[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLUI":3,"homepage-market-summary":29,"stock-historical-XLUI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLUI","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 Utilities Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},22.6176,4.99848,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.1,22.18,21.8753,22.15,-0.05,-0.23,41530.355184,26.339,21.0201,26266.2279194502,20.3,301,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":21,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":38,"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":38,"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":38},"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":38},"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"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":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22608,6804923.207782,-12.88,"2025-07-30",[181,184,194,203,213,223,232,241,252,262,271,281,290,301,312,322,331,338,346,354,363,373,383,394,404,414,422,431,440,450,460,470,480,489,497,506,516,525,534,544,553,564,574,583,592,599,608,617,626,637,648,657,667,676,686,695,705,715,725,734,744,753,761,767,775,781,785,790,797,804,812,818,823,829,835,842,849,854,861,868,874,879,886,891,899,907,915,921,927,934,941,947,953,959,966,971,978,986,992,998,1003,1009,1015,1020,1025,1032,1038,1045,1052,1059,1066,1074,1082,1089,1096,1102,1109,1115,1119,1127,1133,1138,1144,1149,1156,1163,1171,1179,1184,1189,1195,1201,1206,1212,1215,1218,1223,1229,1236,1241,1248,1252,1258,1265,1271,1277,1280,1285,1290,1296,1301,1305,1309,1315,1320,1328,1334,1341,1345,1349,1355,1360,1365,1369,1373,1378,1384,1389,1395,1400,1404,1409,1417,1422,1426,1428,1430,1435,1439,1442,1447,1453,1457,1461,1466,1470,1475,1479,1485,1492,1498,1505,1510,1516,1518,1524,1530,1536,1543,1549,1553,1559,1566,1569,1574,1582,1586,1592,1597,1600,1606,1610,1614,1618,1621,1626,1634,1638,1643,1649,1653,1659,1666,1670,1675,1680,1685,1693,1699,1703,1709,1713,1716,1722,1727,1731,1737,1742,1749,1755,1762,1768,1774,1779,1787,1793,1799,1807,1814,1821,1828,1833,1840,1844,1851,1855,1860,1866,1872,1877,1882,1886,1890,1894,1897,1901,1904,1910,1916,1919,1925,1928,1935,1942,1948,1952,1955,1959,1964,1967,1973,1976,1983,1987,1993,1998,2003,2007,2010,2015,2020,2023,2025,2029,2034,2039,2043,2045,2048,2053,2059],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},487,22.0426,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",21.9942,22.19,21.96,0.04,0.18,44596.1312,540,22.0756,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",21.63,22.11,0.62,2.89,47407.346307,581,21.9625,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":189,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",21.54,21.67,21.32,21.49,0.19,86561.786271,796,21.541,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":52,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",21.47,21.55,21.3201,21.45,0.47,25910.024673,503,21.4423,{"date":224,"open":225,"high":226,"low":25,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",21.3,21.35,-0.34,-1.57,154627.537537,755,21.1284,{"date":233,"open":234,"high":234,"low":196,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",21.97,21.69,-0.14,-0.64,137363.4004,664,21.7611,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",21.56,21.84,21.4101,21.83,0.25,1.16,76178.247012,491,21.6743,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",21.71,21.43,21.58,-0.1,-0.46,52721.0051,508,21.5629,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":209,"volume":268,"transactions":269,"vwap":270},"2026-09-25",21.62,21.68,21.475,0.0408,29619.46936,545,21.5718,{"date":272,"open":246,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",21.8309,21.61,21.6392,-0.2008,-0.92,57762.242596,649,21.6928,{"date":282,"open":283,"high":283,"low":284,"close":244,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",22.2,21.77,-0.3792,-1.71,52110.2301,854,21.9086,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",22.28,22.35,22.17,22.2192,-0.078,-0.35,33758.843917,539,22.2447,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",22.3,22.41,22.265,22.2972,-0.0128,-0.06,97426.458764,691,22.3334,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",22.37,22.68,22.31,-0.24,-1.06,40748.087566,506,22.3524,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":198,"volume":328,"transactions":329,"vwap":330},"2026-09-17",22.45,22.55,22.36,0.14,71198.219,537,22.4934,{"date":332,"open":333,"high":333,"low":303,"close":304,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",22.57,0,199490.526,524,22.4436,{"date":339,"open":340,"high":340,"low":293,"close":304,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",22.67,-0.26,-1.15,47789.611,563,22.4483,{"date":347,"open":348,"high":348,"low":349,"close":340,"change":317,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",22.93,22.62,-1.05,153126.31809,673,22.6971,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":189,"volume":360,"transactions":361,"vwap":362},"2026-09-11",23.16,22.8295,22.91,0.01,32410.790959,371,22.9637,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",23.1,23.18,22.9,-0.2365,-1.02,572513.043329,345,23.0584,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",23.43,23.01,23.1365,-0.1935,-0.83,386096.0415,440,23.1391,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",23.22,23.48,23.2,23.33,0.184,0.79,34771.950447,387,23.3388,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",23.05,23.23,23.146,0.0176,0.08,33314.691369,318,23.1495,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":139,"volume":411,"transactions":412,"vwap":413},"2026-09-03",23.04,23.2063,22.99,23.1284,0.1577,26768.5843,265,23.0934,{"date":415,"open":416,"high":417,"low":340,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":392,"vwap":421},"2026-09-02",22.87,22.9707,0.1107,0.48,28543.3364,22.8242,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":144,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",22.95,22.7,22.86,-0.82,27287.814142,398,22.8197,{"date":432,"open":