.24,8500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":580,"volume":811,"transactions":9,"vwap":809},"2026-07-06",23.65,23.78,23.743,0.097,5200,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":544,"percent_change":513,"volume":816,"transactions":9,"vwap":815},"2026-07-02",23.52,23.646,9200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":570,"volume":823,"transactions":9,"vwap":821},"2026-07-01",23.13,23.54,23.426,0.174,10400,{"date":825,"open":826,"high":259,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",23.18,23.252,-0.027,-0.12,7400,{"date":832,"open":833,"high":834,"low":279,"close":835,"change":836,"percent_change":168,"volume":837,"transactions":9,"vwap":835},"2026-06-29",23.38,23.44,23.279,0.028,7100,{"date":839,"open":819,"high":840,"low":819,"close":841,"change":842,"percent_change":223,"volume":843,"transactions":9,"vwap":841},"2026-06-26",23.35,23.251,0.07,3000,{"date":845,"open":788,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",23.629,23.181,-0.099,-0.43,4000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":233,"volume":858,"transactions":9,"vwap":856},"2026-06-24",23.235,23.41,23.2,23.28,-0.059,5800,{"date":860,"open":855,"high":861,"low":855,"close":862,"change":863,"percent_change":312,"volume":864,"transactions":9,"vwap":862},"2026-06-23",23.415,23.339,0.074,3700,{"date":866,"open":867,"high":840,"low":867,"close":868,"change":203,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",23.12,23.265,0.56,7900,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",23.37,23.379,23.135,-0.142,-0.61,6100,{"date":880,"open":814,"high":881,"low":855,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",23.58,23.277,-0.119,-0.51,9300,{"date":887,"open":888,"high":889,"low":268,"close":890,"change":891,"percent_change":784,"volume":892,"transactions":9,"vwap":890},"2026-06-16",23.43,23.48,23.396,0.066,12100,{"date":894,"open":873,"high":854,"low":856,"close":259,"change":895,"percent_change":634,"volume":896,"transactions":9,"vwap":259},"2026-06-15",0.079,5000,{"date":898,"open":855,"high":856,"low":855,"close":841,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":841},"2026-06-12",0.155,0.67,6900,{"date":903,"open":904,"high":867,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",23.059999,22.88,23.096001,0.138,0.6,3500,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",23.125,22.901,22.958,-0.014,-0.06,4100,{"date":919,"open":920,"high":199,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",22.87,22.82,22.972,0.114,0.5,12300,{"date":927,"open":199,"high":199,"low":190,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",22.858,-0.077,-0.34,7000,{"date":933,"open":934,"high":935,"low":905,"close":936,"change":282,"percent_change":282,"volume":858,"transactions":9,"vwap":936},"2026-06-05",23,23.01,22.935,{"date":938,"open":939,"high":940,"low":939,"close":936,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":936},"2026-06-04",22.74,22.94,0.487,2.17,3800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",22.45,22.53,22.251,22.448,-0.204,-0.9,13100,{"date":954,"open":955,"high":226,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",22.625,22.52,22.652,0.037,0.16,5100,{"date":962,"open":963,"high":840,"low":964,"close":965,"change":966,"percent_change":951,"volume":967,"transactions":9,"vwap":965},"2026-06-01",22.67,22.542,22.615,-0.205,5600,{"date":969,"open":970,"high":920,"low":971,"close":921,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":921},"2026-05-29",22.765,22.75,0.104,0.46,4600,{"date":976,"open":977,"high":971,"low":978,"close":979,"change":980,"percent_change":459,"volume":981,"transactions":9,"vwap":979},"2026-05-28",22.71,22.65,22.716,-0.02,3600,{"date":983,"open":984,"high":984,"low":229,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",22.9,22.736,-0.172,-0.75,6200,{"date":990,"open":991,"high":199,"low":992,"close":993,"change":994,"percent_change":203,"volume":995,"transactions":9,"vwap":993},"2026-05-26",22.95,22.852,22.908,0.029,9900,{"date":997,"open":905,"high":991,"low":190,"close":998,"change":999,"percent_change":1000,"volume":974,"transactions":9,"vwap":998},"2026-05-22",22.879,0.046,0.2,{"date":1002,"open":229,"high":920,"low":229,"close":1003,"change":783,"percent_change":1004,"volume":843,"transactions":9,"vwap":1003},"2026-05-21",22.833,0.29,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",22.502,22.79,22.48,22.766,0.189,0.84,2700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-19",