[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLRI":3,"homepage-market-summary":28,"stock-historical-XLRI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLRI","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 Real Estate Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.7918,3.40614,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.5691,21.42,21.3,21.4399,0.1292,0.6,4449.7158,25.18,2602.124444486056,6.9,301,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.42,2400,722333.235566,-14.34,"2025-07-30",[182,185,194,204,214,224,234,244,253,262,272,280,288,298,307,316,327,337,347,358,368,377,388,397,407,417,426,434,443,453,463,471,478,486,496,505,513,521,530,539,548,557,565,575,583,591,601,609,617,625,633,644,653,663,671,681,689,699,706,716,725,735,743,752,760,767,773,780,786,791,797,804,810,817,822,827,832,838,842,849,857,864,871,876,883,889,896,903,909,917,925,931,939,945,950,955,961,968,972,977,983,989,994,1000,1007,1013,1019,1022,1028,1034,1038,1043,1050,1054,1060,1065,1071,1076,1083,1088,1093,1098,1102,1105,1111,1117,1123,1127,1132,1139,1143,1149,1154,1161,1168,1174,1181,1188,1194,1201,1207,1212,1217,1221,1227,1230,1236,1242,1248,1252,1258,1262,1267,1273,1279,1287,1295,1302,1307,1310,1314,1318,1323,1328,1334,1338,1344,1350,1355,1361,1365,1370,1375,1381,1386,1390,1395,1400,1402,1410,1415,1419,1425,1430,1436,1443,1448,1451,1455,1460,1465,1469,1473,1477,1482,1487,1492,1497,1499,1504,1507,1512,1515,1520,1525,1529,1531,1536,1541,1546,1549,1554,1556,1561,1565,1570,1575,1579,1584,1588,1593,1598,1604,1606,1612,1617,1621,1627,1633,1636,1642,1646,1648,1653,1658,1660,1664,1672,1678,1684,1689,1694,1700,1705,1710,1716,1723,1728,1735,1739,1746,1750,1755,1761,1767,1772,1779,1784,1790,1797,1800,1805,1810,1815,1819,1824,1828,1834,1838,1842,1848,1850,1854,1858,1865,1872,1877,1883,1889,1892,1897,1901,1905,1909,1913,1917,1920,1925,1930,1934,1940,1945,1950,1955,1960,1962,1967,1973,1977,1982,1987],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},139,21.4876,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",21.52,21.55,-0.2668,-1.23,4265.2692,156,21.5125,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",21.64,21.76,21.7067,0.2382,1.11,2558.0542,113,21.6903,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":183,"vwap":213},"2026-10-05",21.45,21.54,21.4,21.4685,-0.0736,-0.34,2239.6562,21.4766,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",21.745,21.51,21.5421,0.0399,0.19,3629.0272,118,21.5783,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",21.59,21.3899,21.5022,-0.3991,-1.82,3558.3232,127,21.4622,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",22.04,21.9,21.9013,-0.2088,-0.94,3528.8256,141,21.9511,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",22,22.1101,0.0134,0.06,1526.9028,109,22.0511,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",22.22,22.0967,-0.1191,-0.54,546.5998,80,22.1721,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",22.28,22.19,22.2158,-0.0496,-0.22,2169.2848,98,22.2153,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":251,"vwap":279},"2026-09-24",22.39,22.2654,-0.1246,-0.56,4029.1048,22.3291,{"date":281,"open":282,"high":282,"low":274,"close":274,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",22.465,-0.2884,-1.27,2200.6529,154,22.4644,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",22.7199,22.6644,22.6784,-0.0378,-0.17,1955.4559,65,22.6949,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",22.58,22.7162,0.1781,0.79,2123.8861,86,22.6688,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",22.5599,22.5381,-0.1618,-0.71,594.1361,92,22.5566,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",22.7,22.75,22.64,22.6999,0.0728,0.32,5876.769688,120,22.6974,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",22.895,22.92,22.6271,-0.1094,-0.48,1526.3241,126,22.8434,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",22.8,22.615,22.7365,-0.0714,-0.31,2127.3991,89,22.6823,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",22.96,22.9756,22.78,22.8079,-0.1222,-0.53,1703.5551,96,22.8673,{"date":359,"open":360,"high":349,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",22.95,22.8999,22.9301,0.1941,0.85,779.6871,45,22.9262,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",23.005,22.736,-0.2223,-0.97,2830.993066,115,22.8196,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",23,23.02,22.94,22.9583,-0.1517,-0.66,4374.9839,132,22.9857,{"date":389,"open":380,"high":390,"low":380,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",23.34,23.11,-0.0838,-0.36,9086.0905,70,23.1551,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":354,"volume":404,"transactions":405,"vwap":406},"2026-09-04",23.31,23.38,23.18,23.1938,-0.1232,8503.9879,125,23.3129,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",23.17,23.4,23.317,0.2164,0.94,12377.3259,157,23.3299,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",23.01,23.1006,-0.114,-0.49,1779.2269,108,23.0503,{"date":427,"open":399,"high":399,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",23.2146,-0.2044,-0.87,1228.8969,85,23.2797,{"date":435,"open":400,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",23.419,23.32,-0.1952,-0.83,13779.4439,138,23.3652,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",23.67,23.6,23.6142,-0.0584,-0.25,5160.071,93,23.6083,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",23.79,23.64,23.6726,-0.1643,-0.69,7000.793914,81,23.7158,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":296,"vwap":470},"2026-08-26",23.92,23.8369,-0.1052,-0.44,646.0017,23.8862,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":51,"volume":475,"transactions":476,"vwap":477},"2026-08-25",23.9421,0.0244,231.2763,53,23.