433,"high":434,"low":435,"close":396,"change":22,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",22.925,23.08,22.78,-0.99,62994.02259,715,22.9671,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",23.6,23.17,23.28,-0.162,-0.69,35285.699445,454,23.3379,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",23.49,23.305,23.442,-0.068,-0.29,25975.3572,414,23.3779,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":189,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",23.57,23.6296,23.4507,23.51,0.17,27612.5137,258,23.5671,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":166,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",23.44,23.59,23.36,23.47,0.51,26215.408066,308,23.4829,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":52,"percent_change":486,"volume":487,"transactions":192,"vwap":488},"2026-08-24",23.38,23.45,23.19,23.35,0.43,28014.88034,23.3122,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":156,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",23.65,23.25,-1.77,43671.6246,1092,23.4079,{"date":498,"open":442,"high":499,"low":442,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",23.81,23.67,-0.0598,-0.25,13089.2087,275,23.7042,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":502,"volume":513,"transactions":514,"vwap":515},"2026-08-19",23.76,23.91,23.6159,23.7298,-0.0602,38465.833631,369,23.736,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":189,"percent_change":466,"volume":522,"transactions":523,"vwap":524},"2026-08-18",23.78,24.068,23.75,23.79,29230.9918,281,23.8874,{"date":526,"open":527,"high":528,"low":442,"close":520,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",23.73,23.84,-0.09,-0.38,31304.247281,359,23.7281,{"date":535,"open":536,"high":537,"low":538,"close":528,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",23.8,23.9,23.62,0.1244,0.52,33532.033381,431,23.7847,{"date":545,"open":546,"high":547,"low":491,"close":548,"change":549,"percent_change":419,"volume":550,"transactions":551,"vwap":552},"2026-08-13",23.71,23.82,23.7156,0.1144,16308.342711,285,23.7152,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",23.64,23.69,23.53,23.6012,0.0754,0.32,16465.928071,297,23.6062,{"date":565,"open":566,"high":462,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",23.39,23.275,23.5258,0.2258,0.97,27153.113365,328,23.3928,{"date":575,"open":576,"high":576,"low":387,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",23.55,23.3,-0.2021,-0.86,79654.285805,773,23.2957,{"date":584,"open":474,"high":585,"low":586,"close":587,"change":588,"percent_change":540,"volume":589,"transactions":590,"vwap":591},"2026-08-07",23.66,23.2278,23.5021,0.1221,32853.728955,413,23.468,{"date":593,"open":500,"high":500,"low":577,"close":482,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",-0.13,-0.55,29789.713419,570,23.448,{"date":600,"open":601,"high":601,"low":602,"close":465,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",23.87,23.37,-0.3,-1.26,48616.778858,812,23.5313,{"date":609,"open":536,"high":610,"low":611,"close":499,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",23.835,23.5001,-0.02,-0.08,43971.491401,747,23.6684,{"date":618,"open":619,"high":620,"low":520,"close":621,"change":341,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",23.95,24.01,23.83,-1.08,39757.635416,561,23.8982,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",24.23,24.2463,24.03,24.09,-0.12,-0.5,34271.116556,592,24.1393,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",24.36,24.4925,24.04,24.21,-0.16,-0.66,46188.154073,528,24.2581,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":603,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",24.75,24.29,24.37,-1.22,36274.573661,458,24.4599,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":529,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",24.9,25.0099,24.65,24.67,-0.36,31126.13468,429,24.8352,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":317,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",25.03,24.69,24.76,-0.96,48948.1199,445,24.8514,{"date":677,"open":678,"high":679,"low":680,"close":678,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",25,25.07,24.88,0.06,0.24,19931.148,372,24.9826,{"date":687,"open":688,"high":689,"low":662,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":635,"vwap":694},"2026-07-23",24.77,24.97,24.94,0.16,0.65,22364.1906,24.8735,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",24.46,24.8,24.78,0.4931,2.03,25061.998,500,24.6622,{"date":706,"open":651,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",24.33,24.17,24.2869,-0.0031,-0.01,29470.819958,665,24.2666,{"date":716,"open":717,"high":718,"low":719,"close":651,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",24.56,24.5799,24.26,-0.17,-0.7,37674.9218,716,24.4413,{"date":726,"open":727,"high":728,"low":729,"close":697,"change":730,"percent_change":731,"volume":732,"transactions":646,"vwap":733},"2026-07-17",24.62,24.795,24.41,-0.11,-0.45,26760.902315,24.5551,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":327,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",24.48,24.6,24.425,24.57,0.57,19000.706261,441,24.5039,{"date":745,"open":746,"high":747,"low":729,"close":748,"change":22,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",24.7,24.72,24.43,-0.93,16247.935162,711,24.5535,{"date":754,"open":661,"high":671,"low":755,"close":756,"change":757,"percent_change":400,"volume":758,"transactions":759,"vwap":760},"2026-07-14",24.55,24.66,0.02,35544.9009,604,24.6933,{"date":762,"open":763,"high":661,"low":764,"close":763,"change":327,"percent_change":740,"volume":765,"transactions":655,"vwap":766},"2026-07-13",24.64,24.47,28962.654658,24.587,{"date":768,"open":769,"high":770,"low":707,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",24.35,24.51,24.5,0.11,0.45,15100,{"date":776,"open":748,"high":777,"low":778,"close":779,"change":308,"percent_change":502,"volume":780,"transactions":9,"vwap":779},"2026-07-09",24.45,24.32,24.39,22300,{"date":782,"open":783,"high":717,"low":778,