22.651,22.691,22.577,-0.178,-0.78,900,{"date":1023,"open":232,"high":189,"low":232,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",22.755,0.193,0.86,7800,{"date":1029,"open":209,"high":209,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",22.51,22.562,-0.033,-0.15,4200,{"date":1036,"open":963,"high":963,"low":956,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",22.595,0.08,0.36,11400,{"date":1042,"open":229,"high":229,"low":1009,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",22.515,-0.262,-1.15,7200,{"date":1048,"open":1049,"high":189,"low":1050,"close":1051,"change":1052,"percent_change":212,"volume":1040,"transactions":9,"vwap":1051},"2026-05-12",22.44,22.401,22.777,0.192,{"date":1054,"open":956,"high":1055,"low":1030,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",22.68,22.585,0.013,0.06,2200,{"date":1061,"open":1016,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",22.681,22.56,22.572,-0.197,-0.87,9600,{"date":1069,"open":200,"high":200,"low":1070,"close":1071,"change":1072,"percent_change":233,"volume":870,"transactions":9,"vwap":1071},"2026-05-07",22.73,22.769,-0.057,{"date":1074,"open":921,"high":1075,"low":921,"close":1076,"change":633,"percent_change":1039,"volume":974,"transactions":9,"vwap":1076},"2026-05-06",23.030001,22.826,{"date":1078,"open":18,"high":189,"low":963,"close":1079,"change":915,"percent_change":916,"volume":1067,"transactions":9,"vwap":1079},"2026-05-05",22.743,{"date":1081,"open":189,"high":935,"low":939,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",22.757,-0.143,-0.62,6400,{"date":1087,"open":1088,"high":1089,"low":984,"close":984,"change":233,"percent_change":242,"volume":981,"transactions":9,"vwap":984},"2026-05-01",23.045,23.1,{"date":1091,"open":1092,"high":249,"low":1092,"close":249,"change":891,"percent_change":1004,"volume":1093,"transactions":9,"vwap":249},"2026-04-30",22.81,6700,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":768,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",23.115,22.84,23.084,0.063,17800,{"date":1102,"open":1089,"high":867,"low":935,"close":1103,"change":1104,"percent_change":1105,"volume":917,"transactions":9,"vwap":1103},"2026-04-28",23.021,0.044,0.19,{"date":1107,"open":920,"high":934,"low":920,"close":1108,"change":1109,"percent_change":1110,"volume":960,"transactions":9,"vwap":1108},"2026-04-27",22.977,0.141,0.62,{"date":1112,"open":190,"high":905,"low":1008,"close":1113,"change":1114,"percent_change":562,"volume":981,"transactions":9,"vwap":1113},"2026-04-24",22.836,-0.101,{"date":1116,"open":1117,"high":1118,"low":1092,"close":1119,"change":1120,"percent_change":1121,"volume":837,"transactions":9,"vwap":1119},"2026-04-23",22.99,23.049999,22.937,-0.135,-0.59,{"date":1123,"open":240,"high":1124,"low":1118,"close":1125,"change":1126,"percent_change":614,"volume":1127,"transactions":9,"vwap":1125},"2026-04-22",23.17,23.072001,-0.036,2600,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":533,"volume":804,"transactions":9,"vwap":1131},"2026-04-21",23.31,23.108,-0.087,{"date":1134,"open":1135,"high":1136,"low":240,"close":1137,"change":1138,"percent_change":53,"volume":864,"transactions":9,"vwap":1137},"2026-04-20",23.16,23.27,23.195,0.023,{"date":1140,"open":826,"high":279,"low":912,"close":1141,"change":923,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-17",23.172,0.49,4700,{"date":1145,"open":1146,"high":248,"low":1146,"close":1147,"change":1148,"percent_change":469,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",22.83,23.058001,0.002,1800,{"date":1151,"open":991,"high":1152,"low":991,"close":1153,"change":1154,"percent_change":117,"volume":896,"transactions":9,"vwap":1153},"2026-04-15",23.08,23.056,0.071,{"date":1156,"open":250,"high":934,"low":984,"close":1157,"change":1158,"percent_change":1159,"volume":850,"transactions":9,"vwap":1157},"2026-04-14",22.985,0.101,0.44,{"date":1161,"open":219,"high":940,"low":218,"close":1162,"change":1163,"percent_change":1164,"volume":837,"transactions":9,"vwap":1162},"2026-04-13",22.884,0.184,0.81,{"date":1166,"open":971,"high":219,"low":229,"close":229,"change":1167,"percent_change":38,"volume":811,"transactions":9,"vwap":229},"2026-04-10",-0.107,{"date":1169,"open":20,"high":1170,"low":20,"close":1171,"change":1172,"percent_change":643,"volume":1173,"transactions":9,"vwap":1171},"2026-04-09",22.868,22.807,0.056,6300,{"date":1175,"open":920,"high":920,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",22.57,22.751,0.38,1.7,4800