[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLII":3,"homepage-market-summary":30,"stock-historical-XLII":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLII","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 Industrial Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.9034,3.585768,"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},24.06,24,24.12,23.875,24.0265,0.0335,0.14,20657.788927,26.665,23.21,7892.116717697211,24.6,301,{"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},6765,2036321.296142,-2.3,"2025-07-30",[183,186,195,205,215,226,236,247,257,266,277,287,296,305,314,324,332,343,353,362,372,380,389,398,409,419,429,440,450,460,471,482,492,503,512,522,530,539,548,559,569,579,587,596,604,614,624,634,643,652,662,672,682,692,702,712,723,731,742,752,760,768,775,783,788,795,802,809,816,824,830,838,845,852,859,866,872,879,884,893,900,907,914,920,928,937,944,950,956,964,973,980,987,993,1000,1007,1015,1022,1028,1036,1043,1050,1055,1061,1066,1071,1074,1082,1090,1097,1103,1109,1115,1119,1126,1132,1138,1143,1148,1155,1161,1167,1172,1178,1181,1187,1193,1200,1206,1212,1218,1226,1232,1239,1245,1249,1257,1261,1266,1271,1280,1286,1291,1297,1303,1310,1314,1318,1323,1329,1334,1341,1346,1353,1357,1362,1368,1373,1378,1382,1387,1392,1396,1401,1407,1412,1417,1421,1426,1431,1437,1443,1447,1455,1460,1466,1474,1480,1486,1491,1498,1503,1507,1511,1515,1521,1528,1533,1539,1546,1551,1555,1560,1564,1568,1573,1576,1580,1584,1587,1591,1597,1601,1605,1607,1611,1618,1624,1630,1637,1640,1646,1650,1654,1659,1663,1667,1671,1678,1685,1692,1697,1701,1707,1713,1719,1724,1726,1730,1735,1738,1744,1750,1755,1761,1764,1769,1774,1778,1783,1787,1790,1793,1798,1802,1805,1810,1814,1819,1825,1829,1834,1838,1842,1847,1853,1856,1858,1861,1864,1870,1874,1878,1883,1886,1890,1895,1900,1905,1909,1915,1918,1924,1930,1933,1937,1942,1946,1950,1955,1959,1962,1965,1969,1974,1976,1979,1981,1986,1990,1992,1996,2002,2005,2008,2012,2015,2020,2025,2031,2035],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},255,23.9955,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.26,23.9,-0.3435,-1.41,15348.3198,296,24.063,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.23,24.5199,24.37,0.16,0.66,23780.8618,312,24.4316,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":173,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",24.01,24.4971,23.98,24.21,-0.12,32037.7487,353,24.213,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",24.25,24.269,24.13,24.24,0.19,0.79,5806.8224,252,24.2125,{"date":227,"open":207,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",24.07,23.78,24.05,-0.14,-0.58,13906.5239,295,23.9032,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",24.33,24.35,24.18,24.19,-0.2,-0.82,10248.7604,187,24.3048,{"date":248,"open":249,"high":250,"low":197,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",24.28,24.43,24.39,0.15,0.62,12410.4373,180,24.3761,{"date":258,"open":259,"high":259,"low":260,"close":220,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",24.49,24.22,-0.2386,-0.97,9230.1433,177,24.3262,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",24.47,24.525,24.3,24.4786,0.1633,0.67,7728.2432,334,24.4363,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",24.38,24.2118,24.3153,-0.1332,-0.54,11229.1969,210,24.2802,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":242,"volume":293,"transactions":294,"vwap":295},"2026-09-23",24.415,24.57,24.4485,-0.0502,11136.7549,188,24.5014,{"date":297,"open":298,"high":298,"low":199,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",24.62,24.4987,0.0101,0.04,8924.2639,229,24.4336,{"date":306,"open":307,"high":307,"low":240,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",24.58,24.4886,0.1738,0.71,12082.3809,341,24.3872,{"date":315,"open":220,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",24.34,24.17,24.3148,0.0548,0.23,12347.6878,293,24.2224,{"date":325,"open":326,"high":326,"low":327,"close":188,"change":328,"percent_change":320,"volume":329,"transactions":330,"vwap":331},"2026-09-17",24.4,24.2,0.0565,13251.6186,225,24.2664,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",24.349,24.48,24.1,24.2035,-0.0215,-0.09,11841.4488,224,24.3278,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",24.54,24.158,24.225,-0.1582,-0.65,20989.785667,250,24.2454,{"date":354,"open":316,"high":250,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",24.15,24.3832,-0.3272,-1.32,15723.0212,256,24.3179,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",24.61,24.8099,24.7104,0.2713,1.11,7311.9092,179,24.7354,{"date":373,"open":335,"high":28,"low":199,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",24.4391,-0.1209,-0.49,17672.9278,251,24.4596,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",24.88,24.56,-0.4367,-1.75,36070.7145,431,24.7074,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",25.16,24.9967,-0.0929,-0.37,19280.3911,278,25.0519,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",24.98,25.14,24.92,25.0896,0.1098,0.44,22225.5456,205,25.0394,{"date":410,"open":382,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",25.045,24.7001,24.9798,0.1515,0.61,51319.164327,286,24.9074,{"date":420,"open":421,"high":402,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",24.9,24.645,24.8283,0.0983,0.4,47912.303,328,24.8063,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",24.97,25.23,24.6501,24.73,-0.53,-2.1,131010.2084,796,24.8366,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":234,"vwap":449},"2026-08-31",25.24,25.2999,25.12,25.26,-0.2011,-0.79,14165.9865,25.2247,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",25.71,25.42,25.4611,-0.2185,-0.85,24017.8425,329,25.4903,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",25.749,25.755,25.616,25.6796,-0.2704,-1.04,7156.5665,506,25.7255,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",25.82,25.9809,25.8