"close":777,"change":730,"percent_change":731,"volume":784,"transactions":9,"vwap":777},"2026-07-08",24.49,22600,{"date":786,"open":787,"high":727,"low":787,"close":717,"change":190,"percent_change":788,"volume":789,"transactions":9,"vwap":717},"2026-07-07",24.4,0.74,36200,{"date":791,"open":739,"high":739,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",24.3,24.38,-0.15,-0.61,41400,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",24.07,24.53,0.38,1.57,35400,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",24.31,24.040001,24.15,-0.59,-2.38,27600,{"date":813,"open":814,"high":659,"low":815,"close":816,"change":643,"percent_change":237,"volume":817,"transactions":9,"vwap":816},"2026-06-30",24.79,24.595,24.74,28300,{"date":819,"open":678,"high":678,"low":820,"close":659,"change":21,"percent_change":821,"volume":822,"transactions":9,"vwap":659},"2026-06-29",24.765,-0.2,37900,{"date":824,"open":825,"high":825,"low":814,"close":826,"change":327,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",24.96,24.95,0.56,21700,{"date":830,"open":662,"high":831,"low":537,"close":832,"change":833,"percent_change":827,"volume":834,"transactions":9,"vwap":832},"2026-06-25",24.89,24.81,0.139,45800,{"date":836,"open":837,"high":838,"low":783,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",24.52,24.671,0.108,0.44,19100,{"date":843,"open":777,"high":844,"low":792,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",24.61,24.563,0.173,0.71,16000,{"date":850,"open":778,"high":837,"low":792,"close":779,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":779},"2026-06-22",0.128,0.53,17200,{"date":855,"open":856,"high":770,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",24.2,24.262,0.146,0.61,14700,{"date":862,"open":652,"high":652,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",24.075001,24.116,-0.269,-1.1,18900,{"date":869,"open":729,"high":737,"low":806,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",24.385,0.119,0.49,19200,{"date":875,"open":708,"high":787,"low":876,"close":877,"change":466,"percent_change":847,"volume":878,"transactions":9,"vwap":877},"2026-06-15",24.049999,24.266,24800,{"date":880,"open":881,"high":882,"low":537,"close":883,"change":884,"percent_change":885,"volume":867,"transactions":9,"vwap":883},"2026-06-12",24,24.22,24.096001,0.214,0.9,{"date":887,"open":499,"high":631,"low":499,"close":888,"change":889,"percent_change":560,"volume":890,"transactions":9,"vwap":888},"2026-06-11",23.882,0.075,12000,{"date":892,"open":893,"high":894,"low":585,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",23.825,23.88,23.807,0.011,0.05,15900,{"date":900,"open":520,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",23.826,23.566,23.796,0.215,0.91,15700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",23.97,23.579,23.581,-0.379,-1.58,32200,{"date":916,"open":909,"high":917,"low":508,"close":918,"change":919,"percent_change":847,"volume":920,"transactions":9,"vwap":918},"2026-06-05",24.066,23.96,0.169,40300,{"date":922,"open":509,"high":509,"low":386,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",23.791,0.097,0.41,18700,{"date":928,"open":537,"high":620,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",23.68,23.694,-0.043,-0.18,20000,{"date":935,"open":557,"high":936,"low":474,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",23.77,23.737,0.352,1.51,25800,{"date":942,"open":619,"high":619,"low":602,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",23.385,-0.855,-3.53,44700,{"date":948,"open":793,"high":793,"low":949,"close":950,"change":951,"percent_change":237,"volume":952,"transactions":9,"vwap":950},"2026-05-29",24.188,24.24,-0.155,25100,{"date":954,"open":739,"high":727,"low":769,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",24.395,-0.141,-0.57,33500,{"date":960,"open":737,"high":737,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",24.44,24.536,-0.054,-0.22,26300,{"date":967,"open":746,"high":650,"low":771,"close":968,"change":969,"percent_change":52,"volume":970,"transactions":9,"vwap":968},"2026-05-26",24.59,0.025,33300,{"date":972,"open":771,"high":973,"low":639,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",24.628,24.565,0.188,0.77,27200,{"date":979,"open":769,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",24.42,24.235,24.377,0.164,0.68,9200,{"date":987,"open":778,"high":748,"low":988,"close":989,"change":990,"percent_change":984,"volume":991,"transactions":9,"vwap":989},"2026-05-20",24.11,24.213,0.163,5600,{"date":993,"open":537,"high":642,"low":994,"close":876,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":876},"2026-05-19",23.888,0.15,0.63,11000,{"date":999,"open":876,"high":1000,"low":508,"close":537,"change":296,"percent_change":1001,"volume":1002,"transactions":9,"vwap":537},"2026-05-18",24.1,-0.33,43800,{"date":1004,"open":652,"high":652,"low":601,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",23.978,-0.301,-1.24,21400,{"date":1010,"open":856,"high":792,"low":1011,"close":1012,"change":1013,"percent_change":189,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",24.13,24.279,0.009,12800,{"date":1016,"open":639,"high":652,"low":876,"close":1017,"change":456,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",24.27,-1.18,81800,{"date":1021,"open":783,"high":727,"low":1017,"close":717,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":717},"2026-05-12",0.054,0.22,17900,{"date":1026,"open":771,"high":1027,"low":769,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-11",24.58,24.506,0.238,0.98,25300,{"date":1033,"open":764,"high":689,"low":719,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",24.268,-0.191,-0.78,22500,{"date":1039,"open":746,"high":746,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-07",24.403,24.459,-0.295,-1.19,17100,{"date":1046,"open":1047,"high":1047,"low":756,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",24.98,24.754,-0.217,-0.87,21500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":502,"volume":1058,"transactions":9,"vwap":1056},"2026-05-05",24.91,25.12,24.971