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":202,"volume":811,"transactions":9,"vwap":1186},"2026-04-07",22.26,22.39,22.23,22.371,0.007,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1159,"volume":1195,"transactions":9,"vwap":1193},"2026-04-06",22.37,22.405,22.32,22.364,0.099,2500,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":633,"percent_change":750,"volume":909,"transactions":9,"vwap":1200},"2026-04-02",22.14,22.31,22.265,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-01",22.35,22.135,22.182,-0.276,-1.23,8000,{"date":1210,"open":1211,"high":1030,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1085,"transactions":9,"vwap":1213},"2026-03-31",22.345,22.245,22.458,0.372,1.68,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-30",22.025,22.195,22.014999,22.086,0.286,1.31,20300,{"date":1226,"open":1227,"high":1228,"low":26,"close":26,"change":1229,"percent_change":1230,"volume":792,"transactions":9,"vwap":26},"2026-03-27",22.040001,22.105,-0.528,-2.36,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",22.46,22.5,22.328,-0.146,-0.65,2800,{"date":1240,"open":956,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":760,"volume":1245,"transactions":9,"vwap":1243},"2026-03-25",22.59,22.47,22.474,0.078,3100,{"date":1247,"open":1183,"high":1030,"low":1183,"close":1248,"change":1249,"percent_change":459,"volume":917,"transactions":9,"vwap":1248},"2026-03-24",22.396,-0.021,{"date":1251,"open":1190,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-23",22.58,22.335,22.417,0.177,0.8,28500,{"date":1259,"open":1185,"high":1192,"low":1260,"close":1261,"change":469,"percent_change":470,"volume":811,"transactions":9,"vwap":1261},"2026-03-20",22.18,22.24,{"date":1263,"open":1264,"high":1185,"low":1265,"close":1185,"change":469,"percent_change":1266,"volume":858,"transactions":9,"vwap":1185},"2026-03-19",22.19,22.09,0.05,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":967,"transactions":9,"vwap":1271},"2026-03-18",22.41,22.2,22.22,-0.255,-1.13,{"date":1275,"open":232,"high":977,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-17",22.475,0.117,0.52,1400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1012,"volume":960,"transactions":9,"vwap":1285},"2026-03-16",22.455,22.55,22.314,22.358,0.186,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":168,"volume":981,"transactions":9,"vwap":1292},"2026-03-13",22.38,22.4,22.15,22.172,0.027,{"date":1295,"open":1270,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",22.27,22.145,-0.345,-1.53,9700,{"date":1302,"open":1242,"high":947,"low":1303,"close":1304,"change":950,"percent_change":951,"volume":785,"transactions":9,"vwap":1304},"2026-03-11",22.394,22.49,{"date":1306,"open":1307,"high":1308,"low":1018,"close":1309,"change":1310,"percent_change":1311,"volume":974,"transactions":9,"vwap":1309},"2026-03-10",22.805,22.965,22.694,-0.112,-0.49,{"date":1313,"open":1242,"high":921,"low":1314,"close":1315,"change":1316,"percent_change":553,"volume":864,"transactions":9,"vwap":1315},"2026-03-09",22.33,22.806,-0.085,{"date":1318,"open":921,"high":1319,"low":1063,"close":1319,"change":1320,"percent_change":797,"volume":960,"transactions":9,"vwap":1319},"2026-03-06",22.891,-0.309,{"date":1322,"open":1323,"high":1323,"low":248,"close":855,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":855},"2026-03-05",23.22,-0.124,-0.53,1500,{"date":1328,"open":1329,"high":259,"low":1329,"close":1330,"change":1025,"percent_change":1331,"volume":1326,"transactions":9,"vwap":1330},"2026-03-04",23.168,23.324,0.83,{"date":1333,"open":1097,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":930,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",23.21,22.715,23.131,-0.08,3300,{"date":1340,"open":991,"high":1341,"low":991,"close":1342,"change":1343,"percent_change":1273,"volume":974,"transactions":9,"vwap":1342},"2026-03-02",23.299,23.211,-0.266,{"date":1345,"open":330,"high":330,"low":873,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-27",23.477,-0.443,-1.85,2900,{"date":1351,"open":700,"high":1352,"low":1353,"close":1352,"change":589,"percent_change":1354,"volume":1173,"transactions":9,"vwap":1352},"2026-02-26",23.92,23.729,0.97,{"date":1356,"open":289,"high":1357,"low":269,"close":1358,"change":760,"percent_change":1359,"volume":878,"transactions":9,"vwap":1358},"2026-02-25",23.7,23.69,1.5,{"date":1361,"open":867,"high":1362,"low":1089,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-24",23.365,23.34,0.11,0.47,2000,{"date":1368,