,25.95,0.3452,1.35,11170.6565,153,25.8857,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",25.79,25.8246,25.6048,-0.1026,-0.4,8239.9965,288,25.7297,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",25.75,25.81,25.64,25.7074,-0.1788,-0.69,13757.6736,337,25.7001,{"date":504,"open":505,"high":506,"low":484,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":322,"vwap":511},"2026-08-21",25.83,25.99,25.8862,0.0912,0.35,12804.9832,25.851,{"date":513,"open":514,"high":515,"low":494,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",26.02,26.05,25.795,-0.2778,-1.07,17481.3645,200,25.9222,{"date":523,"open":524,"high":524,"low":514,"close":525,"change":526,"percent_change":456,"volume":527,"transactions":528,"vwap":529},"2026-08-19",26.44,26.0728,-0.2241,14578.3377,173,26.1566,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":358,"volume":536,"transactions":537,"vwap":538},"2026-08-18",26.58,26.29,26.2969,-0.3531,7302.7392,168,26.3871,{"date":540,"open":541,"high":25,"low":542,"close":543,"change":544,"percent_change":320,"volume":545,"transactions":546,"vwap":547},"2026-08-17",26.64,26.5948,26.65,0.06,7310.6616,142,26.6482,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",26.52,26.61,26.49,26.59,0.1043,0.39,4717.151196,116,26.5761,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":53,"volume":566,"transactions":567,"vwap":568},"2026-08-13",26.445,26.55,26.31,26.4857,0.0252,12026.3011,175,26.421,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",26.5,26.56,26.4605,0.0593,0.22,12127.5412,125,26.4885,{"date":580,"open":581,"high":552,"low":581,"close":582,"change":583,"percent_change":320,"volume":584,"transactions":585,"vwap":586},"2026-08-11",26.4,26.4012,0.0609,8268.5861,98,26.4396,{"date":588,"open":552,"high":552,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",26.24,26.3403,0.0903,0.34,10555.5589,157,26.3811,{"date":597,"open":571,"high":571,"low":598,"close":599,"change":600,"percent_change":211,"volume":601,"transactions":602,"vwap":603},"2026-08-07",26.2,26.25,-0.0323,13701.2009,128,26.3155,{"date":605,"open":606,"high":552,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",26.41,26.26,26.2823,-0.0775,-0.29,11600.2987,171,26.3602,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":264,"vwap":623},"2026-08-05",26.4076,26.46,26.2887,26.3598,0.0207,0.08,6690.8311,26.3617,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",26.358,26.13,26.3391,0.333,1.28,8606.6687,216,26.2387,{"date":635,"open":636,"high":637,"low":516,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",25.88,26.0061,0.0738,0.28,17367.3219,174,25.9248,{"date":644,"open":645,"high":506,"low":462,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",25.9,25.9323,0.2476,0.96,15732.8669,176,25.8687,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":73,"volume":659,"transactions":660,"vwap":661},"2026-07-30",25.665,25.77,25.4801,25.6847,0.0847,43864.3221,279,25.6378,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":417,"vwap":671},"2026-07-29",26.08,26.0889,25.5,25.6,-0.6407,-2.44,41484.0505,25.7757,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",26.3,26.12,26.2407,0.0184,0.07,24649.1508,201,26.1979,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",26.315,26.0011,26.2223,0.0519,0.2,9222.018925,159,26.164,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",26.1,26.329,26.1704,0.0839,0.32,11569.9518,167,26.213,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",26.15,26,26.0865,0.3278,1.27,5230.7588,154,26.0824,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",25.7,25.87,25.63,25.7587,0.0068,0.03,4462.841,132,25.741,{"date":724,"open":725,"high":725,"low":452,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":546,"vwap":730},"2026-07-21",25.93,25.7519,0.0943,0.37,6880.255,25.7629,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",25.85,25.92,25.65,25.6576,-0.1511,-0.59,10852.595,283,25.7522,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",25.8498,25.9599,25.8087,-0.0188,-0.07,14699.4481,259,25.8788,{"date":753,"open":754,"high":725,"low":714,"close":755,"change":756,"percent_change":23,"volume":757,"transactions":758,"vwap":759},"2026-07-16",25.8592,25.8275,0.0355,3777.3896,182,25.8397,{"date":761,"open":636,"high":636,"low":667,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",25.792,-0.0709,-0.27,7159.7796,911,25.7521,{"date":769,"open":473,"high":571,"low":666,"close":770,"change":771,"percent_change":168,"volume":772,"transactions":773,"vwap":774},"2026-07-14",25.8629,0.0308,10502.9363,426,25.9376,{"date":776,"open":664,"high":694,"low":484,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",25.8321,-0.2449,-0.94,7999.6913,409,25.9073,{"date":784,"open":733,"high":675,"low":733,"close":785,"change":786,"percent_change":222,"volume":787,"transactions":9,"vwap":785},"2026-07-10",26.077,0.204,7100,{"date":789,"open":734,"high":790,"low":733,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",25.98,25.873,0.115,0.45,11100,{"date":796,"open":495,"high":636,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",25.61,25.758,-0.234,-0.9,4400,{"date":803,"open":804,"high":804,"low":475,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",26.09,25.992,-0.287,-1.09,9700,{"date":810,"open":811,"high":812,"low":627,"close":813,"change":575,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-06",26.27,26.32,26.279,0.84,6900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":200,"volume":823,"transactions":9,"vwap":821},"2026-07-02",26.094999,26.17,25.86,26.059,0.042,5900,{"date":825,"open":819,"high":819,"low":826,"close":827,"change":828,"percent_change":829,"volume":801,"transactions":9,"vwap":827},"2026-07-01",25.975,26.017,-0.429,-1.62,{"date":831,"open":832,"high":833,"low":813,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",26.37,26.509,26.446,0.215,0.82,21100,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