,-0.062,15200,{"date":1060,"open":678,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":613,"volume":1065,"transactions":9,"vwap":1063},"2026-05-04",25.11,24.758,25.033001,-0.021,41700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":350,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",25.13,25.22,25.01,25.054001,-0.266,20400,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",25.09,25.38,25.32,0.34,1.36,19500,{"date":1083,"open":1084,"high":1085,"low":831,"close":1047,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1047},"2026-04-29",25.16,25.18,-0.184,-0.73,49000,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":327,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",25.29,25.059999,25.164,0.034,52200,{"date":1097,"open":1098,"high":1099,"low":679,"close":1068,"change":1100,"percent_change":1079,"volume":1101,"transactions":9,"vwap":1068},"2026-04-27",25.15,25.21,0.085,24700,{"date":1103,"open":1104,"high":1105,"low":1054,"close":1106,"change":1107,"percent_change":540,"volume":1108,"transactions":9,"vwap":1106},"2026-04-24",25.08,25.1,25.045,0.13,24000,{"date":1110,"open":1111,"high":690,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":906,"transactions":9,"vwap":1112},"2026-04-23",24.54,24.915,0.445,1.82,{"date":1116,"open":670,"high":1048,"low":980,"close":764,"change":1117,"percent_change":297,"volume":1118,"transactions":9,"vwap":764},"2026-04-22",-0.086,19000,{"date":1120,"open":1121,"high":1122,"low":755,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",24.82,24.86,24.556,-0.364,-1.46,11900,{"date":1128,"open":1129,"high":1068,"low":1130,"close":1131,"change":632,"percent_change":1132,"volume":1024,"transactions":9,"vwap":1131},"2026-04-20",25.049999,24.87,24.92,-0.48,{"date":1134,"open":1084,"high":1084,"low":698,"close":1135,"change":1136,"percent_change":757,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",25.040001,0.005,27800,{"date":1139,"open":1140,"high":1129,"low":1141,"close":1142,"change":1100,"percent_change":1079,"volume":1143,"transactions":9,"vwap":1142},"2026-04-16",24.99,24.93,25.035,6900,{"date":1145,"open":1105,"high":1105,"low":831,"close":826,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":826},"2026-04-15",-0.254,-1.01,8200,{"date":1150,"open":1151,"high":1152,"low":1141,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",25.17,25.204,0.099,0.39,8500,{"date":1157,"open":1158,"high":1158,"low":678,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",25.3,25.105,-0.222,-0.88,26700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",25.42,25.513,25.327,-0.069,-0.27,5900,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-09",25.25,25.589,25.396,0.166,0.66,8600,{"date":1180,"open":1122,"high":1181,"low":1122,"close":1181,"change":115,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",25.23,1.24,11100,{"date":1185,"open":650,"high":1140,"low":650,"close":1131,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1131},"2026-04-07",0.007,0.03,8100,{"date":1190,"open":678,"high":1092,"low":1191,"close":1192,"change":1193,"percent_change":144,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",24.805,24.913,-0.048,19400,{"date":1196,"open":1070,"high":1104,"low":1121,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",24.961,0.135,0.54,5100,{"date":1202,"open":800,"high":1054,"low":800,"close":1203,"change":1204,"percent_change":622,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",24.826,-0.272,16400,{"date":1207,"open":1129,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":711,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",25.098,24.84,-0.002,24200,{"date":1213,"open":1129,"high":1091,"low":1129,"close":1105,"change":691,"percent_change":1214,"volume":958,"transactions":9,"vwap":1105},"2026-03-30",0.64,{"date":1216,"open":814,"high":1055,"low":814,"close":690,"change":189,"percent_change":691,"volume":1217,"transactions":9,"vwap":690},"2026-03-27",5300,{"date":1219,"open":1130,"high":659,"low":1220,"close":659,"change":1221,"percent_change":327,"volume":1222,"transactions":9,"vwap":659},"2026-03-26",24.656,0.035,9400,{"date":1224,"open":832,"high":1129,"low":814,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-25",24.865,0.113,0.46,9700,{"date":1230,"open":746,"high":826,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-24",24.12,24.752,0.148,0.6,9800,{"date":1237,"open":642,"high":814,"low":642,"close":1238,"change":1239,"percent_change":173,"volume":1240,"transactions":9,"vwap":1238},"2026-03-23",24.604,0.244,29500,{"date":1242,"open":1243,"high":1173,"low":1244,"close":639,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":639},"2026-03-20",25.24,24.285,-0.85,-3.37,13900,{"date":1249,"open":1250,"high":1250,"low":1076,"close":1099,"change":236,"percent_change":595,"volume":1251,"transactions":9,"vwap":1099},"2026-03-19",25.35,8900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1250,"change":613,"percent_change":1257,"volume":774,"transactions":9,"vwap":1250},"2026-03-18",25.44,25.47,25.315,-0.31,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":681,"percent_change":682,"volume":1264,"transactions":9,"vwap":1263},"2026-03-17",25.45,25.51,25.428,25.43,10000,{"date":1266,"open":1158,"high":1267,"low":1158,"close":1268,"change":52,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-16",25.395,25.37,0.4,9300,{"date":1272,"open":1085,"high":1250,"low":1085,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-13",25.27,0.21,0.84,12700,{"date":1278,"open":1047,"high":1173,"low":1047,"close":1092,"change":400,"percent_change":560,"volume":1279,"transactions":9,"vwap":1092},"2026-03-12",14900,{"date":1281,"open":1104,"high":1104,"low":1282,"close":1047,"change":257,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1047},"2026-03-11",24.905,-0.4,12200,{"date":1286,"open":679,"high":1173,"low":679,"close":1104,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1104},"2026-03-10",-0.071,-0.28,16300,{"date":1291,"open":678,"high":1292,"low":659,"close":1293,"change":1294,"percent_change":166,