95,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",23.9177,0.1458,0.61,476.2019,71,23.8326,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",23.785,23.76,23.7719,-0.027,-0.11,1566.6265,77,23.9663,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":484,"vwap":504},"2026-08-20",23.775,23.91,23.7989,0.0351,0.15,2481.0365,23.8573,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":50,"vwap":512},"2026-08-19",23.6914,23.7638,0.2159,0.92,1020.9944,23.6333,{"date":514,"open":455,"high":455,"low":515,"close":516,"change":517,"percent_change":312,"volume":518,"transactions":519,"vwap":520},"2026-08-18",23.54,23.5479,-0.1675,8720.0066,103,23.7084,{"date":522,"open":489,"high":489,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",23.6601,23.7154,-0.1848,-0.77,4129.3381,102,23.718,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":115,"volume":536,"transactions":537,"vwap":538},"2026-08-14",23.8401,23.9002,23.84,0.073,1178.1571,58,23.8888,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":50,"vwap":547},"2026-08-13",23.765,23.8699,23.8272,0.336,1.43,876.756227,23.7863,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",23.355,23.4912,0.2055,0.88,871.9951,63,23.4426,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":305,"vwap":564},"2026-08-11",23.43,23.2857,-0.1574,-0.67,1458.983,23.3872,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",23.65,23.39,23.4431,-0.2816,-1.19,4871.9294,131,23.482,{"date":576,"open":577,"high":534,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":260,"vwap":582},"2026-08-07",23.75,23.7247,0.1231,0.52,4029.4037,23.7722,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",23.6016,-0.18,-0.76,304.4267,41,23.6826,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",23.655,23.7816,23.62,0.0406,0.17,2859.537378,90,23.6772,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":345,"vwap":608},"2026-08-04",23.4504,23.741,0.071,0.3,5155.110293,23.5227,{"date":610,"open":611,"high":611,"low":445,"close":445,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",24.02,-0.28,-1.17,1125.3827,75,23.7787,{"date":618,"open":619,"high":477,"low":620,"close":477,"change":621,"percent_change":622,"volume":623,"transactions":375,"vwap":624},"2026-07-31",23.86,23.8599,0.0388,0.16,4120.0218,23.8983,{"date":626,"open":611,"high":627,"low":628,"close":629,"change":630,"percent_change":312,"volume":631,"transactions":528,"vwap":632},"2026-07-30",24.03,23.81,23.9112,-0.1709,3987.9698,23.9448,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",24.1291,24.1391,24.07,24.0821,-0.0174,-0.07,5199.5348,73,24.133,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":323,"volume":650,"transactions":651,"vwap":652},"2026-07-28",24.14,24.22,24.0995,0.0771,1861.9168,40,24.1893,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":519,"vwap":662},"2026-07-27",24.035,24.13,24.015,24.0224,-0.0097,-0.04,4654.1127,24.0741,{"date":664,"open":656,"high":656,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",24.0321,0.3005,1.27,1201.7138,55,24.1083,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",23.7,23.88,23.7316,-0.0368,-0.15,2549.0798,160,23.7792,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":449,"volume":686,"transactions":687,"vwap":688},"2026-07-22",23.8,23.7684,-0.0591,946.275,155,23.8125,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":171,"volume":696,"transactions":697,"vwap":698},"2026-07-21",23.87,23.89,23.82,23.8275,-0.0072,2609.5325,174,23.8537,{"date":700,"open":499,"high":499,"low":683,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":375,"vwap":705},"2026-07-20",23.8347,0.0071,0.03,8058.1335,23.864,{"date":707,"open":708,"high":709,"low":541,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",23.99,24,23.8276,-0.0561,-0.23,3582.2047,116,23.932,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",23.55,23.8837,0.3422,1.45,440.5107,105,23.7107,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":335,"vwap":734},"2026-07-15",23.56,23.58,23.53,23.5415,-0.0779,-0.33,1498.4697,23.5536,{"date":736,"open":737,"high":737,"low":727,"close":738,"change":739,"percent_change":343,"volume":740,"transactions":741,"vwap":742},"2026-07-14",23.66,23.6194,-0.0727,1376.0731,146,23.6115,{"date":744,"open":692,"high":692,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",23.605,23.6921,0.1071,0.45,3434.0797,128,23.7068,{"date":753,"open":727,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",23.589,23.45,23.585,0.134,0.57,1900,{"date":761,"open":762,"high":729,"low":755,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",23.49,23.451,0.004,0.02,2200,{"date":768,"open":683,"high":683,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",23.447,-0.351,-1.47,4600,{"date":774,"open":775,"high":691,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",23.725,23.798,0.361,1.54,1500,{"date":781,"open":782,"high":782,"low":559,"close":783,"change":784,"percent_change":439,"volume":785,"transactions":9,"vwap":783},"2026-07-06",23.46,23.437,-0.195,3600,{"date":787,"open":762,"high":788,"low":762,"close":788,"change":789,"percent_change":790,"volume":766,"transactions":9,"vwap":788},"2026-07-02",23.632,0.232,0.99,{"date":792,"open":793,"high":793,"low":410,"close":410,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":410},"2026-07-01",23.41,-0.241,-1.02,2000,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",23.9,23.641,-0.361,-1.5,10000,{"date":805,"open":709,"high":806,"low":807,"close":806,"change":808,"percent_change":277,"volume":809,"transactions":9,"vwap":806},"2026-06-29",24.0020008,23.885,-0.135,2800,{"date":811,"open":812,"high":646,"low":611,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",24.030001,24.137,0.283,1.19,