":168,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",26.0039997,26.35,26.231,0.46,7300,{"date":846,"open":598,"high":599,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",26.084999,26.111,-0.127,-0.48,11200,{"date":853,"open":854,"high":606,"low":704,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",26.18,26.238,0.323,1.25,11400,{"date":860,"open":505,"high":861,"low":862,"close":863,"change":864,"percent_change":141,"volume":865,"transactions":9,"vwap":863},"2026-06-24",26.07,25.74,25.915,0.177,7600,{"date":867,"open":475,"high":725,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",25.738,-0.356,-1.36,5200,{"date":873,"open":874,"high":819,"low":875,"close":876,"change":53,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-22",26.11,26.025,26.094,0.38,5100,{"date":880,"open":819,"high":819,"low":636,"close":881,"change":575,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",25.994,0.85,6500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",25.89,26.059999,25.76,25.774,-0.144,-0.56,3200,{"date":894,"open":895,"high":790,"low":791,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",25.91,25.918,0.135,0.52,3300,{"date":901,"open":902,"high":725,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",25.57,25.783,0.351,1.38,4200,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":871,"transactions":9,"vwap":911},"2026-06-12",25.39,25.54,25.432,0.178,0.7,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":906,"transactions":9,"vwap":917},"2026-06-11",24.69,25.254,0.647,2.63,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",25.07,25.13,24.607,-0.642,-2.54,8900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",25.215,25.389,24.985,25.249,0.189,0.75,4000,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":906,"transactions":9,"vwap":941},"2026-06-08",25.27,25.049999,25.059999,-0.06,-0.24,{"date":945,"open":946,"high":939,"low":947,"close":444,"change":948,"percent_change":349,"volume":949,"transactions":9,"vwap":444},"2026-06-05",25.17,25.08,-0.164,3100,{"date":951,"open":952,"high":953,"low":946,"close":953,"change":954,"percent_change":955,"volume":176,"transactions":9,"vwap":953},"2026-06-04",25.195,25.284,0.261,1.04,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",25,25.22,25.023001,-0.038,-0.15,5600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",25.055,25.1,24.935,25.061001,0.214,0.86,2600,{"date":974,"open":902,"high":902,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",24.635,24.847,-0.393,-1.56,3700,{"date":981,"open":982,"high":983,"low":401,"close":442,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":442},"2026-05-29",25.2,25.36,-0.062,-0.25,4800,{"date":988,"open":983,"high":989,"low":940,"close":990,"change":991,"percent_change":992,"volume":936,"transactions":9,"vwap":990},"2026-05-28",25.363,25.302,-0.085,-0.33,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":200,"volume":999,"transactions":9,"vwap":997},"2026-05-27",25.46,25.28,25.387,0.041,9200,{"date":1001,"open":923,"high":1002,"low":923,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",25.45,25.346,0.305,1.22,8100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":415,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",24.95,25.19,24.905,25.041,0.153,3400,{"date":1016,"open":1017,"high":1018,"low":434,"close":1019,"change":1020,"percent_change":-6,"volume":1021,"transactions":9,"vwap":1019},"2026-05-21",24.745,24.895,24.888,-0.001,1800,{"date":1023,"open":1017,"high":940,"low":1024,"close":1025,"change":1026,"percent_change":648,"volume":1027,"transactions":9,"vwap":1025},"2026-05-20",24.72,24.889,0.236,2900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",24.65,24.76,24.653,-0.22,-0.88,2500,{"date":1037,"open":1038,"high":421,"low":1031,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",24.89,24.873,-0.069,-0.28,8500,{"date":1044,"open":1009,"high":431,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",24.86,24.942,-0.203,-0.81,5000,{"date":1051,"open":982,"high":982,"low":400,"close":1052,"change":1053,"percent_change":1033,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",25.145,-0.056,8700,{"date":1056,"open":1057,"high":996,"low":947,"close":1058,"change":1059,"percent_change":764,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",25.25,25.201,-0.068,4900,{"date":1062,"open":401,"high":1063,"low":958,"close":1063,"change":1064,"percent_change":942,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",25.269,-0.016,9300,{"date":1067,"open":947,"high":1068,"low":1069,"close":1070,"change":835,"percent_change":971,"volume":801,"transactions":9,"vwap":1070},"2026-05-11",25.31,25.01,25.285,{"date":1072,"open":444,"high":432,"low":26,"close":922,"change":1053,"percent_change":1033,"volume":1073,"transactions":9,"vwap":922},"2026-05-08",5500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",25.52,25.030001,25.126,-0.202,-0.8,19200,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",25.09,25.4,25.328,0.434,1.74,6700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":201,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",24.75,25.02,24.894,0.163,4700,{"date":1098,"open":421,"high":431,"low":1099,"close":1100,"change":985,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",24.666,24.731,-1,6200,{"date":1104,"open":1084,"high":923,"low":402,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-01",24.981,-0.384,-1.51,12600,{"date":1110,"open":940,"high":909,"low":940,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",25.365,0.535,2.15,9100,{"date":1116,"open":958,"high":958,"low":1092,"close":1117,"change":1118,"percent_change":283,"volume":963,"transactions":9,"vwap":1117},"2026-04-29",24.83,-0.136,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":283,"volume":1125,"transactions":9,"vwap":1123},"2026-04-28",25.11,24.82,24.966,-0.135,6100,{"date