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",25.19,25.151,0.031,11800,{"date":1297,"open":1135,"high":1298,"low":678,"close":1055,"change":1299,"percent_change":1169,"volume":1300,"transactions":9,"vwap":1055},"2026-03-06",25.185,-0.067,10200,{"date":1302,"open":1099,"high":1099,"low":1104,"close":1303,"change":931,"percent_change":720,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",25.187,12400,{"date":1306,"open":1069,"high":1273,"low":1307,"close":1181,"change":681,"percent_change":682,"volume":1308,"transactions":9,"vwap":1181},"2026-03-04",25.106,6700,{"date":1310,"open":1061,"high":1311,"low":1121,"close":1151,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1151},"2026-03-03",25.48,-0.111,-0.44,13000,{"date":1316,"open":1091,"high":1250,"low":1069,"close":1317,"change":1318,"percent_change":579,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",25.281,-0.219,11300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",25.41,25.56,25.5,0.127,0.5,14600,{"date":1329,"open":1165,"high":1165,"low":1330,"close":1331,"change":1332,"percent_change":932,"volume":1333,"transactions":9,"vwap":1331},"2026-02-26",25.295,25.373,-0.047,15600,{"date":1335,"open":1250,"high":1336,"low":1337,"close":1165,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1165},"2026-02-25",25.429,25.218,0.07,0.28,7300,{"date":1342,"open":1069,"high":1250,"low":1343,"close":1250,"change":327,"percent_change":827,"volume":1344,"transactions":9,"vwap":1250},"2026-02-24",25.154,8000,{"date":1346,"open":1243,"high":1347,"low":1055,"close":1099,"change":1187,"percent_change":166,"volume":1348,"transactions":9,"vwap":1099},"2026-02-23",25.319,17400,{"date":1350,"open":1076,"high":1085,"low":1351,"close":1085,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1085},"2026-02-20",25.02,0.09,0.36,6200,{"date":1356,"open":1130,"high":1076,"low":1130,"close":1076,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1076},"2026-02-19",0.23,0.93,10500,{"date":1361,"open":1362,"high":690,"low":1363,"close":1122,"change":529,"percent_change":663,"volume":1364,"transactions":9,"vwap":1122},"2026-02-18",24.921,24.85,12900,{"date":1366,"open":1070,"high":1070,"low":1141,"close":826,"change":1367,"percent_change":-6,"volume":1368,"transactions":9,"vwap":826},"2026-02-17",-0.001,13700,{"date":1370,"open":698,"high":689,"low":699,"close":1371,"change":1372,"percent_change":692,"volume":1205,"transactions":9,"vwap":1371},"2026-02-13",24.951,0.161,{"date":1374,"open":816,"high":1375,"low":1376,"close":814,"change":1377,"percent_change":852,"volume":1024,"transactions":9,"vwap":814},"2026-02-12",24.855,24.73,0.131,{"date":1379,"open":661,"high":662,"low":1380,"close":1381,"change":1382,"percent_change":852,"volume":1383,"transactions":9,"vwap":1381},"2026-02-11",24.505,24.659,0.129,7400,{"date":1385,"open":707,"high":844,"low":1034,"close":800,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":800},"2026-02-10",0.323,1.33,10400,{"date":1390,"open":1391,"high":628,"low":1391,"close":1392,"change":1393,"percent_change":682,"volume":1394,"transactions":9,"vwap":1392},"2026-02-09",24.02,24.207,0.057,10300,{"date":1396,"open":1397,"high":707,"low":1398,"close":808,"change":995,"percent_change":198,"volume":1399,"transactions":9,"vwap":808},"2026-02-06",24.28,23.965,10800,{"date":1401,"open":909,"high":1402,"low":1403,"close":881,"change":1187,"percent_change":1107,"volume":1228,"transactions":9,"vwap":881},"2026-02-05",24.094999,23.851,{"date":1405,"open":708,"high":1406,"low":909,"close":909,"change":1407,"percent_change":1169,"volume":1408,"transactions":9,"vwap":909},"2026-02-04",24.205,-0.064,13600,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-03",23.93,24.113,24.034,0.291,1.23,19300,{"date":1418,"open":881,"high":881,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1344,"transactions":9,"vwap":1419},"2026-02-02",23.743,-0.467,-1.93,{"date":1423,"open":1424,"high":642,"low":881,"close":642,"change":171,"percent_change":632,"volume":1425,"transactions":9,"vwap":642},"2026-01-30",24.159,9000,{"date":1427,"open":778,"high":779,"low":1424,"close":950,"change":359,"percent_change":189,"volume":1304,"transactions":9,"vwap":950},"2026-01-29",{"date":1429,"open":792,"high":792,"low":708,"close":628,"change":171,"percent_change":632,"volume":985,"transactions":9,"vwap":628},"2026-01-28",{"date":1431,"open":1432,"high":1397,"low":1432,"close":719,"change":1433,"percent_change":1434,"volume":1300,"transactions":9,"vwap":719},"2026-01-27",23.98,0.26,1.08,{"date":1436,"open":547,"high":1412,"low":547,"close":881,"change":190,"percent_change":1437,"volume":1438,"transactions":9,"vwap":881},"2026-01-26",0.76,9600,{"date":1440,"open":1411,"high":1411,"low":937,"close":547,"change":308,"percent_change":502,"volume":1441,"transactions":9,"vwap":547},"2026-01-23",8400,{"date":1443,"open":1444,"high":1444,"low":1445,"close":894,"change":594,"percent_change":1446,"volume":1200,"transactions":9,"vwap":894},"2026-01-22",24.14,23.86,-0.54,{"date":1448,"open":1449,"high":1449,"low":1450,"close":620,"change":711,"percent_change":1451,"volume":1452,"transactions":9,"vwap":620},"2026-01-21",24.16,23.928,-0.04,5800,{"date":1454,"open":988,"high":1455,"low":619,"close":1391,"change":236,"percent_change":1456,"volume":1340,"transactions":9,"vwap":1391},"2026-01-20",24.121,-0.58,{"date":1458,"open":1231,"high":642,"low":1459,"close":1449,"change":1460,"percent_change":110,"volume":1270,"transactions":9,"vwap":1449},"2026-01-16",24.030001,-0.095,{"date":1462,"open":856,"high":707,"low":1463,"close":1464,"change":1465,"percent_change":984,"volume":1452,"transactions":9,"vwap":1464},"2026-01-15",24.18,24.255,0.165,{"date":1467,"open":1432,"high":1000,"low":1432,"close":631,"change":846,"percent_change":1468,"volume":1469,"transactions":9,"vwap":631},"2026-01-14",0.72,4400,{"date":1471,"open":547,"high":1472,"low":518,"close":1472,"change":1473,"percent_change":773,"volume":1474,"transactions":9,"vwap":1472},"2026-01-13",23.917,0.107,3100,{"date":1476,"open":1477,"high":547,"low":546,"close":499,"change":189,"percent_change":466,"volume":1478,"transactions":9,"vwap":499},"2026-01-12",23.74,6300,{"date":1480,"open":520,"high":1481,"low":520,"close":936,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":936},"2026-01-09",23.883,0.298,1.27,14200,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1352,"volume":1491,"transactions":9,"vwap":1489},"2026-01-08",23.42,23.61,23.472,0.022,3900,{"date":1493,"open":1494,"high":1494,"low":1495,"close":483,"change":1496,"percent_change":1497,"volume":1319,"transactions":9,"vwap":483},"2026-01-07",23.625,23.365,-0.487,-2.03,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":219,"volume":1504,"transactions":9,"vwap":1502},"2026-01-06",23.99,23.764,23.937,0.111,4200,{"date":1506,"open":1391,"high":1459,"low":1507,"close":901,"change":1508,"percent_change":1087,"volume":1509,"transactions":9,"vwap":901},"2026-01-05",23.551,-0.175,20500,{"date":1511,"open":1512,"high":876,"low":536,"close":1513,"change":1514,"percent_change":1437,"volume":1515,"transactions":9,"vwap":1513},"2026-01-02",23.92,24.00099945,0.181,10100,{"date":1517,"open":601,"high":509,"low":547,"close":547,"change":529,"percent_change":530,"volume":1308,"transactions":9,"vwap":547},"2025-12-31",{"date":1519,"open":909,"high":909,"low":1520,"close":509,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":509},"2025-12-30",23.85,-0.017,-0.07,13400,{"date":1525,"open":936,"high":1432,"low":936,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-29",23.927,-0.478,-1.96,27300,{"date":1531,"open":748,"high":748,"low":1532,"close":1533,"change":1534,"percent_change":772,"volume":1535,"transactions":9,"vwap":1533},"2025-12-26",24.361,24.405,0.027,6600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1269,"volume":1542,"transactions":9,"vwap":1539},"2025-12-24",24.321,24.378,24.307,0.098,6100,{"date":1544,"open":1545,"high":806,"low":1546,"close":1397,"change":1547,"percent_change":1339,"volume":1548,"transactions":9,"vwap":1397},"2025-12-23",24.265,24.25,0.069,4700,{"date":1550,"open":988,"high":882,"low":1391,"close":1551,"change":889,"percent_change":115,"volume":1552,"transactions":9,"vwap":1551},"2025-12-22",24.211,7500,{"date":1554,"open":950,"high":769,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-19",24.136,-0.187,-0.77,6800,{"date":1560,"open":1017,"high":793,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-18",24.237,24.323,0.168,0.7,4300,{"date":1567,"open":792,"high":792,"low":876,"close":1568,"change":821,"percent_change":427,"volume":1148,"transactions":9,"vwap":1568},"2025-12-17",24.155,{"date":1570,"open":793,"high":697,"low":642,"close":1571,"change":1572,"percent_change":227,"volume":1573,"transactions":9,"vwap":1571},"2025-12-16",24.355,-0.082,4000,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-15",24.19,24.68,24.437,0.208,0.86,7100,{"date":1583,"open":793,"high":870,"low":1584,"close":1585,"change":1522,"percent_change":456,"volume":1491,"transactions":9,"vwap":1585},"2025-12-12",24.209,24.229,{"date":1587,"open":708,"high":1588,"low":708,"close":1589,"change":1590,"percent_change":1234,"volume":1591,"transactions":9,"vwap":1589},"2025-12-11",24.343,24.299,0.145,2600,{"date":1593,"open":988,"high":949,"low":1594,"close":1595,"change":1596,"percent_change":730,"volume":1251,"transactions":9,"vwap":1595},"2025-12-10",24.082001,24.154,-0.026,{"date":1598,"open":1546,"high":639,"low":1463,"close":1463,"change":1599,"percent_change":1357,"volume":1469,"transactions":9,"vwap":1463},"2025-12-09",0.055,{"date":1601,"open":787,"high":787,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-08",24.125,-0.355,-1.45,20600,{"date":1607,"open":1608,"high":1608,"low":736,"close":736,"change":1609,"percent_change":1036,"volume":1558,"transactions":9,"vwap":736},"2025-12-05",24.695,-0.193,{"date":1611,"open":746,"high":1612,"low":661,"close":1613,"change":1299,"percent_change":1169,"volume":1344,"transactions":9,"vwap":1613},"2025-12-04",24.83,24.673,{"date":1615,"open":1616,"high":1209,"low":1617,"close":816,"change":308,"percent_change":317,"volume":1183,"transactions":9,"vwap":816},"2025-12-03",24.829,24.655,{"date":1619,"open":1047,"high":1047,"low":820,"close":698,"change":257,"percent_change":1283,"volume":1620,"transactions":9,"vwap":698},"2025-12-02",17000,{"date":1622,"open":1091,"high":1091,"low":831,"close":659,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":659},"2025-12-01",-0.638,-2.5,14800,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-28",25.46,25.55,25.538,0.288,1.14,12100,{"date":1635,"open":1636,"high":1263,"low":1173,"close":1173,"change":1637,"percent_change":773,"volume":1558,"transactions":9,"vwap":1173},"2025-11-26",25.283,0.112,{"date":1639,"open":1069,"high":1181,"low":1076,"close":1640,"change":1641,"percent_change":297,"volume":1642,"transactions":9,"vwap":1640},"2025-11-25",25.138,-0.089,11500,{"date":1644,"open":1061,"high":1181,"low":1645,"close":1646,"change":1631,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-24",24.895,25.227,1.15,16800,{"date":1650,"open":1141,"high":1351,"low":1612,"close":1651,"change":1652,"percent_change":1352,"volume":1565,"transactions":9,"vwap":1651},"2025-11-21",24.939,0.023,{"date":1654,"open":1655,"high":1273,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1217,"transactions":9,"vwap":1656},"2025-11-20",25.245,24.916,-0.123,-0.49,{"date":1660,"open":1661,"high":1636,"low":678,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-19",25.242,25.039,-0.211,-0.84,8800,{"date":1667,"open":1668,"high":1336,"low":1173,"close":1173,"change":1669,"percent_change":236,"volume":1222,"transactions":9,"vwap":1173},"2025-11-18",25.28,-0.035,{"date":1671,"open":1047,"high":1311,"low":1047,"close":1672,"change":1673,"percent_change":847,"volume":1674,"transactions":9,"vwap":1672},"2025-11-17",25.285,0.179,11400,{"date":1676,"open":678,"high":1173,"low":1677,"close":1307,"change":1678,"percent_change":327,"volume":1679,"transactions":9,"vwap":1307},"2025-11-14",24.995,0.036,4800,{"date":1681,"open":1629,"high":1629,"low":679,"close":679,