[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLYI":3,"homepage-market-summary":29,"stock-historical-XLYI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLYI","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 Consumer Discretionary Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.2411,3.090324,"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.7,21.64,21.59,21.6562,0.0438,0.2,14620.805033,25.78,21.09,10202.220155932271,13,301,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"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":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.92,8595,2587157.259139,-12.1,"2025-07-30",[183,186,195,205,214,225,235,244,254,264,274,284,294,303,314,322,331,341,350,359,368,378,387,398,409,419,428,437,447,456,465,475,484,493,503,511,521,531,540,550,558,567,576,585,594,603,611,621,629,640,650,659,666,675,684,693,702,711,721,728,736,742,752,759,765,771,776,783,790,797,803,811,818,826,832,837,844,850,856,862,869,874,879,885,891,896,903,911,916,921,926,932,939,944,949,956,962,966,972,978,982,989,995,1000,1006,1012,1019,1026,1034,1038,1046,1051,1058,1063,1069,1075,1080,1085,1091,1096,1102,1107,1112,1118,1122,1128,1133,1137,1141,1147,1153,1158,1163,1171,1178,1185,1191,1195,1201,1207,1213,1217,1222,1228,1234,1239,1243,1248,1253,1256,1262,1267,1272,1277,1283,1289,1295,1301,1308,1314,1319,1325,1332,1337,1342,1348,1354,1360,1365,1371,1376,1384,1392,1399,1405,1411,1418,1423,1429,1435,1441,1448,1456,1463,1467,1471,1477,1481,1489,1492,1496,1501,1505,1513,1518,1523,1528,1535,1540,1545,1550,1556,1562,1567,1572,1575,1578,1582,1587,1590,1595,1599,1605,1611,1615,1621,1626,1630,1635,1641,1648,1654,1660,1667,1674,1680,1685,1690,1694,1700,1705,1709,1716,1721,1724,1731,1737,1742,1746,1751,1754,1760,1765,1771,1774,1779,1784,1789,1795,1801,1805,1809,1814,1819,1823,1829,1832,1836,1840,1846,1853,1859,1864,1868,1874,1880,1884,1888,1891,1894,1898,1903,1911,1914,1917,1921,1927,1931,1936,1940,1943,1948,1951,1955,1959,1962,1966,1969,1972,1975,1979,1985,1988,1992,1996,2001,2006,2010,2013,2018,2022],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},174,21.6326,{"date":187,"open":19,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",21.69,21.56,-0.0383,-0.18,25787.789929,242,21.6195,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",21.5399,21.71,21.6945,0.2177,1.01,21191.8268,154,21.6488,{"date":206,"open":207,"high":189,"low":208,"close":209,"change":210,"percent_change":116,"volume":211,"transactions":212,"vwap":213},"2026-10-05",21.39,21.37,21.4768,0.0668,21312.333,165,21.4838,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",21.4,21.47,21.36,21.41,0.24,1.13,25536.5181,265,21.4254,{"date":226,"open":227,"high":228,"low":25,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",21.15,21.24,21.17,-0.3,-1.4,28582.109453,255,21.1802,{"date":236,"open":237,"high":189,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",21.4595,21.445,-0.0263,-0.12,11102.027223,167,21.5045,{"date":245,"open":246,"high":189,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",21.469,21.43,21.4963,0.0245,0.11,394888.195246,322,21.4504,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",21.51,21.61,21.4718,-0.2397,-1.1,15247.77719,196,21.532,{"date":265,"open":18,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",21.76,21.605,21.7115,0.0294,0.14,2546.2815,92,21.7237,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":145,"volume":281,"transactions":282,"vwap":283},"2026-09-24",21.68,21.7299,21.57,21.6821,-0.0408,11651.987057,137,21.6659,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",21.92,21.709,21.7229,-0.2365,-1.08,9359.385661,218,21.7382,{"date":295,"open":296,"high":296,"low":286,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",22.05,21.9594,0.0275,0.13,18389.2235,175,21.9704,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",21.9,21.985,21.8,21.9319,0.2062,0.95,51075.266982,327,21.8952,{"date":315,"open":188,"high":316,"low":276,"close":317,"change":318,"percent_change":230,"volume":319,"transactions":320,"vwap":321},"2026-09-18",21.79,21.7257,-0.0643,32060.0263,213,21.7323,{"date":323,"open":307,"high":324,"low":325,"close":316,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",21.88,21.75,0.2006,0.93,143745.0219,232,21.8209,{"date":332,"open":333,"high":334,"low":256,