3500,{"date":818,"open":619,"high":692,"low":673,"close":819,"change":820,"percent_change":597,"volume":821,"transactions":9,"vwap":819},"2026-06-25",23.854,0.04,1800,{"date":823,"open":683,"high":824,"low":825,"close":824,"change":640,"percent_change":826,"volume":779,"transactions":9,"vwap":824},"2026-06-24",23.814,23.78,-0.29,{"date":828,"open":737,"high":829,"low":737,"close":829,"change":115,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-23",23.884,1.32,1100,{"date":833,"open":568,"high":834,"low":568,"close":835,"change":836,"percent_change":837,"volume":766,"transactions":9,"vwap":835},"2026-06-22",23.68,23.574,0.24,1.03,{"date":839,"open":437,"high":762,"low":437,"close":840,"change":841,"percent_change":712,"volume":816,"transactions":9,"vwap":840},"2026-06-18",23.334,-0.054,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",23.705,23.388,-0.561,-2.34,3000,{"date":850,"open":708,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",24.01,23.905,23.949,0.07,0.29,1400,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",24.12,23.879,-0.136,-0.57,2300,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",23.97,24.014999,0.178,0.75,600,{"date":872,"open":683,"high":692,"low":455,"close":873,"change":874,"percent_change":294,"volume":875,"transactions":9,"vwap":873},"2026-06-11",23.837,-0.041,1300,{"date":877,"open":878,"high":708,"low":488,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",23.799,23.878,0.033,0.14,5000,{"date":884,"open":885,"high":477,"low":885,"close":886,"change":887,"percent_change":888,"volume":785,"transactions":9,"vwap":886},"2026-06-09",23.51,23.845,0.456,1.95,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",23.665,23.389,-0.362,-1.52,3900,{"date":897,"open":885,"high":898,"low":885,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",23.792,23.751,0.205,0.87,500,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",23.546,0.424,1.83,300,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",23.15,23.24,23.122,0.054,0.23,2500,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-06-02",22.93,23.068001,22.9,0.132,0.58,4000,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":796,"transactions":9,"vwap":928},"2026-06-01",23.12,22.936,-0.568,-2.42,{"date":932,"open":515,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",23.57,23.5,23.504,-0.186,-0.79,2600,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":902,"transactions":9,"vwap":942},"2026-05-28",23.789,23.69,-0.056,-0.24,{"date":946,"open":577,"high":691,"low":947,"close":947,"change":948,"percent_change":712,"volume":949,"transactions":9,"vwap":947},"2026-05-27",23.746,-0.055,900,{"date":951,"open":628,"high":952,"low":489,"close":953,"change":954,"percent_change":323,"volume":796,"transactions":9,"vwap":953},"2026-05-26",23.83,23.801,0.077,{"date":956,"open":957,"high":957,"low":445,"close":958,"change":959,"percent_change":765,"volume":960,"transactions":9,"vwap":958},"2026-05-22",23.74,23.724,0.005,700,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":949,"transactions":9,"vwap":964},"2026-05-21",23.59,23.719,23.575,0.081,0.34,{"date":969,"open":934,"high":970,"low":934,"close":970,"change":971,"percent_change":413,"volume":908,"transactions":9,"vwap":970},"2026-05-20",23.638,0.221,{"date":973,"open":912,"high":974,"low":912,"close":974,"change":975,"percent_change":976,"volume":960,"transactions":9,"vwap":974},"2026-05-19",23.417,0.099,0.42,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":174,"transactions":9,"vwap":980},"2026-05-18",23.09,23.318,0.263,1.14,{"date":984,"open":985,"high":985,"low":380,"close":986,"change":732,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-15",23.25,23.055,-1.41,3200,{"date":990,"open":595,"high":595,"low":991,"close":991,"change":992,"percent_change":993,"volume":875,"transactions":9,"vwap":991},"2026-05-14",23.385,-0.101,-0.43,{"date":995,"open":996,"high":997,"low":793,"close":998,"change":999,"percent_change":526,"volume":916,"transactions":9,"vwap":998},"2026-05-13",23.485,23.495,23.486,-0.182,{"date":1001,"open":933,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-12",23.668,23.44,-0.014,-0.06,17700,{"date":1008,"open":673,"high":825,"low":963,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-11",23.682,-0.024,-0.1,5400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":174,"transactions":9,"vwap":1016},"2026-05-08",23.715,23.706,0.026,0.11,{"date":1020,"open":489,"high":489,"low":963,"close":834,"change":1021,"percent_change":492,"volume":796,"transactions":9,"vwap":834},"2026-05-07",-0.026,{"date":1023,"open":1024,"high":1016,"low":1024,"close":1016,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1016},"2026-05-06",23.63,0.103,0.44,800,{"date":1029,"open":718,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":220,"volume":882,"transactions":9,"vwap":1032},"2026-05-05",23.61,23.52,23.603,0.045,{"date":1035,"open":567,"high":567,"low":1036,"close":1036,"change":1037,"percent_change":449,"volume":779,"transactions":9,"vwap":1036},"2026-05-04",23.558,-0.058,{"date":1039,"open":595,"high":456,"low":963,"close":1040,"change":1041,"percent_change":1042,"volume":766,"transactions":9,"vwap":1040},"2026-05-01",23.616,-0.217,-0.91,{"date":1044,"open":1045,"high":1045,"low":489,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-30",23.85,23.833,0.203,0.86,6700,{"date":1051,"open":756,"high":942,"low":756,"close":1024,"change":1052,"percent_change":1053,"volume":785,"transactions":9,"vwap":1024},"2026-04-29",-0.071,-0.3,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":174,"transactions":9,"vwap":1057},"2026-04-28",23.631,23.701,0.158,0.67,{"date":1061,"open":445,"high":445,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