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":679},"2025-11-13",-0.325,-1.28,7600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1267,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1267},"2025-11-12",25.36,25.405,25.349,0.051,0.2,5400,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":757,"volume":1504,"transactions":9,"vwap":1697},"2025-11-11",25.259,25.383,25.344,0.004,{"date":1700,"open":1701,"high":1701,"low":1061,"close":1702,"change":1094,"percent_change":1107,"volume":997,"transactions":9,"vwap":1702},"2025-11-10",25.54,25.34,{"date":1704,"open":1070,"high":1705,"low":826,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-07",25.306,0.276,1.1,5500,{"date":1710,"open":1076,"high":1298,"low":1711,"close":1711,"change":1712,"percent_change":603,"volume":1565,"transactions":9,"vwap":1711},"2025-11-06",25.030001,-0.076,{"date":1714,"open":1135,"high":1085,"low":1351,"close":1307,"change":1715,"percent_change":190,"volume":1491,"transactions":9,"vwap":1307},"2025-11-05",0.044,{"date":1717,"open":1718,"high":1718,"low":678,"close":1719,"change":1720,"percent_change":1721,"volume":1354,"transactions":9,"vwap":1719},"2025-11-04",25.679,25.062,-0.239,-0.94,{"date":1723,"open":1322,"high":1322,"low":678,"close":1724,"change":1725,"percent_change":1726,"volume":1708,"transactions":9,"vwap":1724},"2025-11-03",25.301,-0.129,-0.51,{"date":1728,"open":1311,"high":1324,"low":1729,"close":1263,"change":257,"percent_change":110,"volume":1730,"transactions":9,"vwap":1263},"2025-10-31",25.31,4500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":530,"volume":991,"transactions":9,"vwap":1735},"2025-10-30",25.649,25.77,25.53,-0.098,{"date":1738,"open":1718,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":612,"volume":1552,"transactions":9,"vwap":1740},"2025-10-29",25.749,25.628,-0.004,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1200,"transactions":9,"vwap":1746},"2025-10-28",25.677,25.72,25.632,-0.358,-1.38,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":400,"percent_change":115,"volume":1754,"transactions":9,"vwap":1752},"2025-10-27",25.86,25.99,25.71,19900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1339,"percent_change":1761,"volume":1633,"transactions":9,"vwap":1760},"2025-10-24",25.811,25.97,25.81,25.91,1.09,{"date":1763,"open":1764,"high":1765,"low":1735,"close":1766,"change":21,"percent_change":144,"volume":1767,"transactions":9,"vwap":1766},"2025-10-23",25.69,25.76,25.63,18800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1367,"percent_change":-6,"volume":1143,"transactions":9,"vwap":1773},"2025-10-22",25.65,25.74,25.604,25.68,{"date":1775,"open":1776,"high":1776,"low":1766,"close":1777,"change":1778,"percent_change":379,"volume":991,"transactions":9,"vwap":1777},"2025-10-21",26.049999,25.681,-0.215,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1691,"volume":1786,"transactions":9,"vwap":1784},"2025-10-20",25.96,26.02,25.8,25.896,0.052,15500,{"date":1788,"open":1789,"high":1790,"low":1753,"close":1791,"change":1792,"percent_change":257,"volume":1344,"transactions":9,"vwap":1791},"2025-10-17",25.78,25.94,25.844,-0.025,{"date":1794,"open":24,"high":24,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-16",25.869,-0.178,-0.68,4100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1188,"transactions":9,"vwap":1804},"2025-10-15",26.08,26.089001,25.92,26.047001,0.226,0.88,{"date":1808,"open":1773,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":925,"volume":1813,"transactions":9,"vwap":1811},"2025-10-14",25.9,25.644,25.821,0.105,10600,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1339,"volume":1820,"transactions":9,"vwap":1818},"2025-10-13",25.82,25.678,25.716,0.071,7000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":643,"volume":1314,"transactions":9,"vwap":1826},"2025-10-10",25.704,25.73,25.64,25.645,-0.041,{"date":1829,"open":1745,"high":1745,"low":1830,"close":1831,"change":1698,"percent_change":757,"volume":1832,"transactions":9,"vwap":1831},"2025-10-09",25.67,25.686,7700,{"date":1834,"open":1830,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":691,"volume":1839,"transactions":9,"vwap":1837},"2025-10-08",25.689,25.669,25.682,0.042,4600,{"date":1841,"open":1770,"high":1770,"low":1842,"close":1825,"change":1843,"percent_change":772,"volume":1839,"transactions":9,"vwap":1825},"2025-10-07",25.61,0.029,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":995,"volume":1504,"transactions":9,"vwap":1849},"2025-10-06",25.58,25.62,25.561,25.611,0.039,{"date":1852,"open":1853,"high":1842,"low":1853,"close":1854,"change":52,"percent_change":1154,"volume":1786,"transactions":9,"vwap":1854},"2025-10-03",25.529,25.572,{"date":1856,"open":1254,"high":1857,"low":1858,"close":1857,"change":1521,"percent_change":1522,"volume":1859,"transactions":9,"vwap":1857},"2025-10-02",25.472,25.417,6500,{"date":1861,"open":1628,"high":1862,"low":1260,"close":1863,"change":1864,"percent_change":1865,"volume":1469,"transactions":9,"vwap":1863},"2025-10-01",25.493,25.489,-0.245,-0.95,{"date":1867,"open":1868,"high":1765,"low":1770,"close":1869,"change":1870,"percent_change":209,"volume":1871,"transactions":9,"vwap":1869},"2025-09-30",25.731,25.734,0.049,6000,{"date":1873,"open":1770,"high":1764,"low":1874,"close":1875,"change":1785,"percent_change":1691,"volume":1876,"transactions":9,"vwap":1875},"2025-09-29",25.6,25.685,4900,{"date":1878,"open":1263,"high":1879,"low":1263,"close":1879,"change":1579,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-26",25.633,0.82,3000,{"date":1883,"open":1254,"high":1254,"low":1884,"close":1884,"change":1885,"percent_change":957,"volume":1469,"transactions":9,"vwap":1884},"2025-09-25",25.425,-0.146,{"date":1887,"open":1311,"high":1846,"low":1311,"close":1888,"change":1889,"percent_change":772,"volume":1573,"transactions":9,"vwap":1888},"2025-09-24",25.571,0.028,{"date":1891,"open":1311,"high":1892,"low":1254,"close":1892,"change":1893,"percent_change":540,"volume":1679,"transactions":9,"vwap":1892},"2025-09-23",25.543,0.133,{"date":1895,"open":1068,"high":1628,"low