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",21.78,21.82,21.5894,-0.1306,-0.6,50964.056218,259,21.7431,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",21.85,21.72,-0.3391,-1.54,33072.235667,325,21.7823,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":240,"volume":357,"transactions":320,"vwap":358},"2026-09-14",22,22.12,21.9501,22.0591,-0.0271,21874.466367,22.0664,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":355},"2026-09-11",22.01,22.1,22.0862,0.2233,1.02,12608.0189,99,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",21.96,21.97,21.8629,-0.1151,-0.52,20342.6229,128,21.9384,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":352},"2026-09-09",22.09,21.9699,21.978,-0.2798,-1.26,454383.499454,118,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",22.29,22.32,22.255,22.2578,-0.1423,-0.64,11738.764984,109,22.2924,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",22.4,22.43,22.34,22.4001,-0.307,-1.35,2441.174,113,22.3729,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",22.58,22.8,22.7071,0.3311,1.48,671380.022,133,22.7457,{"date":420,"open":402,"high":421,"low":402,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",22.42,22.376,0.0595,0.27,9400.335,107,22.3649,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":386,"vwap":436},"2026-09-01",22.4101,22.44,22.3165,-0.5923,-2.59,3967.4238,22.4111,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",22.82,22.95,22.9088,-0.0846,-0.37,7486.9548,93,22.884,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",22.9,22.9934,0.2418,1.06,1080.3728,90,22.9337,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",22.87,22.7516,-0.2138,-0.93,2898.381,95,22.8065,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",22.93,22.9654,22.89,-0.1225,-0.53,547.2486,59,22.9275,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",23.085,23.0879,-0.0323,-0.14,364.5718,56,23.089,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",23.12,23.1202,0.0575,0.25,407.546475,55,23.1272,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",22.99,23.08,23.0627,0.2378,1.04,3068.3908,65,23.0169,{"date":504,"open":458,"high":469,"low":505,"close":506,"change":507,"percent_change":162,"volume":508,"transactions":509,"vwap":510},"2026-08-20",22.78,22.8249,-0.3106,8437.8388,97,22.8525,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",22.96,23.22,23.1355,0.3901,1.72,2588.0808,68,23.1274,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",22.69,22.84,22.7454,-0.0375,-0.16,3253.4918,53,22.7844,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",22.935,22.7829,-0.2565,-1.11,3816.0388,112,22.8608,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",23.07,23.0701,23.0394,-0.0211,-0.09,1287.3678,54,23.0756,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":529,"vwap":557},"2026-08-13",23.1,23.0605,0.104,0.45,507.6388,23.0604,{"date":559,"open":560,"high":560,"low":440,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",22.965,22.9565,-0.1787,-0.77,1625.3528,84,22.958,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",23.18,23.1352,-0.0395,-0.17,1631.8128,67,23.1643,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",23.11,23.1747,0.0003,0,2251.7779,76,23.1255,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",23.21,23.1744,0.2493,1.09,2212.6169,61,23.1164,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":473,"vwap":602},"2026-08-06",22.91,22.9251,22.9099,-0.0726,-0.32,1136.8379,22.9104,{"date":604,"open":495,"high":605,"low":440,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":574,"vwap":610},"2026-08-05",23.03,22.9977,0.0962,0.42,781.3398,23.0054,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",22.76,22.9015,22.7599,0.0063,0.03,4564.7208,81,22.8529,{"date":622,"open":623,"high":513,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":548,"vwap":628},"2026-08-03",22.73,22.8952,0.1452,0.64,3552.2817,22.9083,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",22.72,22.81,22.64,22.75,0.6269,2.83,6556.3657,111,22.7547,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",22.11,22.1231,22.095,0.1702,0.78,1749.1727,70,22.0961,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",22.13,21.9529,-0.1768,-0.8,747.6637,79,22.1276,{"date":660,"open":644,"high":652,"low":644,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":529,"vwap":665},"2026-07-28",22