"open":1369,"high":1369,"low":1137,"close":270,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":270},"2026-02-23",23.79,-0.66,-2.76,8100,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1255,"percent_change":570,"volume":1377,"transactions":9,"vwap":1376},"2026-02-20",23.655,23.89,4300,{"date":1379,"open":328,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1020,"volume":1384,"transactions":9,"vwap":1382},"2026-02-19",23.745,23.605,23.713,-0.186,12500,{"date":1386,"open":1387,"high":338,"low":710,"close":1388,"change":1389,"percent_change":212,"volume":1143,"transactions":9,"vwap":1388},"2026-02-18",23.88,23.899,0.201,{"date":1391,"open":889,"high":1392,"low":889,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-17",23.715,23.698,0.238,1.01,2100,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":829,"volume":1396,"transactions":9,"vwap":1401},"2026-02-13",23.315,23.53,23.46,-0.029,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",24.040001,23.387,23.489,-0.477,-1.99,2300,{"date":1412,"open":1413,"high":1413,"low":338,"close":1414,"change":1415,"percent_change":797,"volume":995,"transactions":9,"vwap":1414},"2026-02-11",24.11,23.966,-0.324,{"date":1417,"open":1418,"high":1419,"low":381,"close":404,"change":1420,"percent_change":418,"volume":931,"transactions":9,"vwap":404},"2026-02-10",24.25,24.53,-0.131,{"date":1422,"open":413,"high":476,"low":1423,"close":1423,"change":883,"percent_change":193,"volume":981,"transactions":9,"vwap":1423},"2026-02-09",24.421,{"date":1425,"open":415,"high":476,"low":675,"close":476,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":476},"2026-02-06",0.419,1.74,7300,{"date":1430,"open":350,"high":391,"low":447,"close":1431,"change":1432,"percent_change":234,"volume":1180,"transactions":9,"vwap":1431},"2026-02-05",24.121,-0.265,{"date":1434,"open":648,"high":502,"low":648,"close":1435,"change":1436,"percent_change":869,"volume":1437,"transactions":9,"vwap":1435},"2026-02-04",24.386,0.137,9100,{"date":1439,"open":586,"high":502,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1372,"transactions":9,"vwap":1441},"2026-02-03",24.155,24.249,-0.201,-0.82,{"date":1445,"open":586,"high":415,"low":683,"close":415,"change":1446,"percent_change":784,"volume":1447,"transactions":9,"vwap":415},"2026-02-02",0.068,1900,{"date":1449,"open":1450,"high":1450,"low":640,"close":1451,"change":1452,"percent_change":1453,"volume":1349,"transactions":9,"vwap":1451},"2026-01-30",24.4,24.382,-0.048,-0.2,{"date":1455,"open":1456,"high":595,"low":370,"close":595,"change":1457,"percent_change":1458,"volume":804,"transactions":9,"vwap":595},"2026-01-29",24.224,0.223,0.92,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":67,"volume":1349,"transactions":9,"vwap":1463},"2026-01-28",24.049999,24.209,24.207,-0.013,{"date":1466,"open":746,"high":391,"low":1467,"close":370,"change":1468,"percent_change":1469,"volume":804,"transactions":9,"vwap":370},"2026-01-27",24.16,-0.17,-0.7,{"date":1471,"open":1472,"high":403,"low":586,"close":403,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":403},"2026-01-26",24.369,0.178,0.74,4900,{"date":1477,"open":541,"high":541,"low":1467,"close":1478,"change":1479,"percent_change":1480,"volume":878,"transactions":9,"vwap":1478},"2026-01-23",24.212,-0.298,-1.22,{"date":1482,"open":1419,"high":1483,"low":493,"close":493,"change":1484,"percent_change":1485,"volume":1377,"transactions":9,"vwap":493},"2026-01-22",24.545,0.133,0.55,{"date":1487,"open":502,"high":502,"low":586,"close":1488,"change":907,"percent_change":503,"volume":1489,"transactions":9,"vwap":1488},"2026-01-21",24.377,16400,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":988,"transactions":9,"vwap":1494},"2026-01-20",24.64,24.215,24.239,-0.466,-1.89,{"date":1498,"open":456,"high":1499,"low":456,"close":1500,"change":1501,"percent_change":496,"volume":1127,"transactions":9,"vwap":1500},"2026-01-16",24.78,24.705,0.035,{"date":1503,"open":477,"high":485,"low":1504,"close":1504,"change":1505,"percent_change":117,"volume":1027,"transactions":9,"vwap":1504},"2026-01-15",24.67,0.076,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":253,"volume":1372,"transactions":9,"vwap":1509},"2026-01-14",24.495,24.594,24.405,-0.056,{"date":1513,"open":1514,"high":1514,"low":1515,"close":414,"change":112,"percent_change":1516,"volume":931,"transactions":9,"vwap":414},"2026-01-13",25.19,24.609,-1.56,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":829,"percent_change":193,"volume":1522