":779,"transactions":9,"vwap":1062},"2026-04-27",23.543,-0.083,-0.35,{"date":1066,"open":1067,"high":673,"low":1067,"close":1068,"change":171,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",23.625,23.626,-0.13,3800,{"date":1072,"open":1073,"high":737,"low":1073,"close":1074,"change":1075,"percent_change":869,"volume":875,"transactions":9,"vwap":1074},"2026-04-23",23.551,23.656,0.177,{"date":1077,"open":737,"high":737,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-22",23.465,23.479,-0.094,-0.4,2100,{"date":1084,"open":489,"high":489,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":779,"transactions":9,"vwap":1085},"2026-04-21",23.573,-0.227,-0.95,{"date":1089,"open":1090,"high":683,"low":1090,"close":683,"change":1091,"percent_change":622,"volume":1092,"transactions":9,"vwap":683},"2026-04-20",23.71,0.038,400,{"date":1094,"open":455,"high":683,"low":489,"close":1095,"change":1096,"percent_change":1097,"volume":875,"transactions":9,"vwap":1095},"2026-04-17",23.762,0.097,0.41,{"date":1099,"open":737,"high":891,"low":446,"close":891,"change":1100,"percent_change":1101,"volume":870,"transactions":9,"vwap":891},"2026-04-16",0.183,0.78,{"date":1103,"open":559,"high":574,"low":793,"close":574,"change":1104,"percent_change":65,"volume":796,"transactions":9,"vwap":574},"2026-04-15",-0.011,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":580,"volume":1110,"transactions":9,"vwap":1108},"2026-04-14",23.42,23.493,0.122,1600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":831,"transactions":9,"vwap":1114},"2026-04-13",23.28,23.371,0.145,0.62,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":171,"percent_change":1069,"volume":1122,"transactions":9,"vwap":1121},"2026-04-10",23.195,23.285,23.226,6500,{"date":1124,"open":391,"high":390,"low":391,"close":1125,"change":1126,"percent_change":1097,"volume":924,"transactions":9,"vwap":1125},"2026-04-09",23.256,0.094,{"date":1128,"open":979,"high":1129,"low":979,"close":1129,"change":1130,"percent_change":1131,"volume":856,"transactions":9,"vwap":1129},"2026-04-08",23.162,0.285,1.25,{"date":1133,"open":1134,"high":381,"low":339,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-07",22.82,22.877,-0.019,-0.08,1200,{"date":1140,"open":921,"high":921,"low":1141,"close":1141,"change":1142,"percent_change":597,"volume":1092,"transactions":9,"vwap":1141},"2026-04-06",22.896,0.039,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":863,"transactions":9,"vwap":1146},"2026-04-02",22.44,22.857,0.292,1.29,{"date":1150,"open":318,"high":318,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":960,"transactions":9,"vwap":1151},"2026-04-01",22.565,-0.334,-1.46,{"date":1155,"open":1156,"high":419,"low":1157,"close":1158,"change":1159,"percent_change":778,"volume":1160,"transactions":9,"vwap":1158},"2026-03-31",22.705,22.68,22.899,0.348,6200,{"date":1162,"open":1163,"high":319,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":816,"transactions":9,"vwap":1165},"2026-03-30",22.67,22.49,22.551,0.109,0.49,{"date":1169,"open":1170,"high":320,"low":1145,"close":1171,"change":1172,"percent_change":1173,"volume":766,"transactions":9,"vwap":1171},"2026-03-27",22.57,22.442,-0.153,-0.68,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":779,"transactions":9,"vwap":1177},"2026-03-26",22.53,22.595,22.46,-0.002,-0.01,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":854,"volume":882,"transactions":9,"vwap":1186},"2026-03-25",22.55,22.71,22.48,22.597,0.015,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":875,"transactions":9,"vwap":1191},"2026-03-24",22.84,22.582,-0.165,-0.73,{"date":1195,"open":1196,"high":360,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",22.86,22.747,0.127,0.56,23100,{"date":1202,"open":381,"high":381,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-20",22.62,-0.59,-2.54,2900,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":110,"volume":796,"transactions":9,"vwap":1210},"2026-03-19",23.145,23.21,-0.09,{"date":1213,"open":437,"high":437,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":902,"transactions":9,"vwap":1214},"2026-03-18",23.3,-0.385,-1.63,{"date":1218,"open":886,"high":886,"low":1219,"close":1219,"change":1220,"percent_change":976,"volume":1027,"transactions":9,"vwap":1219},"2026-03-17",23.685,0.098,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":916,"transactions":9,"vwap":1224},"2026-03-16",23.688,23.587,0.147,0.63,{"date":1228,"open":885,"high":718,"low":1003,"close":1003,"change":1126,"percent_change":1229,"volume":1027,"transactions":9,"vwap":1003},"2026-03-13",0.4,{"date":1231,"open":1232,"high":1078,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":949,"transactions":9,"vwap":1233},"2026-03-12",23.37,23.346,-0.148,-0.63,{"date":1237,"open":1238,"high":446,"low":1239,"close":1240,"change":1241,"percent_change":795,"volume":938,"transactions":9,"vwap":1240},"2026-03-11",23.588,23.48,23.494,-0.243,{"date":1243,"open":1244,"high":1245,"low":834,"close":1246,"change":1247,"percent_change":586,"volume":916,"transactions":9,"vwap":1246},"2026-03-10",23.712,23.915,23.737,-0.042,{"date":1249,"open":762,"high":488,"low":1250,"close":1251,"change":1142,"percent_change":622,"volume":1160,"transactions":9,"vwap":1251},"2026-03-09",23.378,23.779,{"date":1253,"open":1254,"high":1255,"low":567,"close":957,"change":1256,"percent_change":439,"volume":1257,"transactions":9,"vwap":957},"2026-03-06",23.72,23.745,-0.198,7000,{"date":1259,"open":477,"high":477,"low":1260,"close":1260,"change":1261,"percent_change":937,"volume":870,"transactions":9,"vwap":1260},"2026-03-05",23.938,-0.191,{"date":1263,"open":1264,"high":1265,"low":611,"close":1265,"change":1266,"percent_change