.1297,0.3017,1.38,648.3617,22.074,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":407,"vwap":674},"2026-07-27",21.77,21.875,21.828,0.2638,1.22,4834.6555,21.8021,{"date":676,"open":677,"high":19,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",21.535,21.5642,0.0946,0.44,1852.1735,142,21.5563,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":348,"vwap":692},"2026-07-23",21.86,21.38,21.4696,-0.9399,-4.19,13459.8365,21.517,{"date":694,"open":401,"high":695,"low":400,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",22.5083,22.4095,-0.1115,-0.5,1954.2845,149,22.4366,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",22.57,22.521,0.0463,0.21,1022.1765,73,22.5567,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":376,"vwap":720},"2026-07-20",22.55,22.62,22.45,22.4747,-0.1147,-0.51,4210.1805,22.526,{"date":722,"open":623,"high":623,"low":723,"close":724,"change":725,"percent_change":290,"volume":726,"transactions":619,"vwap":727},"2026-07-17",22.5501,22.5894,-0.2467,788.4317,22.6705,{"date":729,"open":596,"high":440,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",22.8361,0.0444,0.19,510.3647,66,22.9144,{"date":737,"open":449,"high":449,"low":738,"close":738,"change":739,"percent_change":135,"volume":740,"transactions":741,"vwap":620},"2026-07-15",22.7917,0.1331,1753.8797,86,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",22.65,22.6586,22.61,0.0056,0.02,1160.3107,122,22.6339,{"date":753,"open":412,"high":439,"low":633,"close":754,"change":755,"percent_change":290,"volume":756,"transactions":757,"vwap":758},"2026-07-13",22.653,-0.248,4039.5437,130,22.7877,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",22.901,0.092,0.4,400,{"date":766,"open":704,"high":767,"low":704,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",22.809,0.272,1.21,900,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":346,"volume":775,"transactions":9,"vwap":773},"2026-07-08",22.537,-0.352,500,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",23.16,22.889,-0.098,-0.43,5800,{"date":784,"open":524,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-07-06",22.987,22.74,0.149,0.65,2800,{"date":791,"open":792,"high":469,"low":793,"close":794,"change":795,"percent_change":796,"volume":789,"transactions":9,"vwap":794},"2026-07-02",22.871,22.79,22.838,-0.145,-0.63,{"date":798,"open":799,"high":496,"low":800,"close":800,"change":801,"percent_change":374,"volume":802,"transactions":9,"vwap":800},"2026-07-01",23.059999,22.983,-0.121,1800,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",23.030001,23.129,23.104,0.059,0.26,2400,{"date":812,"open":813,"high":542,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",22.94,23.045,0.402,1.78,1200,{"date":819,"open":820,"high":613,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",22.54,22.53,22.643,0.294,1.32,2200,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":405,"volume":831,"transactions":9,"vwap":829},"2026-06-25",22.6,22.349,-0.305,2600,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":775,"transactions":9,"vwap":834},"2026-06-24",22.654,0.196,0.87,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",22.5,22.458,-0.2,-0.88,2500,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":405,"volume":849,"transactions":9,"vwap":847},"2026-06-22",22.71,22.658,-0.311,800,{"date":851,"open":440,"high":852,"low":440,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",22.969,0.292,1.29,600,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":764,"transactions":9,"vwap":859},"2026-06-17",22.67,22.677,-0.489,-2.11,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":167,"volume":868,"transactions":9,"vwap":866},"2026-06-16",23.19,23.27,23.166,0.027,5300,{"date":870,"open":864,"high":865,"low":871,"close":871,"change":872,"percent_change":873,"volume":789,"transactions":9,"vwap":871},"2026-06-15",23.139,0.371,1.63,{"date":875,"open":813,"high":813,"low":876,"close":876,"change":877,"percent_change":878,"volume":855,"transactions":9,"vwap":876},"2026-06-12",22.768,0.041,0.18,{"date":880,"open":402,"high":881,"low":402,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",22.727,0.513,2.31,700,{"date":886,"open":431,"high":431,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",22.214,-0.417,-1.84,3300,{"date":892,"open":839,"high":633,"low":839,"close":893,"change":894,"percent_change":895,"volume":817,"transactions":9,"vwap":893},"2026-06-09",22.631,0.078,0.35,{"date":897,"open":898,"high":714,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",22.52,22.553,0.091,0.41,1100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",22.85,22.415,22.462,-0.415,-1.81,1700,{"date":912,"open":467,"high":467,"low":913,"close":914,"change":915,"percent_change":555,"volume":884,"transactions":9,"vwap":914},"2026-06-04",22.855,22.877,0.103,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":374,"volume":764,"transactions":9,"vwap":919},"2026-06-03",22.868,22.774,-0.118,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":698,"volume":849,"transactions":9,"vwap":924},"2026-06-02",23,22.892,-0.116,{"date":927,"open":552,"high":552,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",23.0079994,-0.607,-2.57,3500,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":817,"transactions":9,"vwap":936},"2026-05-29",23.68,23.69,23.615,-0.095,-0.4,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":895,"volume":175,"transactions":9,"vwap":942},"2026-05-28",23.66,23.71,0.082,{"date":945,"open":946,"high":934,"low":946,"close":947,"change":948,"percent_change":201,"volume":831,"transactions":9,"vwap":947},"2026-05-27",23.6,23.628,0.237,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":270,"volume":955,"transactions":9,"vwap":953},"2026-05-26",23.43,23.29,23.391,0.032,11400,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":763,"volume":175,"transactions":9,"vwap":960},"2026-05-22",23.39,23.32,23.359,0.094,{"date":963,"open":486,"high":964,"low":486,"close":964,"change":167,"percent_change":965,"volume":817,"transactions":9,"vwap":964},"2026-05-21",23.265,0.52,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":775,"transactions":9,"vwap":969},"2026-05-20",23.049999,23.145,0.476,2.1,{"date":973,"open":523,"high":846,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",22.669,-0.215,-0.94,13200,{"date":979,"open":467,"high":467,"low":412,"close":446,"change":980,"percent_change":981,"volume":770,"transactions":9,"vwap":446},"2026-05-18",-0.014,-0.06,{"date":983,"open":449,"high":984,"low":469,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",22.97,22.898,-0.267,-1.15,2900,{"date":990,"open":865,"high":959,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",23.165,-0.152,-0.65,8500,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":116,"volume":175,"transactions":9,"vwap":998},"2026-05-13",23.37,23.317,0.072,{"date":1001,"open":1002,"high":1003,"low":864,"close":1004,"change":992,"percent_change":993,"volume":1005,"transactions":9,"vwap":1004},"2026-05-12",23.2,23.25,23.245,6400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":770,"transactions":9,"vwap":1009},"2026-05-11",23.45,23.397,-0.131,-0.56,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":943,"percent_change":895,"volume":1018,"transactions":9,"vwap":1017},"2026-05-08",23.53,23.57,23.51,23.528,4100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":988,"transactions":9,"vwap":1023},"2026-05-07",23.52,23.393,23.446,-0.017,-0.07,{"date":1027,"open":1028,"high":1029,"low":952,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",23.3,23.5,23.463,0.297,1.28,3000,{"date":1035,"open":1036,"high":1036,"low":866,"close":866,"change":961,"percent_change":901,"volume":1037,"transactions":9,"vwap":866},"2026-05-05",23.28,1600,{"date":1039,"open":569,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",23.26,23.040001,23.072001,-0.134,-0.58,2100,{"date":1047,"open":1002,"high":959,"low":1048,"close":1049,"change":1050,"percent_change":384,"volume":890,"transactions":9,"vwap":1049},"2026-05-01",23.13,23.206,-0.296,{"date":1052,"open":1053,"high":1014,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",23.23,23.502,0.302,1.3,3400,{"date":1059,"open":1060,"high":514,"low":1060,"close":1002,"change":1061,"percent_change":1062,"volume":1045,"transactions":9,"vwap":1002},"2026-04-29",23.14,-0.034,-0.15,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",23.234,-0.102,-0.44,300,{"date":1070,"open":1071,"high":997,"low":1028,"close":1072,"change":1073,"percent_change":938,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",23.31,23.336,-0.094,1400,{"date":1076,"open":1077,"high":951,"low":1077,"close":951,"change":1078,"percent_change