":1127,"open":967,"high":1128,"low":1093,"close":1129,"change":1130,"percent_change":544,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",25.189,25.101,0.016,5300,{"date":1133,"open":1134,"high":1134,"low":1009,"close":1135,"change":1136,"percent_change":394,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",25.34,25.084999,-0.094,6300,{"date":1139,"open":967,"high":1140,"low":922,"close":1141,"change":1142,"percent_change":955,"volume":1060,"transactions":9,"vwap":1141},"2026-04-23",25.32,25.179,0.26,{"date":1144,"open":444,"high":444,"low":1018,"close":1145,"change":1146,"percent_change":242,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",24.919,-0.049,4600,{"date":1149,"open":1150,"high":1151,"low":1009,"close":1152,"change":1153,"percent_change":1154,"volume":871,"transactions":9,"vwap":1152},"2026-04-21",25.18,25.198,24.968,-0.212,-0.84,{"date":1156,"open":1157,"high":1158,"low":1052,"close":1150,"change":1159,"percent_change":1160,"volume":1089,"transactions":9,"vwap":1150},"2026-04-20",25.15,25.21,0.044,0.18,{"date":1162,"open":967,"high":1163,"low":967,"close":1164,"change":1004,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-17",25.318,25.136,1.23,6600,{"date":1168,"open":1169,"high":1170,"low":1031,"close":1171,"change":1146,"percent_change":242,"volume":871,"transactions":9,"vwap":1171},"2026-04-16",24.865,24.91,24.831,{"date":1173,"open":1093,"high":1174,"low":1117,"close":382,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":382},"2026-04-15",25.040001,-0.23,-0.92,10800,{"date":1179,"open":1121,"high":1158,"low":922,"close":1121,"change":1180,"percent_change":1142,"volume":1102,"transactions":9,"vwap":1121},"2026-04-14",0.066,{"date":1182,"open":1183,"high":967,"low":382,"close":1184,"change":1185,"percent_change":1186,"volume":1021,"transactions":9,"vwap":1184},"2026-04-13",24.945,25.044001,0.145,0.58,{"date":1188,"open":431,"high":431,"low":1189,"close":1190,"change":1191,"percent_change":211,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",24.872,24.899,-0.031,1600,{"date":1194,"open":402,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":898,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",25.0090008,24.8,24.93,0.13,7400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1196,"change":1204,"percent_change":1205,"volume":986,"transactions":9,"vwap":1196},"2026-04-08",24.64,24.87,0.665,2.76,{"date":1207,"open":1208,"high":240,"low":1209,"close":1210,"change":1211,"percent_change":962,"volume":986,"transactions":9,"vwap":1210},"2026-04-07",24.059999,23.971,24.135,-0.037,{"date":1213,"open":1214,"high":327,"low":1215,"close":1216,"change":1217,"percent_change":793,"volume":986,"transactions":9,"vwap":1216},"2026-04-06",24.08,23.99,24.172,0.108,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",23.95,24.11,24.063999,-0.073,-0.3,1400,{"date":1227,"open":1208,"high":188,"low":1228,"close":1229,"change":1230,"percent_change":301,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",23.995,24.137,0.01,3000,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",23.73,24.127,0.684,2.92,1200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":870,"volume":1102,"transactions":9,"vwap":1243},"2026-03-30",23.79,23.425,23.443,-0.324,{"date":1246,"open":1215,"high":1215,"low":1247,"close":1247,"change":943,"percent_change":1101,"volume":1248,"transactions":9,"vwap":1247},"2026-03-27",23.767,900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1231,"transactions":9,"vwap":1254},"2026-03-26",24.049999,24.073999,23.981,24.007,-0.444,-1.82,{"date":1258,"open":290,"high":290,"low":250,"close":1259,"change":168,"percent_change":1260,"volume":1027,"transactions":9,"vwap":1259},"2026-03-25",24.451,0.49,{"date":1262,"open":1263,"high":916,"low":1264,"close":1264,"change":1265,"percent_change":1142,"volume":1027,"transactions":9,"vwap":1264},"2026-03-24",24.355,24.331,0.062,{"date":1267,"open":219,"high":1268,"low":219,"close":218,"change":1269,"percent_change":368,"volume":1270,"transactions":9,"vwap":218},"2026-03-23",24.565,0.266,10200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",24.302,24.305,23.88,24.0030003,-0.319,-1.31,86300,{"date":1281,"open":317,"high":279,"low":1282,"close":1283,"change":1124,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-19",24.16,24.322,-0.55,2000,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1080,"volume":972,"transactions":9,"vwap":1289},"2026-03-18",24.68,24.457,-0.197,{"date":1292,"open":1092,"high":1092,"low":1293,"close":1294,"change":1295,"percent_change":575,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",24.46,24.654,0.055,1900,{"date":1298,"open":1288,"high":1288,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1125,"transactions":9,"vwap":1300},"2026-03-16",24.51,24.599,0.224,0.92,{"date":1304,"open":1202,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":112,"volume":1309,"transactions":9,"vwap":1307},"2026-03-13",24.659,24.36,24.375,-0.095,3600,{"date":1311,"open":421,"high":421,"low":1293,"close":268,"change":1312,"percent_change":669,"volume":1313,"transactions":9,"vwap":268},"2026-03-12",-0.612,5800,{"date":1315,"open":1093,"high":1316,"low":1093,"close":1317,"change":1146,"percent_change":146,"volume":1027,"transactions":9,"vwap":1317},"2026-03-11",25.178,25.082001,{"date":1319,"open":1150,"high":983,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1147,"transactions":9,"vwap":1320},"2026-03-10",25.131,-0.081,-0.32,{"date":1324,"open":1196,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":883,"transactions":9,"vwap":1325},"2026-03-09",25.212,24.63,0.126,0.5,{"date":1330,"open":958,"high":391,"low":1018,"close":1331,"change":1332,"percent_change":1333,"volume":1137,"transactions":9,"vwap":1331},"2026-03-06",25.086,-0.285,-1.12,{"date":1335,"open":735,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":979,"transactions":9,"