":915,"volume":1138,"transactions":9,"vwap":1265},"2026-03-04",24.025,24.129,0.055,{"date":1268,"open":709,"high":1269,"low":577,"close":1270,"change":1271,"percent_change":393,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",24.11,24.073999,-0.086,4800,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":944,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-02",24.059999,24.16,-0.98,3400,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-27",24.32,24.405,24.4,0.064,0.26,8500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":924,"transactions":9,"vwap":1292},"2026-02-26",24.34,24.39,24.275,24.336,0.115,0.47,{"date":1296,"open":647,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1053,"volume":1301,"transactions":9,"vwap":1299},"2026-02-25",24.23,24.17,24.221,-0.074,4200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":820,"percent_change":622,"volume":1092,"transactions":9,"vwap":1305},"2026-02-24",24.28,24.295,24.225,{"date":1308,"open":1289,"high":1289,"low":1297,"close":1309,"change":820,"percent_change":597,"volume":1138,"transactions":9,"vwap":1309},"2026-02-23",24.255,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1226,"volume":1092,"transactions":9,"vwap":1312},"2026-02-20",24.215,0.152,{"date":1315,"open":1316,"high":1316,"low":611,"close":1317,"change":948,"percent_change":712,"volume":875,"transactions":9,"vwap":1317},"2026-02-19",24.09,24.063,{"date":1319,"open":1297,"high":1297,"low":1269,"close":1320,"change":1321,"percent_change":1322,"volume":1278,"transactions":9,"vwap":1320},"2026-02-18",24.118,-0.262,-1.07,{"date":1324,"open":1325,"high":1290,"low":1325,"close":1326,"change":954,"percent_change":323,"volume":1327,"transactions":9,"vwap":1326},"2026-02-17",24.3,24.38,6800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1220,"percent_change":1229,"volume":1333,"transactions":9,"vwap":1332},"2026-02-13",24.26,24.36,24.303,4100,{"date":1335,"open":1325,"high":1325,"low":1336,"close":1336,"change":1337,"percent_change":1211,"volume":785,"transactions":9,"vwap":1336},"2026-02-12",24.205,-0.021,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":51,"volume":863,"transactions":9,"vwap":1341},"2026-02-11",24.223,24.226,24.19,0.023,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":915,"volume":759,"transactions":9,"vwap":1348},"2026-02-10",24.18,24.24,24.203,0.056,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":836,"volume":816,"transactions":9,"vwap":1353},"2026-02-09",24.040001,24.147,0.058,{"date":1356,"open":1357,"high":1358,"low":853,"close":1358,"change":1359,"percent_change":837,"volume":1360,"transactions":9,"vwap":1358},"2026-02-06",23.981,24.089001,0.245,4500,{"date":1362,"open":455,"high":799,"low":455,"close":1363,"change":1364,"percent_change":144,"volume":1082,"transactions":9,"vwap":1363},"2026-02-05",23.844,-0.046,{"date":1366,"open":577,"high":1367,"low":577,"close":692,"change":1368,"percent_change":1369,"volume":1082,"transactions":9,"vwap":692},"2026-02-04",23.94,0.22,0.93,{"date":1371,"open":1372,"high":1372,"low":727,"close":445,"change":1373,"percent_change":1374,"volume":1122,"transactions":9,"vwap":445},"2026-02-03",23.73,-0.064,-0.27,{"date":1376,"open":619,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":174,"transactions":9,"vwap":1378},"2026-02-02",23.875,23.734,-0.451,-1.86,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":836,"volume":870,"transactions":9,"vwap":1384},"2026-01-30",24.049999,24.185,0.057,{"date":1387,"open":812,"high":1388,"low":812,"close":1388,"change":1389,"percent_change":105,"volume":174,"transactions":9,"vwap":1388},"2026-01-29",24.128,0.212,{"date":1391,"open":851,"high":1392,"low":1045,"close":1393,"change":1394,"percent_change":1173,"volume":766,"transactions":9,"vwap":1393},"2026-01-28",24.039,23.916,-0.163,{"date":1396,"open":1383,"high":1269,"low":1383,"close":1397,"change":1398,"percent_change":1399,"volume":960,"transactions":9,"vwap":1397},"2026-01-27",24.079,0.019,0.08,{"date":1401,"open":646,"high":646,"low":812,"close":1275,"change":1179,"percent_change":1180,"volume":875,"transactions":9,"vwap":1275},"2026-01-26",{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":759,"transactions":9,"vwap":1407},"2026-01-23",23.945,24.1,23.93,24.062,0.083,0.35,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":492,"percent_change":1414,"volume":1082,"transactions":9,"vwap":1413},"2026-01-22",24.105,23.979,-0.46,{"date":1416,"open":709,"high":1358,"low":709,"close":1358,"change":1417,"percent_change":1418,"volume":938,"transactions":9,"vwap":1358},"2026-01-21",0.092,0.38,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":916,"transactions":9,"vwap":1422},"2026-01-20",24.152,23.997,-0.294,-1.21,{"date":1426,"open":1270,"high":1427,"low":1270,"close":1428,"change":1429,"percent_change":134,"volume":796,"transactions":9,"vwap":1428},"2026-01-16",24.31,24.291,0.142,{"date":1431,"open":859,"high":1432,"low":859,"close":1433,"change":1434,"percent_change":1418,"volume":1435,"transactions":9,"vwap":1433},"2026-01-15",24.2,24.149,0.091,3100,{"date":1437,"open":812,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":821,"transactions":9,"vwap":1440},"2026-01-14",24.08,24.021,24.058001,0.111,0.46,{"date":1444,"open":628,"high":1445,"low":834,"close":1446,"change":1447,"percent_change":923,"volume":916,"transactions":9,"vwap":1446},"2026-01-13",23.96,23.947,0.137,{"date":1449,"open":942,"high":619,"low":942,"close":628,"change":1450,"percent_change":1285,"volume":882,"transactions":9,"vwap":628},"2026-01-12",0.061,{"date":1452,"open":825,"high":619,"low":1453,"close":1453,"change":1398,"percent_change":1399,"volume":1454,"transactions":9,"vwap":1453},"2026-01-09",23.749,3300,{"