":1061,"close":1322,"change":1198,"percent_change":852,"volume":1896,"transactions":9,"vwap":1322},"2025-09-22",32800,{"date":1898,"open":1268,"high":1268,"low":1068,"close":1899,"change":1900,"percent_change":872,"volume":1314,"transactions":9,"vwap":1899},"2025-09-19",25.275,0.124,{"date":1902,"open":1055,"high":1903,"low":1055,"close":1293,"change":1889,"percent_change":772,"volume":1319,"transactions":9,"vwap":1293},"2025-09-18",25.2,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":189,"percent_change":691,"volume":1909,"transactions":9,"vwap":1908},"2025-09-17",25.195,25.263,25.123,2300,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1692,"transactions":9,"vwap":1913},"2025-09-16",25.33,25.083,-0.409,-1.6,{"date":1917,"open":1701,"high":1701,"low":1918,"close":1918,"change":1094,"percent_change":1107,"volume":1909,"transactions":9,"vwap":1918},"2025-09-15",25.492,{"date":1920,"open":1884,"high":1921,"low":1322,"close":1922,"change":833,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-12",25.499,25.458,0.55,1300,{"date":1926,"open":1903,"high":1347,"low":1903,"close":1347,"change":1927,"percent_change":1227,"volume":1881,"transactions":9,"vwap":1347},"2025-09-11",0.116,{"date":1929,"open":1930,"high":1931,"low":678,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-10",25.028999,25.203,0.402,1.62,1900,{"date":1936,"open":1937,"high":1209,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1881,"transactions":9,"vwap":1939},"2025-09-09",24.678,24.621,24.801,0.185,0.75,{"date":1943,"open":1612,"high":1612,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1441,"transactions":9,"vwap":1945},"2025-09-08",24.551,24.616,-0.226,-0.91,{"date":1949,"open":1950,"high":1950,"low":670,"close":1951,"change":1641,"percent_change":663,"volume":1573,"transactions":9,"vwap":1951},"2025-09-05",25.023001,24.842,{"date":1953,"open":1068,"high":1068,"low":1209,"close":1954,"change":171,"percent_change":632,"volume":1839,"transactions":9,"vwap":1954},"2025-09-04",24.931,{"date":1956,"open":679,"high":679,"low":1957,"close":1197,"change":1958,"percent_change":613,"volume":1542,"transactions":9,"vwap":1197},"2025-09-03",24.848,-0.019,{"date":1960,"open":680,"high":1961,"low":680,"close":1047,"change":1962,"percent_change":1963,"volume":1924,"transactions":9,"vwap":1047},"2025-09-02",25.0079994,-0.403,-1.59,{"date":1965,"open":1696,"high":1696,"low":1696,"close":1696,"change":1736,"percent_change":530,"volume":1966,"transactions":9,"vwap":1696},"2025-08-29",300,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":809,"volume":1972,"transactions":9,"vwap":1970},"2025-08-28",25.59,25.481,-0.152,1700,{"date":1974,"open":1848,"high":1733,"low":1848,"close":1879,"change":757,"percent_change":400,"volume":1975,"transactions":9,"vwap":1879},"2025-08-27",900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":190,"volume":1982,"transactions":9,"vwap":1979},"2025-08-26",25.57,25.613,25.504,0.046,1800,{"date":1984,"open":1789,"high":1789,"low":1985,"close":1985,"change":1986,"percent_change":579,"volume":1871,"transactions":9,"vwap":1985},"2025-08-25",25.567,-0.223,{"date":1988,"open":1734,"high":1783,"low":1734,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-22",25.79,0.149,0.58,400,{"date":1994,"open":1995,"high":1789,"low":1996,"close":1996,"change":1997,"percent_change":731,"volume":1972,"transactions":9,"vwap":1996},"2025-08-21",25.7,25.641,-0.115,{"date":1999,"open":1816,"high":1816,"low":1764,"close":2000,"change":2001,"percent_change":190,"volume":2002,"transactions":9,"vwap":2000},"2025-08-20",25.756,0.045,700,{"date":2004,"open":1874,"high":2005,"low":1874,"close":2005,"change":2006,"percent_change":134,"volume":703,"transactions":9,"vwap":2005},"2025-08-19",25.711,0.151,{"date":2008,"open":1770,"high":1770,"low":1701,"close":1323,"change":2009,"percent_change":594,"volume":1924,"transactions":9,"vwap":1323},"2025-08-18",-0.034,{"date":2011,"open":1846,"high":1773,"low":1853,"close":2012,"change":2013,"percent_change":1288,"volume":2014,"transactions":9,"vwap":2012},"2025-08-15",25.594,-0.072,2500,{"date":2016,"open":1995,"high":2017,"low":2018,"close":2018,"change":1641,"percent_change":297,"volume":2019,"transactions":9,"vwap":2018},"2025-08-14",25.714,25.666,1500,{"date":2021,"open":1846,"high":2022,"low":1846,"close":2022,"change":1599,"percent_change":1274,"volume":1982,"transactions":9,"vwap":2022},"2025-08-13",25.755,{"date":2024,"open":1773,"high":1995,"low":1323,"close":1995,"change":924,"percent_change":801,"volume":1924,"transactions":9,"vwap":1995},"2025-08-12",{"date":2026,"open":1770,"high":1835,"low":1969,"close":2027,"change":2028,"percent_change":529,"volume":1871,"transactions":9,"vwap":2027},"2025-08-11",25.603,-0.022,{"date":2030,"open":2031,"high":2031,"low":1847,"close":2032,"change":1698,"percent_change":757,"volume":2033,"transactions":9,"vwap":2032},"2025-08-08",25.84,25.625,1200,{"date":2035,"open":2036,"high":2037,"low":1969,"close":2037,"change":2038,"percent_change":827,"volume":1982,"transactions":9,"vwap":2037},"2025-08-07",25.619,25.621,0.143,{"date":2040,"open":1985,"high":1985,"low":2041,"close":2041,"change":2042,"percent_change":663,"volume":1992,"transactions":9,"vwap":2041},"2025-08-06",25.478,-0.092,{"date":2044,"open":1777,"high":1764,"low":1978,"close":1978,"change":613,"percent_change":1257,"volume":1881,"transactions":9,"vwap":1978},"2025-08-05",{"date":2046,"open":1978,"high":1773,"low":1978,"close":1770,"change":2047,"percent_change":149,"volume":1692,"transactions":9,"vwap":1770},"2025-08-04",0.186,{"date":2049,"open":1628,"high":2050,"low":2051,"close":2050,"change":1294,"percent_change":166,"volume":2052,"transactions":9,"vwap":2050},"2025-08-01",25.464,25.449,600,{"date":2054,"open":1263,"high":1628,"low":2055,"close":2056,"change":2057,"percent_change":1433,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",25.404,25.433,0.065,2100,{"date":179,"open":1263,"high":1255,"low":1687,"close":2060,"change":1057,"percent_change":317,"volume":2061,"transactions":9,"vwap":2060},25.368,1600]