vwap":1338},"2026-03-05",25.69,25.184,25.371,-0.459,-1.78,{"date":1342,"open":1343,"high":505,"low":1344,"close":505,"change":1345,"percent_change":405,"volume":972,"transactions":9,"vwap":505},"2026-03-04",25.78,25.68,0.114,{"date":1347,"open":494,"high":475,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",25.429,25.716,-0.361,-1.38,12400,{"date":1354,"open":1355,"high":664,"low":655,"close":785,"change":1356,"percent_change":1284,"volume":823,"transactions":9,"vwap":785},"2026-03-02",26.040001,-0.143,{"date":1358,"open":861,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":621,"volume":986,"transactions":9,"vwap":1359},"2026-02-27",26.22,26.049999,0.022,{"date":1363,"open":705,"high":1364,"low":886,"close":1365,"change":1366,"percent_change":1260,"volume":1367,"transactions":9,"vwap":1365},"2026-02-26",26.21,26.198,0.127,21000,{"date":1369,"open":1370,"high":675,"low":476,"close":1371,"change":1372,"percent_change":488,"volume":1060,"transactions":9,"vwap":1371},"2026-02-25",25.989,26.070999,-0.106,{"date":1374,"open":664,"high":1375,"low":664,"close":1375,"change":1376,"percent_change":1377,"volume":176,"transactions":9,"vwap":1375},"2026-02-24",26.177,0.262,1.01,{"date":1379,"open":819,"high":819,"low":863,"close":863,"change":1380,"percent_change":779,"volume":1381,"transactions":9,"vwap":863},"2026-02-23",-0.245,7000,{"date":1383,"open":887,"high":1384,"low":1355,"close":1385,"change":1386,"percent_change":425,"volume":1125,"transactions":9,"vwap":1385},"2026-02-20",26.216,26.16,0.105,{"date":1388,"open":506,"high":874,"low":506,"close":1389,"change":1390,"percent_change":1391,"volume":1014,"transactions":9,"vwap":1389},"2026-02-19",26.055,0.076,0.29,{"date":1393,"open":790,"high":1355,"low":734,"close":1394,"change":1395,"percent_change":678,"volume":1049,"transactions":9,"vwap":1394},"2026-02-18",25.979,0.019,{"date":1397,"open":734,"high":790,"low":645,"close":1398,"change":1399,"percent_change":320,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",25.96,0.059,8000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":688,"volume":949,"transactions":9,"vwap":1405},"2026-02-13",25.899,25.939,25.901,0.051,{"date":1408,"open":1409,"high":1398,"low":1410,"close":733,"change":1411,"percent_change":943,"volume":1096,"transactions":9,"vwap":733},"2026-02-12",25.945,25.826,-0.063,{"date":1413,"open":725,"high":476,"low":1414,"close":1415,"change":1416,"percent_change":1198,"volume":1060,"transactions":9,"vwap":1415},"2026-02-11",25.896,25.913,0.033,{"date":1418,"open":1419,"high":1419,"low":820,"close":636,"change":1420,"percent_change":678,"volume":871,"transactions":9,"vwap":636},"2026-02-10",25.97,0.017,{"date":1422,"open":1423,"high":636,"low":484,"close":1424,"change":1425,"percent_change":1142,"volume":1102,"transactions":9,"vwap":1424},"2026-02-09",25.829,25.863,0.068,{"date":1427,"open":1428,"high":495,"low":1428,"close":516,"change":1429,"percent_change":1430,"volume":1065,"transactions":9,"vwap":516},"2026-02-06",25.59,0.315,1.24,{"date":1432,"open":666,"high":1076,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1021,"transactions":9,"vwap":1434},"2026-02-05",25.44,25.48,-0.096,-0.38,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1020,"percent_change":-6,"volume":1131,"transactions":9,"vwap":1442},"2026-02-04",25.612,25.745,25.479,25.576,{"date":1444,"open":666,"high":735,"low":1085,"close":1445,"change":1446,"percent_change":1160,"volume":1114,"transactions":9,"vwap":1445},"2026-02-03",25.577,0.046,{"date":1448,"open":1449,"high":1450,"low":1085,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-02",25.49,25.56,25.531,0.005,0.02,11900,{"date":1456,"open":1057,"high":1457,"low":1057,"close":1457,"change":1458,"percent_change":1459,"volume":1238,"transactions":9,"vwap":1457},"2026-01-30",25.526,-0.005,-0.02,{"date":1461,"open":1462,"high":1462,"low":909,"close":1451,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1451},"2026-01-29",25.55,0.138,0.54,11600,{"date":1467,"open":1468,"high":1469,"low":1134,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-28",25.35,25.47,25.393,-0.078,-0.31,5700,{"date":1475,"open":1433,"high":1476,"low":1433,"close":1477,"change":1478,"percent_change":1479,"volume":892,"transactions":9,"vwap":1477},"2026-01-27",25.489,25.471,0.075,0.3,{"date":1481,"open":1482,"high":1483,"low":983,"close":1483,"change":1265,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-26",25.38,25.396,0.24,1100,{"date":1487,"open":1488,"high":1489,"low":1068,"close":1490,"change":1372,"percent_change":158,"volume":927,"transactions":9,"vwap":1490},"2026-01-23",25.395,25.41,25.334,{"date":1492,"open":1493,"high":1076,"low":1494,"close":1433,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1433},"2026-01-22",25.511,25.421,-0.054,-0.21,7900,{"date":1499,"open":983,"high":1076,"low":983,"close":1500,"change":1501,"percent_change":1502,"volume":1285,"transactions":9,"vwap":1500},"2026-01-21",25.494,0.286,1.13,{"date":1504,"open":1085,"high":1085,"low":982,"close":1505,"change":1506,"percent_change":66,"volume":1125,"transactions":9,"vwap":1505},"2026-01-20",25.208,-0.332,{"date":1508,"open":902,"high":902,"low":1509,"close":910,"change":1510,"percent_change":509,"volume":878,"transactions":9,"vwap":910},"2026-01-16",25.51,0.088,{"date":1512,"open":1085,"high":1434,"low":1085,"close":1513,"change":1366,"percent_change":1328,"volume":1514,"transactions":9,"vwap":1513},"2026-01-15",25.452,16800,{"date":1516,"open":996,"high":1134,"low":996,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-14",25.325,-0.002,-0.01,6800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":621,"volume":1309,"transactions":9,"vwap":1526},"2026-01-13",25.329,25.33,25.29,25.327,0.021,{"date":1529,"open":996,"high":1140,"low":996,"close":1530,"change":1531,"percent_change":1532,"volume":1285,"transactions":9,"vwap":1530},"2026-01-12",