,"transactions":9,"vwap":1520},"2026-01-12",24.97,25.040001,24.95,25900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":53,"volume":1530,"transactions":9,"vwap":1528},"2026-01-09",25.13,25.185,25.119,25.16,0.026,8200,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":895,"percent_change":312,"volume":1366,"transactions":9,"vwap":1535},"2026-01-08",25.12,25.174,25.134,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1370,"volume":850,"transactions":9,"vwap":1540},"2026-01-07",25.27,25.049999,25.055,-0.166,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":803,"volume":1548,"transactions":9,"vwap":1546},"2026-01-06",25.15,25.23,25.221,0.061,5400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1528,"change":1553,"percent_change":1554,"volume":1127,"transactions":9,"vwap":1528},"2026-01-05",24.85,25.21,0.334,1.35,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":53,"volume":1562,"transactions":9,"vwap":1560},"2026-01-02",24.783,24.835,24.74,24.826,0.024,3900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":829,"percent_change":193,"volume":1366,"transactions":9,"vwap":1566},"2025-12-31",24.885,24.802,{"date":1568,"open":1521,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":930,"volume":1573,"transactions":9,"vwap":1571},"2025-12-30",25.011,24.9,24.922,-0.084,9000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1410,"transactions":9,"vwap":1578},"2025-12-29",25.058001,24.98,25.0060005,-0.278,-1.1,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1561,"percent_change":53,"volume":974,"transactions":9,"vwap":1586},"2025-12-26",25.285,25.3,25.265,25.284,{"date":1588,"open":1589,"high":25,"low":1589,"close":1590,"change":1591,"percent_change":1004,"volume":1592,"transactions":9,"vwap":1590},"2025-12-24",25.225,25.26,0.072,1200,{"date":1594,"open":1595,"high":1552,"low":1596,"close":1596,"change":1597,"percent_change":1105,"volume":785,"transactions":9,"vwap":1596},"2025-12-23",25.189,25.188,0.047,{"date":1599,"open":1520,"high":1528,"low":1569,"close":1600,"change":1601,"percent_change":212,"volume":811,"transactions":9,"vwap":1600},"2025-12-22",25.141,0.211,{"date":1603,"open":1551,"high":1604,"low":1551,"close":1605,"change":1606,"percent_change":1607,"volume":1326,"transactions":9,"vwap":1605},"2025-12-19",24.94,24.93,0.156,0.63,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":829,"volume":1013,"transactions":9,"vwap":1613},"2025-12-18",24.899,24.92,24.75,24.774,-0.031,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":980,"volume":1622,"transactions":9,"vwap":1620},"2025-12-17",24.803,24.83,24.791,24.805,-0.005,2400,{"date":1624,"open":1499,"high":1625,"low":1499,"close":1626,"change":1627,"percent_change":469,"volume":858,"transactions":9,"vwap":1626},"2025-12-16",24.82,24.81,0.003,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1187,"percent_change":202,"volume":1034,"transactions":9,"vwap":1633},"2025-12-15",24.808,24.884,24.799,24.807,{"date":1635,"open":485,"high":1636,"low":485,"close":1637,"change":469,"percent_change":470,"volume":1180,"transactions":9,"vwap":1637},"2025-12-12",24.809,24.8,{"date":1639,"open":1559,"high":1640,"low":1559,"close":1640,"change":203,"percent_change":1641,"volume":1377,"transactions":9,"vwap":1640},"2025-12-11",24.79,0.53,{"date":1643,"open":1644,"high":424,"low":1644,"close":424,"change":1645,"percent_change":1646,"volume":1326,"transactions":9,"vwap":424},"2025-12-10",24.58,0.096,0.39,{"date":1648,"open":530,"high":414,"low":1649,"close":1649,"change":1249,"percent_change":459,"volume":1650,"transactions":9,"vwap":1649},"2025-12-09",24.564,11600,{"date":1652,"open":502,"high":458,"low":502,"close":1653,"change":1614,"percent_change":1654,"volume":1326,"transactions":9,"vwap":1653},"2025-12-08",24.585,-0.13,{"date":1656,"open":414,"high":414,"low":467,"close":1657,"change":1658,"percent_change":203,"volume":1659,"transactions":9,"vwap":1657},"2025-12-05",24.616,0.031,3200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1653,"change":1665,"percent_change":1666,"volume":1659,"transactions":9,"vwap":1653},"2025-12-04",24.599,24.639,24.576,-0.002,-0.01,{"date":1668,"open":1669,"high":540,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1366,"transactions":9,"vwap":1670},"2025-12-03",24.48,24.587,0.149,0.61,{"date":1674,"open":1450,"high":1675,"low":403,"close":1676,"change":1677,"percent_change":1678,"volume":1127,"transactions":9,"vwap":1676},"2025-12-02",24.486,24.438,0.022,0.09,{"date":1680,"open":435,"high":529,"