date":1456,"open":934,"high":1457,"low":782,"close":1372,"change":1313,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1372},"2026-01-08",23.77,0.64,1700,{"date":1461,"open":819,"high":819,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":174,"transactions":9,"vwap":1462},"2026-01-07",23.578,-0.257,-1.08,{"date":1466,"open":934,"high":534,"low":934,"close":1467,"change":502,"percent_change":1226,"volume":1468,"transactions":9,"vwap":1467},"2026-01-06",23.835,5200,{"date":1470,"open":1024,"high":1219,"low":1024,"close":1219,"change":1471,"percent_change":1472,"volume":960,"transactions":9,"vwap":1219},"2026-01-05",0.048,0.2,{"date":1474,"open":729,"high":456,"low":729,"close":1475,"change":1476,"percent_change":1137,"volume":177,"transactions":9,"vwap":1475},"2026-01-02",23.637,-0.02,{"date":1478,"open":1074,"high":1479,"low":567,"close":1480,"change":1481,"percent_change":422,"volume":831,"transactions":9,"vwap":1480},"2025-12-31",23.672,23.657,-0.116,{"date":1483,"open":1254,"high":1484,"low":1244,"close":1484,"change":1485,"percent_change":1486,"volume":759,"transactions":9,"vwap":1484},"2025-12-30",23.773,0.059,0.25,{"date":1488,"open":445,"high":1489,"low":445,"close":1489,"change":1490,"percent_change":1491,"volume":779,"transactions":9,"vwap":1489},"2025-12-29",23.714,-0.413,-1.71,{"date":1493,"open":1494,"high":1495,"low":1383,"close":1495,"change":1496,"percent_change":502,"volume":902,"transactions":9,"vwap":1495},"2025-12-26",24.077,24.127,0.037,{"date":1498,"open":1383,"high":1316,"low":1383,"close":1316,"change":757,"percent_change":1199,"volume":870,"transactions":9,"vwap":1316},"2025-12-24",{"date":1500,"open":1406,"high":1501,"low":1245,"close":1502,"change":1503,"percent_change":820,"volume":1110,"transactions":9,"vwap":1502},"2025-12-23",23.989,23.956,0.009,{"date":1505,"open":1406,"high":1446,"low":1406,"close":1446,"change":1506,"percent_change":580,"volume":870,"transactions":9,"vwap":1446},"2025-12-22",0.125,{"date":1508,"open":674,"high":465,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":809,"transactions":9,"vwap":1509},"2025-12-19",23.822,-0.038,-0.16,{"date":1513,"open":691,"high":692,"low":1045,"close":619,"change":1514,"percent_change":1235,"volume":949,"transactions":9,"vwap":619},"2025-12-18",-0.151,{"date":1516,"open":465,"high":1352,"low":465,"close":1517,"change":1518,"percent_change":1519,"volume":938,"transactions":9,"vwap":1517},"2025-12-17",24.011,0.093,0.39,{"date":1521,"open":1383,"high":1440,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":779,"transactions":9,"vwap":1522},"2025-12-16",23.918,-0.192,-0.8,{"date":1526,"open":637,"high":1269,"low":866,"close":1269,"change":1527,"percent_change":1528,"volume":1082,"transactions":9,"vwap":1269},"2025-12-15",0.089,0.37,{"date":1530,"open":812,"high":812,"low":1439,"close":1439,"change":1187,"percent_change":249,"volume":949,"transactions":9,"vwap":1439},"2025-12-12",{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":758,"volume":1535,"transactions":9,"vwap":1533},"2025-12-11",24.0060005,0.135,100,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1092,"transactions":9,"vwap":1538},"2025-12-10",23.871,0.043,0.18,{"date":1542,"open":465,"high":465,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1092,"transactions":9,"vwap":1543},"2025-12-09",23.828,-0.143,-0.6,{"date":1547,"open":812,"high":812,"low":477,"close":1548,"change":1011,"percent_change":156,"volume":779,"transactions":9,"vwap":1548},"2025-12-08",23.971,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":660,"volume":1027,"transactions":9,"vwap":1552},"2025-12-05",24.125,24.070999,-0.009,{"date":1555,"open":1405,"high":1405,"low":1438,"close":1438,"change":1010,"percent_change":1011,"volume":908,"transactions":9,"vwap":1438},"2025-12-04",{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1472,"volume":960,"transactions":9,"vwap":1559},"2025-12-03",24.021999,24.104,0.047,{"date":1562,"open":709,"high":1563,"low":709,"close":1563,"change":1564,"percent_change":640,"volume":1092,"transactions":9,"vwap":1563},"2025-12-02",24.056999,-0.017,{"date":1566,"open":1269,"high":647,"low":1270,"close":1270,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1270},"2025-12-01",-0.341,-1.4,4400,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":976,"volume":1574,"transactions":9,"vwap":1572},"2025-11-28",24.415,0.102,200,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1573,"percent_change":976,"volume":856,"transactions":9,"vwap":1578},"2025-11-26",24.361,24.313,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1458,"volume":960,"transactions":9,"vwap":1582},"2025-11-25",24.271,24.211,0.153,{"date":1585,"open":1586,"high":1440,"low":708,"close":1440,"change":1266,"percent_change":915,"volume":1587,"transactions":9,"vwap":1440},"2025-11-24",23.995,6100,{"date":1589,"open":683,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":790,"volume":831,"transactions":9,"vwap":1590},"2025-11-21",24.0030003,23.795,0.235,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1173,"volume":821,"transactions":9,"vwap":1596},"2025-11-20",23.992,23.768,-0.162,{"date":1599,"open":1600,"high":1600,"low":674,"close":1406,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1406},"2025-11-19",24.097,-0.188,-0.78,4900,{"date":1605,"open":1352,"high":1320,"low":1352,"close":1320,"change":975,"percent_change":1097,"volume":1092,"transactions":9,"vwap":1320},"2025-11-18",{"date":1607,"open":1276,"high":1276,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":960,"transactions":9,"vwap":1609},"2025-11-17",23.975,24.018999,-0.158,-0.65,{"date":1613,"open":646,"high":1614,"low":646,"close":1615,"change":1616,"percent_change":1409,"volume":875,"transactions":9,"vwap":1615},"2025-11-14",24.21,24.177,0.085,{"date":1618,"open":1289,"high":1289,"low":1619,"close":1619,"change":1620,"percent_change":161,"volume":831,"transactions":9,"vwap":1619},"2025-11-13",24.091999,-0.326,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":459,"volume":1138,"transactions":9,"vwap":1625},"2025-11-12",24.5,24.53,24.418,-0.169,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":960,"transactions":9,"vwap":1630},"2025-11-11",24.52,24.587,0.249,1.02,{"date":1634,"open":1281,"high":1635,"low":647,"close":1635,"change":959,"percent_change":765,"volume":1110,"transactions":9,"vwap":1635},"2025-11-10",24.338,{"date":1637,"open":1638,"high":1639,"low":646,"close":1639,"change":1640,"percent_change":1641,"volume":821,"transactions":9,"vwap":1639},"2025-11-07",24.168,24.333,0.272,1.13,{"date":1643,"open":1269,"high":859,"low":1644,"close":1644,"change":1645,"percent_change":354,"volume":949,"transactions":9,"vwap":1644},"2025-11-06",24.061001,-0.129,{"date":1647,"open":637,"high":1342,"low":637,"close":1342,"change":1142,"percent_change":622,"volume":960,"transactions":9,"vwap":1342},"2025-11-05",{"date":1649,"open":1269,"high":1298,"low":637,"close":1650,"change":1651,"percent_change":1285,"volume":1652,"transactions":9,"vwap":1650},"2025-11-04",24.151,0.062,3700,{"date":1654,"open":851,"high":1358,"low":683,"close":1358,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1358},"2025-11-03",-0.316,-1.29,9600,{"date":1659,"open":1326,"high":1282,"low":1326,"close":1282,"change":1354,"percent_change":836,"volume":916,"transactions":9,"vwap":1282},"2025-10-31",{"date":1661,"open":1662,"high":1290,"low":1663,"close":1663,"change":881,"percent_change":923,"volume":1092,"transactions":9,"vwap":1663},"2025-10-30",24.37,24.347,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":809,"transactions":9,"vwap":1669},"2025-10-29",24.671,24.68,24.175,24.207,-0.591,-2.38,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":960,"transactions":9,"vwap":1675},"2025-10-28",25.14,24.798,-0.306,-1.22,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1179,"percent_change":1180,"volume":766,"transactions":9,"vwap":1683},"2025-10-27",25.1,25.16,24.96,25.104,{"date":1685,"open":1686,"high":24,"low":1686,"close":1687,"change":1688,"percent_change":1472,"volume":870,"transactions":9,"vwap":1687},"2025-10-24",25.049999,25.106,0.051,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1503,"percent_change":820,"volume":1092,"transactions":9,"vwap":1693},"2025-10-23",25.13,25,25.055,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":855,"volume":949,"transactions":9,"vwap":1698},"2025-10-22",25.030001,25.069,25.046,0.072,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1374,"volume":1092,"transactions":9,"vwap":1703},"2025-10-21",25.09,24.974,-0.067,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1368,"percent_change":105,"volume":1459,"transactions":9,"vwap":1708},"2025-10-20",24.97,25.041,24.91,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1059,"volume":960,"transactions":9,"vwap":1714},"2025-10-17",24.64,24.835,24.821,0.164,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":779,"transactions":9,"vwap":1720},"2025-10-16",24.78,24.83,24.657,-0.111,-0.45,{"date":1724,"open":1629,"high":1725,"low":1629,"close":1725,"change":1726,"percent_change":1727,"volume":908,"transactions":9,"vwap":1725},"2025-10-15",24.768,0.343,1.4,{"date":1729,"open":1289,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":863,"transactions":9,"vwap":1732},"2025-10-14",24.46,24.33,24.425,0.236,0.98,{"date":1736,"open":1432,"high":1432,"low":1276,"close":1737,"change":1738,"percent_change":1167,"volume":960,"transactions":9,"vwap":1737},"2025-10-13",24.189,0.117,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-10",24.372,24.072001,-0.268,-1.1,2700,{"date":1747,"open":1748,"high":1748,"low":1731,"close":1289,"change":1080,"percent_change":1749,"volume":949,"transactions":9,"vwap":1289},"2025-10-09",24.47,-0.38,{"date":1751,"open":1752,"high":1752,"low":1572,"close":1753,"change":1754,"percent_change":468,"volume":1459,"transactions":9,"vwap":1753},"2025-10-08",24.51,24.434,-0.108,{"date":1756,"open":1757,"high":1758,"low":1752,"close":1759,"change":1373,"percent_change":1760,"volume":848,"transactions":9,"vwap":1759},"2025-10-07",24.59,24.61,24.542,-0.26,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":785,"transactions":9,"vwap":1764},"2025-10-06",24.84,24.606,-0.231,-0.93,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":757,"percent_change":1771,"volume":960,"transactions":9,"vwap":1770},"2025-10-03",24.89,24.837,0.54,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1082,"transactions":9,"vwap":1776},"2025-10-02",24.72,24.69,24.703,-0.127,-0.51,{"date":1780,"open":1781,"high":1713,"low":1782,"close":1719,"change":1783,"percent_change":1424,"volume":924,"transactions":9,"vwap":1719},"2025-10-01",24.79,24.74,-0.304,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":174,"transactions":9,"vwap":1787},"2025-09-30",25.0049992,25.134,0.09,0.36,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":166,"volume":1745,"transactions":9,"vwap":1795},"2025-09-29",25.047001,25.11,25.014999,25.044001,0.029,{"date":1798,"open":1781,"high":1794,"low":1781,"close":1794,"change":1799,"percent_change":510,"volume":796,"transactions":9,"vwap":1794},"2025-09-26",0.227,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1574,"transactions":9,"vwap":1802},"2025-09-25",24.788,-0.051,-0.21,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":586,"percent_change":1809,"volume":949,"transactions":9,"vwap":1808},"2025-09-24",25.07,24.839,-0.72,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