25.306,0.024,0.09,{"date":1534,"open":939,"high":1535,"low":432,"close":1536,"change":1537,"percent_change":117,"volume":1538,"transactions":9,"vwap":1536},"2026-01-09",25.299,25.282,0.078,8600,{"date":1540,"open":1541,"high":959,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-08",25.191,25.204,0.063,0.25,1300,{"date":1547,"open":445,"high":445,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1238,"transactions":9,"vwap":1548},"2026-01-07",25.141,-0.109,-0.43,{"date":1552,"open":959,"high":1057,"low":930,"close":1057,"change":1553,"percent_change":688,"volume":1554,"transactions":9,"vwap":1057},"2026-01-06",0.05,1500,{"date":1556,"open":1557,"high":432,"low":1557,"close":982,"change":1558,"percent_change":1260,"volume":1559,"transactions":9,"vwap":982},"2026-01-05",25.153,0.123,1700,{"date":1561,"open":1170,"high":967,"low":1170,"close":1562,"change":575,"percent_change":107,"volume":1563,"transactions":9,"vwap":1562},"2026-01-02",25.077,3900,{"date":1565,"open":1009,"high":1009,"low":1566,"close":1566,"change":211,"percent_change":850,"volume":1567,"transactions":9,"vwap":1566},"2025-12-31",24.857,2100,{"date":1569,"open":431,"high":1570,"low":1571,"close":1572,"change":1549,"percent_change":1550,"volume":1296,"transactions":9,"vwap":1572},"2025-12-30",24.995,24.96,24.977,{"date":1574,"open":958,"high":1331,"low":1575,"close":1331,"change":1079,"percent_change":1080,"volume":972,"transactions":9,"vwap":1331},"2025-12-29",24.99,{"date":1577,"open":996,"high":1525,"low":445,"close":1578,"change":1579,"percent_change":719,"volume":1199,"transactions":9,"vwap":1578},"2025-12-26",25.288,0.008,{"date":1581,"open":1524,"high":1524,"low":996,"close":996,"change":1582,"percent_change":1391,"volume":1583,"transactions":9,"vwap":996},"2025-12-24",0.074,800,{"date":1585,"open":982,"high":432,"low":982,"close":1586,"change":1130,"percent_change":544,"volume":1238,"transactions":9,"vwap":1586},"2025-12-23",25.206,{"date":1588,"open":1589,"high":1158,"low":1589,"close":1010,"change":1590,"percent_change":253,"volume":949,"transactions":9,"vwap":1010},"2025-12-22",25.099001,0.154,{"date":1592,"open":1571,"high":1593,"low":1197,"close":1594,"change":1595,"percent_change":273,"volume":1596,"transactions":9,"vwap":1594},"2025-12-19",25.049,25.035999,0.166,2800,{"date":1598,"open":1038,"high":1599,"low":1117,"close":1203,"change":1600,"percent_change":1260,"volume":1192,"transactions":9,"vwap":1203},"2025-12-18",24.94,0.121,{"date":1602,"open":431,"high":431,"low":1603,"close":1603,"change":1604,"percent_change":447,"volume":892,"transactions":9,"vwap":1603},"2025-12-17",24.749,-0.196,{"date":1606,"open":421,"high":431,"low":421,"close":1183,"change":1458,"percent_change":1459,"volume":1563,"transactions":9,"vwap":1183},"2025-12-16",{"date":1608,"open":1609,"high":1571,"low":1609,"close":1009,"change":1610,"percent_change":23,"volume":1021,"transactions":9,"vwap":1009},"2025-12-15",24.79,0.036,{"date":1612,"open":1613,"high":1197,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-12",24.929,24.914,-0.025,-0.1,600,{"date":1619,"open":1620,"high":1009,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1248,"transactions":9,"vwap":1621},"2025-12-11",24.931,24.939,0.089,0.36,{"date":1625,"open":1626,"high":1025,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1248,"transactions":9,"vwap":1627},"2025-12-10",24.7,24.85,0.234,0.95,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-09",24.658,24.616,-0.084,-0.34,500,{"date":1638,"open":1626,"high":1092,"low":1626,"close":1626,"change":1519,"percent_change":1639,"volume":1238,"transactions":9,"vwap":1626},"2025-12-08",-0.04,{"date":1641,"open":1100,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1639,"volume":1554,"transactions":9,"vwap":1644},"2025-12-05",24.739,24.67,24.71,-0.011,{"date":1647,"open":1024,"high":1031,"low":1024,"close":1648,"change":1649,"percent_change":1391,"volume":1567,"transactions":9,"vwap":1648},"2025-12-04",24.721,0.071,{"date":1651,"open":364,"high":1030,"low":364,"close":1030,"change":1652,"percent_change":1653,"volume":1617,"transactions":9,"vwap":1030},"2025-12-03",0.136,0.55,{"date":1655,"open":251,"high":1656,"low":251,"close":1657,"change":1658,"percent_change":935,"volume":1559,"transactions":9,"vwap":1657},"2025-12-02",24.52,24.514,0.183,{"date":1660,"open":1661,"high":1661,"low":1264,"close":1264,"change":1662,"percent_change":1340,"volume":1636,"transactions":9,"vwap":1264},"2025-12-01",24.412,-0.442,{"date":1664,"open":1643,"high":1665,"low":1643,"close":1665,"change":1666,"percent_change":877,"volume":1636,"transactions":9,"vwap":1665},"2025-11-28",24.773,0.093,{"date":1668,"open":1669,"high":434,"low":1288,"close":1288,"change":1670,"percent_change":425,"volume":1554,"transactions":9,"vwap":1288},"2025-11-26",24.714,0.099,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1677,"volume":1248,"transactions":9,"vwap":1674},"2025-11-25",24.53,24.581,24.5,0.238,0.98,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1381,"transactions":9,"vwap":1682},"2025-11-24",24.44,24.195,24.343,0.124,0.51,{"date":1686,"open":1687,"high":1688,"low":207,"close":1689,"change":1690,"percent_change":1691,"volume":1238,"transactions":9,"vwap":1689},"2025-11-21",24.02,24.27,24.219,0.252,1.05,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1351,"volume":1545,"transactions":9,"vwap":1695},"2025-11-20",24.388,23.967,-0.335,{"date":1698,"open":1699,"high":238,"low":1700,"close":1273,"change":621,"percent_change":73,"volume":949,"transactions":9,"vwap":1273},"2025-11-19",24.281,24.212,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1635,"volume":1706,"transactions":9,"vwap":1704},"2025-11-18",24.301,24.222,-0.082,400,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-17",24.304,-0.227,-0.93,300,{"date":1714,"open":1715,"high":364,"low":1716,"close":1716,"change":1717,"percent_change":544