low":1681,"close":1681,"change":1415,"percent_change":1682,"volume":1592,"transactions":9,"vwap":1681},"2025-12-01",24.416,-1.31,{"date":1684,"open":1499,"high":1640,"low":1559,"close":1559,"change":783,"percent_change":768,"volume":176,"transactions":9,"vwap":1559},"2025-11-28",{"date":1686,"open":456,"high":456,"low":1504,"close":1687,"change":1688,"percent_change":487,"volume":1689,"transactions":9,"vwap":1687},"2025-11-26",24.673,0.125,1300,{"date":1691,"open":415,"high":540,"low":415,"close":1692,"change":1286,"percent_change":1693,"volume":1326,"transactions":9,"vwap":1692},"2025-11-25",24.548,0.76,{"date":1695,"open":1418,"high":1696,"low":1418,"close":1696,"change":1697,"percent_change":973,"volume":1326,"transactions":9,"vwap":1696},"2025-11-24",24.362,0.112,{"date":1699,"open":361,"high":1418,"low":361,"close":1418,"change":1700,"percent_change":1395,"volume":1701,"transactions":9,"vwap":1418},"2025-11-21",0.242,500,{"date":1703,"open":586,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1326,"transactions":9,"vwap":1705},"2025-11-20",24.429,24.0079994,-0.183,-0.76,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":1646,"volume":896,"transactions":9,"vwap":1711},"2025-11-19",24.134,24.191,24.02,0.094,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-18",24.097,-0.017,-0.07,200,{"date":1721,"open":1419,"high":1419,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-17",24.114,-0.458,-1.86,8800,{"date":1727,"open":1492,"high":456,"low":1669,"close":1728,"change":1729,"percent_change":291,"volume":1562,"transactions":9,"vwap":1728},"2025-11-14",24.572,-0.208,{"date":1731,"open":1732,"high":1732,"low":1612,"close":1499,"change":233,"percent_change":1733,"volume":1013,"transactions":9,"vwap":1499},"2025-11-13",25.018999,-1,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":908,"volume":1740,"transactions":9,"vwap":1738},"2025-11-12",25.068001,25.017,25.030001,0.15,1700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1645,"percent_change":1646,"volume":1180,"transactions":9,"vwap":1745},"2025-11-11",24.779,24.89,24.88,{"date":1747,"open":1637,"high":1626,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":917,"transactions":9,"vwap":1748},"2025-11-10",24.784,0.118,0.48,{"date":1752,"open":1753,"high":1754,"low":502,"close":1754,"change":1755,"percent_change":374,"volume":1756,"transactions":9,"vwap":1754},"2025-11-07",24.55,24.666,0.142,1100,{"date":1758,"open":493,"high":1644,"low":559,"close":1759,"change":1760,"percent_change":1453,"volume":176,"transactions":9,"vwap":1759},"2025-11-06",24.524,-0.049,{"date":1762,"open":530,"high":1763,"low":1764,"close":1764,"change":633,"percent_change":634,"volume":1592,"transactions":9,"vwap":1764},"2025-11-05",24.659,24.573,{"date":1766,"open":1767,"high":493,"low":415,"close":413,"change":203,"percent_change":1641,"volume":1245,"transactions":9,"vwap":413},"2025-11-04",24.453,{"date":1769,"open":595,"high":530,"low":539,"close":539,"change":930,"percent_change":1770,"volume":1127,"transactions":9,"vwap":539},"2025-11-03",-1.38,{"date":1772,"open":414,"high":456,"low":1773,"close":456,"change":1058,"percent_change":803,"volume":1410,"transactions":9,"vwap":456},"2025-10-31",24.551,{"date":1775,"open":485,"high":1776,"low":1492,"close":1492,"change":1777,"percent_change":659,"volume":1778,"transactions":9,"vwap":1492},"2025-10-30",24.849,0.102,800,{"date":1780,"open":1559,"high":1559,"low":1781,"close":1781,"change":1782,"percent_change":1299,"volume":1783,"transactions":9,"vwap":1781},"2025-10-29",24.538,-0.382,7500,{"date":1785,"open":1577,"high":1738,"low":1786,"close":1611,"change":829,"percent_change":193,"volume":981,"transactions":9,"vwap":1611},"2025-10-28",24.905,{"date":1788,"open":1789,"high":1539,"low":1577,"close":1520,"change":1038,"percent_change":312,"volume":1790,"transactions":9,"vwap":1520},"2025-10-27",25.035,10500,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":589,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-24",25.01,24.87,24.96,0.93,6000,{"date":1799,"open":1800,"high":485,"low":1801,"close":1802,"change":1364,"percent_change":776,"volume":1622,"transactions":9,"vwap":1802},"2025-10-23",24.654,24.621,24.73,{"date":1804,"open":1805,"high":414,"low":1805,"close":530,"change":1806,"percent_change":1807,"volume":981,"transactions":9,"vwap":530},"2025-10-22",24.611,-0.179,-0.72,{"date":1809,"open":1551,"high":1551,"low":1640,"close":1632,"change":1249,"percent_change":1337,"volume":1810,"transactions":9,"vwap