1097,"volume":1138,"transactions":9,"vwap":1813},"2025-09-23",24.95,25.018999,0.101,{"date":1816,"open":1719,"high":1817,"low":1818,"close":1817,"change":51,"percent_change":1229,"volume":796,"transactions":9,"vwap":1817},"2025-09-22",24.918,24.778,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":449,"volume":1110,"transactions":9,"vwap":1822},"2025-09-19",24.86,24.818,-0.063,{"date":1825,"open":1821,"high":1826,"low":1821,"close":1826,"change":1827,"percent_change":1399,"volume":1574,"transactions":9,"vwap":1826},"2025-09-18",24.881,0.021,{"date":1829,"open":1830,"high":1831,"low":1821,"close":1821,"change":1832,"percent_change":1833,"volume":779,"transactions":9,"vwap":1821},"2025-09-17",24.94,24.99,0.013,0.05,{"date":1835,"open":1812,"high":1812,"low":1763,"close":1836,"change":1837,"percent_change":144,"volume":796,"transactions":9,"vwap":1836},"2025-09-16",24.847,-0.047,{"date":1839,"open":1812,"high":1812,"low":1840,"close":1840,"change":1841,"percent_change":171,"volume":1206,"transactions":9,"vwap":1840},"2025-09-15",24.894,-0.007,{"date":1843,"open":1709,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":779,"transactions":9,"vwap":1845},"2025-09-12",24.935,24.901,-0.034,-0.14,{"date":1849,"open":1844,"high":1844,"low":1844,"close":1844,"change":1389,"percent_change":1048,"volume":1574,"transactions":9,"vwap":1844},"2025-09-11",{"date":1851,"open":1781,"high":1781,"low":1852,"close":1852,"change":1853,"percent_change":249,"volume":779,"transactions":9,"vwap":1852},"2025-09-10",24.723,0.016,{"date":1855,"open":1667,"high":1856,"low":1712,"close":1856,"change":880,"percent_change":1857,"volume":938,"transactions":9,"vwap":1856},"2025-09-09",24.707,0.13,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":1864,"volume":1569,"transactions":9,"vwap":1861},"2025-09-08",24.668,24.674,24.58,-0.078,-0.32,{"date":1866,"open":1667,"high":1867,"low":1667,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-05",24.773,24.752,0.124,0.5,4700,{"date":1873,"open":1758,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1167,"volume":988,"transactions":9,"vwap":1874},"2025-09-04",24.628,24.45,0.119,{"date":1878,"open":1624,"high":1879,"low":1875,"close":1880,"change":1881,"percent_change":1018,"volume":1882,"transactions":9,"vwap":1880},"2025-09-03",24.54,24.509,0.028,5100,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":902,"transactions":9,"vwap":1886},"2025-09-02",24.6,24.481,-0.728,-2.89,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1399,"percent_change":323,"volume":1535,"transactions":9,"vwap":1891},"2025-08-29",25.209,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1069,"volume":1896,"transactions":9,"vwap":1894},"2025-08-28",25.129,-0.032,0,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1285,"volume":1535,"transactions":9,"vwap":1899},"2025-08-27",25.161,0.065,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":677,"volume":1535,"transactions":9,"vwap":1903},"2025-08-26",25.096001,-0.037,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1104,"percent_change":660,"volume":1574,"transactions":9,"vwap":1908},"2025-08-25",25.15,25.133,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":364,"volume":1535,"transactions":9,"vwap":1911},"2025-08-22",25.144,0.213,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":65,"percent_change":1916,"volume":1535,"transactions":9,"vwap":1915},"2025-08-21",24.931,-0.2,{"date":1918,"open":1702,"high":1702,"low":1919,"close":1919,"change":1496,"percent_change":502,"volume":831,"transactions":9,"vwap":1919},"2025-08-20",24.981,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1535,"transactions":9,"vwap":1922},"2025-08-19",24.944,0.269,1.09,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1610,"percent_change":1929,"volume":1535,"transactions":9,"vwap":1928},"2025-08-18",24.81,24.675,-0.64,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1447,"percent_change":1933,"volume":1535,"transactions":9,"vwap":1932},"2025-08-15",24.833,0.55,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1574,"transactions":9,"vwap":1937},"2025-08-14",24.644,24.696,-0.187,-0.75,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":149,"volume":902,"transactions":9,"vwap":1943},"2025-08-13",24.76,24.883,0.181,{"date":1946,"open":1947,"high":1948,"low":1629,"close":1948,"change":1949,"percent_change":597,"volume":960,"transactions":9,"vwap":1948},"2025-08-12",24.66,24.702,0.041,{"date":1951,"open":1942,"high":1927,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":960,"transactions":9,"vwap":1952},"2025-08-11",24.661,-0.144,-0.58,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1535,"transactions":9,"vwap":1957},"2025-08-08",24.805,-0.155,-0.62,{"date":1961,"open":1812,"high":1682,"low":1812,"close":1682,"change":1518,"percent_change":1528,"volume":1535,"transactions":9,"vwap":1682},"2025-08-07",{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":312,"volume":1574,"transactions":9,"vwap":1965},"2025-08-06",25.040001,24.867,-0.178,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1409,"volume":1092,"transactions":9,"vwap":1971},"2025-08-05",24.916,25.065001,25.045,0.088,{"date":1974,"open":1812,"high":1975,"low":1812,"close":1975,"change":1976,"percent_change":139,"volume":1535,"transactions":9,"vwap":1975},"2025-08-04",24.957,0.172,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1211,"volume":1092,"transactions":9,"vwap":1980},"2025-08-01",24.736,24.785,-0.023,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1535,"transactions":9,"vwap":1984},"2025-07-31",24.808,-0.372,-1.48,{"date":180,"open":176,"high":176,"low":24,"close":24,"change":944,"percent_change":240,"volume":1988,"transactions":9,"vwap":24},6600]