,"volume":1718,"transactions":9,"vwap":1716},"2025-11-14",24.559,24.531,0.015,700,{"date":1720,"open":1038,"high":1038,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":176,"transactions":9,"vwap":1721},"2025-11-13",24.516,-0.349,-1.4,{"date":1725,"open":402,"high":402,"low":1169,"close":1169,"change":1230,"percent_change":301,"volume":1718,"transactions":9,"vwap":1169},"2025-11-12",{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1610,"percent_change":252,"volume":1225,"transactions":9,"vwap":1729},"2025-11-11",24.768,24.855,{"date":1731,"open":1609,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":273,"volume":1021,"transactions":9,"vwap":1732},"2025-11-10",24.819,24.679,0.165,{"date":1736,"open":1030,"high":1643,"low":1737,"close":1294,"change":1510,"percent_change":1623,"volume":1021,"transactions":9,"vwap":1294},"2025-11-07",24.391,{"date":1739,"open":1740,"high":422,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1596,"transactions":9,"vwap":1741},"2025-11-06",24.627,24.566,-0.089,-0.36,{"date":1745,"open":1746,"high":434,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":972,"transactions":9,"vwap":1747},"2025-11-05",24.569,24.655,0.118,0.48,{"date":1751,"open":1092,"high":1092,"low":1675,"close":1752,"change":1753,"percent_change":1754,"volume":1545,"transactions":9,"vwap":1752},"2025-11-04",24.537,-0.191,-0.77,{"date":1756,"open":1757,"high":1092,"low":1326,"close":1758,"change":1759,"percent_change":1760,"volume":1718,"transactions":9,"vwap":1758},"2025-11-03",24.689,24.728,-0.322,-1.29,{"date":1762,"open":922,"high":922,"low":940,"close":940,"change":1763,"percent_change":639,"volume":1712,"transactions":9,"vwap":940},"2025-10-31",0.069,{"date":1765,"open":1069,"high":1766,"low":1105,"close":1105,"change":1767,"percent_change":1768,"volume":1554,"transactions":9,"vwap":1105},"2025-10-30",25.149,-0.033,-0.13,{"date":1770,"open":967,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1230,"volume":1617,"transactions":9,"vwap":1772},"2025-10-29",25.139,25.014,0.003,{"date":1775,"open":1121,"high":1121,"low":1776,"close":1776,"change":1777,"percent_change":112,"volume":1545,"transactions":9,"vwap":1776},"2025-10-28",25.011,-0.098,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":73,"volume":1782,"transactions":9,"vwap":1780},"2025-10-27",25.109,0.083,100,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1406,"percent_change":688,"volume":520,"transactions":9,"vwap":1786},"2025-10-24",25.031,25.025999,{"date":1788,"open":1145,"high":1789,"low":1145,"close":1789,"change":786,"percent_change":836,"volume":1636,"transactions":9,"vwap":1789},"2025-10-23",24.975,{"date":1791,"open":1196,"high":1196,"low":1792,"close":1792,"change":242,"percent_change":1080,"volume":1636,"transactions":9,"vwap":1792},"2025-10-22",24.771,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1782,"transactions":9,"vwap":1795},"2025-10-21",24.971,0.139,0.56,{"date":1799,"open":434,"high":1800,"low":434,"close":1800,"change":1801,"percent_change":648,"volume":1563,"transactions":9,"vwap":1800},"2025-10-20",24.832,0.237,{"date":1803,"open":1656,"high":1804,"low":268,"close":1804,"change":1582,"percent_change":1479,"volume":963,"transactions":9,"vwap":1804},"2025-10-17",24.595,{"date":1806,"open":1202,"high":1202,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1583,"transactions":9,"vwap":1807},"2025-10-16",24.521,-0.087,-0.35,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1322,"volume":1782,"transactions":9,"vwap":1812},"2025-10-15",24.608,-0.079,{"date":1815,"open":289,"high":1816,"low":289,"close":1817,"change":1818,"percent_change":648,"volume":1718,"transactions":9,"vwap":1817},"2025-10-14",24.78,24.687,0.235,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":520,"transactions":9,"vwap":1822},"2025-10-13",24.485,24.452,0.249,1.03,{"date":1826,"open":364,"high":364,"low":1827,"close":1827,"change":1828,"percent_change":1256,"volume":1712,"transactions":9,"vwap":1827},"2025-10-10",24.203,-0.449,{"date":1830,"open":1122,"high":1122,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":176,"transactions":9,"vwap":1831},"2025-10-09",24.652,-0.169,-0.68,{"date":1835,"open":434,"high":1836,"low":434,"close":1836,"change":1837,"percent_change":793,"volume":1567,"transactions":9,"vwap":1836},"2025-10-08",24.821,0.112,{"date":1839,"open":1122,"high":1122,"low":1840,"close":1840,"change":1841,"percent_change":985,"volume":1718,"transactions":9,"vwap":1840},"2025-10-07",24.709,-0.061,{"date":1843,"open":1844,"high":1816,"low":1844,"close":1845,"change":1846,"percent_change":117,"volume":1545,"transactions":9,"vwap":1845},"2025-10-06",24.711,24.77,0.077,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1636,"transactions":9,"vwap":1850},"2025-10-03",24.738,24.693,0.027,0.11,{"date":1854,"open":1643,"high":1288,"low":28,"close":1099,"change":1610,"percent_change":252,"volume":1855,"transactions":9,"vwap":1099},"2025-10-02",4100,{"date":1857,"open":1326,"high":1326,"low":1326,"close":1326,"change":943,"percent_change":262,"volume":1782,"transactions":9,"vwap":1326},"2025-10-01",{"date":1859,"open":1845,"high":1203,"low":1845,"close":1203,"change":1860,"percent_change":898,"volume":1617,"transactions":9,"vwap":1203},"2025-09-30",0.129,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":544,"percent_change":1484,"volume":1617,"transactions":9,"vwap":1863},"2025-09-29",24.741,{"date":1865,"open":383,"high":1866,"low":383,"close":1867,"change":1868,"percent_change":1869,"volume":1238,"transactions":9,"vwap":1867},"2025-09-26",24.706,24.681,0.176,0.72,{"date":1871,"open":1872,"high":1872,"low":268,"close":1873,"change":211,"percent_change":376,"volume":1559,"transactions":9,"vwap":1873},"2025-09-25",24.55,24.505,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1705,"percent_change":992,"volume":1248,"transactions":9,"vwap":1877},"2025-09-24",24.