":1632},"2025-10-21",600,{"date":1812,"open":540,"high":1813,"low":540,"close":1625,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1625},"2025-10-20",24.84,0.273,1.11,13500,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-17",24.385,24.547,0.275,1.13,700,{"date":1825,"open":1826,"high":1826,"low":391,"close":1827,"change":1828,"percent_change":1829,"volume":1021,"transactions":9,"vwap":1827},"2025-10-16",24.758,24.272,-0.585,-2.35,{"date":1831,"open":1540,"high":1832,"low":1813,"close":1833,"change":1464,"percent_change":67,"volume":1326,"transactions":9,"vwap":1833},"2025-10-15",25.09,24.857,{"date":1835,"open":1504,"high":1793,"low":576,"close":1794,"change":1836,"percent_change":1837,"volume":1245,"transactions":9,"vwap":1794},"2025-10-14",0.251,1.02,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":440,"volume":1021,"transactions":9,"vwap":1841},"2025-10-13",24.645,24.619,0.221,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1059,"transactions":9,"vwap":1846},"2025-10-10",25.049,24.398,-0.481,-1.93,{"date":1850,"open":1570,"high":1570,"low":1851,"close":1852,"change":1132,"percent_change":354,"volume":1756,"transactions":9,"vwap":1852},"2025-10-09",24.871,24.879,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1572,"percent_change":930,"volume":1810,"transactions":9,"vwap":1856},"2025-10-08",25.07,24.966,{"date":1858,"open":1533,"high":1533,"low":1859,"close":1539,"change":1561,"percent_change":53,"volume":1410,"transactions":9,"vwap":1539},"2025-10-07",25.02,{"date":1861,"open":1590,"high":1590,"low":1744,"close":1862,"change":1863,"percent_change":-6,"volume":1864,"transactions":9,"vwap":1862},"2025-10-06",25.025999,-0.001,4500,{"date":1866,"open":1577,"high":1867,"low":1577,"close":1867,"change":1868,"percent_change":1869,"volume":1778,"transactions":9,"vwap":1867},"2025-10-03",25.027,0.17,0.68,{"date":1871,"open":1794,"high":1794,"low":1632,"close":1833,"change":1872,"percent_change":459,"volume":1279,"transactions":9,"vwap":1833},"2025-10-02",-0.022,{"date":1874,"open":1605,"high":1875,"low":1852,"close":1852,"change":1876,"percent_change":1877,"volume":1238,"transactions":9,"vwap":1852},"2025-10-01",24.99,-0.491,-1.94,{"date":1879,"open":1880,"high":178,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1195,"transactions":9,"vwap":1882},"2025-09-30",25.44,25.24,25.37,-0.061,-0.24,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1039,"volume":1410,"transactions":9,"vwap":1889},"2025-09-29",25.47,25.355,25.431,0.092,{"date":1892,"open":1545,"high":1893,"low":1545,"close":1894,"change":1606,"percent_change":1110,"volume":1410,"transactions":9,"vwap":1894},"2025-09-26",25.389,25.339,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1452,"percent_change":146,"volume":1778,"transactions":9,"vwap":1898},"2025-09-25",25.31,25.183,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1126,"percent_change":1904,"volume":1592,"transactions":9,"vwap":1903},"2025-09-24",25.247,25.259,25.231,-0.14,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":460,"volume":1810,"transactions":9,"vwap":1909},"2025-09-23",25.375,25.22,25.267,-0.091,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1654,"volume":1916,"transactions":9,"vwap":1914},"2025-09-22",25.059999,25.358,-0.032,1600,{"date":1918,"open":1919,"high":1920,"low":1584,"close":1920,"change":1244,"percent_change":117,"volume":1410,"transactions":9,"vwap":1920},"2025-09-19",25.305,25.39,{"date":1922,"open":1882,"high":1882,"low":1923,"close":1923,"change":1924,"percent_change":1038,"volume":1447,"transactions":9,"vwap":1923},"2025-09-18",25.312,0.019,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1739,"percent_change":908,"volume":1396,"transactions":9,"vwap":1930},"2025-09-17",25.241,25.309,25.218,25.293,{"date":1932,"open":1933,"high":1934,"low":1539,"close":1935,"change":1717,"percent_change":1718,"volume":1810,"transactions":9,"vwap":1935},"2025-09-16",25.069,25.158,25.143,{"date":1937,"open":1938,"high":1939,"low":1528,"close":1528,"change":1940,"percent_change":1033,"volume":176,"transactions":9,"vwap":1528},"2025-09-15",25.178,25.179,-0.038,{"date":1942,"open":1943,"high":1881,"low":1944,"close":1944,"change":1464,"percent_change":67,"volume":1279,"transactions":9,"vwap":1944},"2025-09-12",25.213,25.198,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1810,"transactions":9,"vwap":1947},"2025-09-11",25.211,0.247,0.99,{"date":1951,"open":1577,"high":1577,"low":1605,"close":1952,"change":1953,"percent_change":1954,"volume":1740,"transactions":9,"vwap":1952},"2025-09-10",24.964,-0.055,-0.22,{"date":1956,"open":1859,"high":1520,"low":1957,"close":1732,"change":1505,"percent_change":223,"volume":1622,"transactions":9,"vwap":1732},"2025-09-09",25,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":1868,"volume":1740,"transactions":9,"vwap":1961},"2025-09-08",24.845,24.943,0.043,{"date":1964,"open":1745,"high":1570,"low":1745,"close":1570,"change":253,"percent_change":1965,"volume":1810,"transactions":9,"vwap":1570},"2025-09-05",-0.92,{"date":1967,"open":1525,"high":1525,"low":1525,"close":1525,"change":907,"percent_change":1485,"volume":1810,"transactions":9,"vwap":1525},"2025-09-04",{"date":1969,"open":1521,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":470,"volume":1756,"transactions":9,"vwap":1970},"2025-09-03",24.992,24.939,0.009,{"date":1974,"open":1514,"high":1514,"low":1745,"close":1975,"change":1976,"percent_change":1977,"volume":1195,"transactions":9,"vwap":1975},"2025-09-02",24.983,-0.413,-1.63,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1658,"percent_change":168,"volume":1981,"transactions":9,"vwap":1980},"2025-08-29",25.396,100,{"date":1983,"open":1882,"high":1882,"low":1984,"close":1985,"change":1501,"percent_change":496,"volume":1592,"transactions":9,"vwap":1985},"2025-08-28",25.35,25.365,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1597,"percent_change":1105,"volume":176,"transactions":9,"vwap":1989},"2025-08-27",25.45,25.33,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1890,"percent_change":750,"volume":1994,"transactions":9,"vwap":1993},"2025-08-26",25.28,25.283,400,{"date":1996,"open":1997,"high":1998,"low":1898,"close":1997,"change":1511,"percent_change":1954,"volume":1778,"transactions":9,"vwap":1997},"2025-08-25",25.191,25.199,{"date":2000,"open":1901,"high":1901,"low":1901,"close":1901,"change":1004,"percent_change":2001,"volume":1981,"transactions":9,"vwap":1901},"2025-08-22",1.16,{"date":2003,"open":1875,"high":1875,"low":2004,"close":2004,"change":2005,"percent_change":385,"volume":1701,"transactions":9,"vwap":2004},"2025-08-21",24.957,-0.079,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1981,"transactions":9,"vwap":2008},"2025-08-20",25.035999,0.134,0.54,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":67,"volume":1981,"transactions":9,"vwap":2013},"2025-08-19",24.902,-0.012,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":784,"volume":1981,"transactions":9,"vwap":2017},"2025-08-18",24.914,0.069,{"date":2020,"open":1611,"high":1611,"low":1960,"close":1960,"change":2021,"percent_change":2022,"volume":1719,"transactions":9,"vwap":1960},"2025-08-15",-0.177,-0.71,{"date":2024,"open":1793,"high":2025,"low":1793,"close":2025,"change":842,"percent_change":784,"volume":1719,"transactions":9,"vwap":2025},"2025-08-14",25.021999,{"date":2027,"open":1559,"high":2028,"low":1559,"close":2028,"change":899,"percent_change":1607,"volume":1810,"transactions":9,"vwap":2028},"2025-08-13",24.952,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1810,"transactions":9,"vwap":2034},"2025-08-12",24.729,24.815,24.715,24.797,0.304,1.24,{"date":2038,"open":467,"high":467,"low":2039,"close":2039,"change":2040,"percent_change":916,"volume":176,"transactions":9,"vwap":2039},"2025-08-11",24.493,-0.015,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1354,"volume":1981,"transactions":9,"vwap":2043},"2025-08-08",24.508,0.235,{"date":2046,"open":671,"high":671,"low":671,"close":671,"change":2047,"percent_change":2048,"volume":1981,"transactions":9,"vwap":671},"2025-08-07",-0.288,-1.17,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1365,"volume":1981,"transactions":9,"vwap":2051},"2025-08-06",24.561,0.116,{"date":2054,"open":1515,"high":1515,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1719,"transactions":9,"vwap":2055},"2025-08-05",24.445,-0.082,-0.33,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":589,"percent_change":2061,"volume":1981,"transactions":9,"vwap":2060},"2025-08-04",24.527,0.95,{"date":2063,"open":371,"high":371,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1021,"transactions":9,"vwap":2064},"2025-08-01",24.297,-0.396,-1.6,{"date":2068,"open":1745,"high":1745,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":1719,"transactions":9,"vwap":2069},"2025-07-31",24.693,-0.129,-0.52,{"date":182,"open":1794,"high":2073,"low":2074,"close":2074,"change":1452,"percent_change":146,"volume":1810,"transactions":9,"vwap":2074},24.91,24.822]