74,24.625,{"date":1879,"open":1031,"high":1880,"low":1757,"close":1881,"change":1420,"percent_change":678,"volume":1882,"transactions":9,"vwap":1881},"2025-09-23",24.789,24.707,3500,{"date":1884,"open":1872,"high":1626,"low":1656,"close":916,"change":1885,"percent_change":1852,"volume":1465,"transactions":9,"vwap":916},"2025-09-22",0.028,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":688,"volume":1706,"transactions":9,"vwap":1888},"2025-09-19",24.662,0.048,{"date":1891,"open":1202,"high":1202,"low":1892,"close":1893,"change":200,"percent_change":1894,"volume":1238,"transactions":9,"vwap":1893},"2025-09-18",24.571,24.614,0.65,{"date":1896,"open":924,"high":924,"low":326,"close":1897,"change":1898,"percent_change":1899,"volume":1225,"transactions":9,"vwap":1897},"2025-09-17",24.454,-0.107,-0.44,{"date":1901,"open":1733,"high":1733,"low":1673,"close":1902,"change":1903,"percent_change":1904,"volume":1021,"transactions":9,"vwap":1902},"2025-09-16",24.561,-0.039,-0.16,{"date":1906,"open":1872,"high":1907,"low":1872,"close":28,"change":1908,"percent_change":73,"volume":1485,"transactions":9,"vwap":28},"2025-09-15",24.66,0.082,{"date":1910,"open":364,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1296,"transactions":9,"vwap":1912},"2025-09-12",24.639,24.518,-0.152,-0.62,{"date":1916,"open":1202,"high":1643,"low":1202,"close":1643,"change":575,"percent_change":1917,"volume":1545,"transactions":9,"vwap":1643},"2025-09-11",0.9,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":253,"volume":1225,"transactions":9,"vwap":1921},"2025-09-10",24.429,24.45,24.395,0.151,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":850,"volume":1192,"transactions":9,"vwap":1928},"2025-09-09",24.319,24.183,24.299,-0.116,{"date":1931,"open":289,"high":289,"low":289,"close":289,"change":1932,"percent_change":688,"volume":520,"transactions":9,"vwap":289},"2025-09-08",0.049,{"date":1934,"open":250,"high":250,"low":1935,"close":1935,"change":1936,"percent_change":764,"volume":1559,"transactions":9,"vwap":1935},"2025-09-05",24.366,-0.066,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":520,"transactions":9,"vwap":1939},"2025-09-04",24.432,0.246,1.02,{"date":1943,"open":219,"high":1944,"low":19,"close":1944,"change":1945,"percent_change":158,"volume":801,"transactions":9,"vwap":1944},"2025-09-03",24.186,-0.102,{"date":1947,"open":197,"high":1948,"low":197,"close":1948,"change":1284,"percent_change":1949,"volume":1706,"transactions":9,"vwap":1948},"2025-09-02",24.288,-2.21,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":520,"transactions":9,"vwap":1952},"2025-08-29",24.838,-0.149,-0.6,{"date":1956,"open":1575,"high":1575,"low":1957,"close":1957,"change":1958,"percent_change":252,"volume":520,"transactions":9,"vwap":1957},"2025-08-28",24.987,0.037,{"date":1960,"open":1170,"high":1009,"low":1170,"close":1009,"change":1961,"percent_change":301,"volume":1718,"transactions":9,"vwap":1009},"2025-08-27",0.009,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1095,"percent_change":201,"volume":520,"transactions":9,"vwap":1964},"2025-08-26",24.941,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":283,"volume":1782,"transactions":9,"vwap":1967},"2025-08-25",24.778,-0.134,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":520,"transactions":9,"vwap":1971},"2025-08-22",24.912,0.287,1.17,{"date":1975,"open":1877,"high":1877,"low":1877,"close":1877,"change":1223,"percent_change":1224,"volume":1782,"transactions":9,"vwap":1877},"2025-08-21",{"date":1977,"open":1288,"high":1626,"low":1288,"close":1978,"change":1579,"percent_change":719,"volume":1712,"transactions":9,"vwap":1978},"2025-08-20",24.698,{"date":1980,"open":916,"high":916,"low":916,"close":916,"change":1130,"percent_change":544,"volume":520,"transactions":9,"vwap":916},"2025-08-19",{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1782,"transactions":9,"vwap":1983},"2025-08-18",24.674,0.102,0.42,{"date":1987,"open":290,"high":1988,"low":290,"close":1989,"change":1898,"percent_change":1550,"volume":1706,"transactions":9,"vwap":1989},"2025-08-15",24.621,24.572,{"date":1991,"open":916,"high":1626,"low":1733,"close":1733,"change":231,"percent_change":891,"volume":1583,"transactions":9,"vwap":1733},"2025-08-14",{"date":1993,"open":1326,"high":1732,"low":1326,"close":1732,"change":1994,"percent_change":1995,"volume":1636,"transactions":9,"vwap":1732},"2025-08-13",0.107,0.43,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":520,"transactions":9,"vwap":1999},"2025-08-12",24.705,24.712,0.268,1.1,{"date":2003,"open":1673,"high":1673,"low":2004,"close":2004,"change":1321,"percent_change":992,"volume":520,"transactions":9,"vwap":2004},"2025-08-11",24.444,{"date":2006,"open":1202,"high":1907,"low":269,"close":269,"change":2007,"percent_change":1532,"volume":1617,"transactions":9,"vwap":269},"2025-08-08",0.023,{"date":2009,"open":2010,"high":2011,"low":250,"close":2011,"change":67,"percent_change":242,"volume":1238,"transactions":9,"vwap":2011},"2025-08-07",24.469,24.502,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1958,"percent_change":252,"volume":1782,"transactions":9,"vwap":2014},"2025-08-06",24.552,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":242,"volume":520,"transactions":9,"vwap":2018},"2025-08-05",24.487,24.515,-0.048,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1782,"transactions":9,"vwap":2022},"2025-08-04",24.563,0.222,0.91,{"date":2026,"open":2027,"high":2027,"low":238,"close":2028,"change":2029,"percent_change":2030,"volume":1636,"transactions":9,"vwap":2028},"2025-08-01",24.359,24.341,-0.272,-1.11,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":67,"volume":1782,"transactions":9,"vwap":2033},"2025-07-31",24.613,-0.013,{"date":181,"open":1626,"high":1024,"low":2036,"close":2036,"change":2037,"percent_change":1224,"volume":1712,"transactions":9,"vwap":2036},24.626,-0.074]