":1079,"volume":849,"transactions":9,"vwap":951},"2026-04-24",23.4,0.177,0.76,{"date":1081,"open":865,"high":865,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":175,"transactions":9,"vwap":1082},"2026-04-23",23.253,-0.168,-0.72,{"date":1086,"open":1087,"high":1088,"low":1077,"close":1089,"change":1090,"percent_change":52,"volume":843,"transactions":9,"vwap":1089},"2026-04-22",23.49,23.54,23.421,0.023,{"date":1092,"open":935,"high":935,"low":1093,"close":1093,"change":925,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-21",23.398,-0.49,1300,{"date":1097,"open":1088,"high":1088,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":825,"transactions":9,"vwap":1099},"2026-04-20",23.445,23.514,-0.049,-0.21,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":884,"transactions":9,"vwap":1104},"2026-04-17",23.563,0.327,1.41,{"date":1108,"open":1028,"high":1028,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1095,"transactions":9,"vwap":1109},"2026-04-16",23.236,-0.083,-0.36,{"date":1113,"open":1114,"high":997,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":817,"transactions":9,"vwap":1115},"2026-04-15",23.275,23.319,0.075,0.32,{"date":1119,"open":1002,"high":1040,"low":864,"close":1120,"change":1121,"percent_change":310,"volume":1033,"transactions":9,"vwap":1120},"2026-04-14",23.244,0.218,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":884,"transactions":9,"vwap":1125},"2026-04-13",22.83,23.025999,0.164,0.72,{"date":1129,"open":449,"high":449,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":884,"transactions":9,"vwap":1130},"2026-04-10",22.862,0.034,0.15,{"date":1134,"open":713,"high":524,"low":713,"close":1135,"change":1136,"percent_change":854,"volume":1095,"transactions":9,"vwap":1135},"2026-04-09",22.828,0.291,{"date":1138,"open":623,"high":623,"low":773,"close":773,"change":1139,"percent_change":1140,"volume":902,"transactions":9,"vwap":773},"2026-04-08",0.562,2.56,{"date":1142,"open":1143,"high":1144,"low":307,"close":1144,"change":1145,"percent_change":1146,"volume":1095,"transactions":9,"vwap":1144},"2026-04-07",21.94,21.975,-0.25,-1.12,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":884,"transactions":9,"vwap":1150},"2026-04-06",22.14,22.225,0.179,0.81,{"date":1154,"open":1143,"high":1155,"low":1143,"close":1155,"change":1156,"percent_change":1157,"volume":770,"transactions":9,"vwap":1155},"2026-04-02",22.046,-0.238,-1.07,{"date":1159,"open":389,"high":389,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":775,"transactions":9,"vwap":1160},"2026-04-01",22.284,-0.187,-0.83,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-03-31",22.24,22.471,22.16,0.586,2.68,4400,{"date":1172,"open":642,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":902,"transactions":9,"vwap":1175},"2026-03-30",22.135,21.83,21.885,-0.003,-0.01,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":988,"transactions":9,"vwap":1182},"2026-03-27",22.08,21.87,21.888,-0.573,-2.55,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":764,"transactions":9,"vwap":1188},"2026-03-26",22.49,22.461,-0.333,-1.46,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":88,"volume":764,"transactions":9,"vwap":1193},"2026-03-25",22.794,0.253,{"date":1196,"open":839,"high":1197,"low":839,"close":1198,"change":1199,"percent_change":1200,"volume":855,"transactions":9,"vwap":1198},"2026-03-24",22.66,22.541,-0.154,-0.68,{"date":1202,"open":634,"high":449,"low":1203,"close":1204,"change":1205,"percent_change":73,"volume":1206,"transactions":9,"vwap":1204},"2026-03-23",22.68,22.695,0.487,17500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":770,"transactions":9,"vwap":1210},"2026-03-20",22.25,22.208,-0.388,-1.72,{"date":1214,"open":1187,"high":1215,"low":715,"close":1215,"change":1216,"percent_change":718,"volume":1045,"transactions":9,"vwap":1215},"2026-03-19",22.596,-0.115,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1068,"transactions":9,"vwap":1219},"2026-03-18",22.711,-0.532,-2.29,{"date":1223,"open":587,"high":1224,"low":587,"close":1225,"change":1226,"percent_change":1227,"volume":817,"transactions":9,"vwap":1225},"2026-03-17",23.34,23.243,0.192,0.83,{"date":1229,"open":496,"high":1230,"low":1231,"close":1231,"change":424,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",23.094999,23.051001,1.19,1500,{"date":1235,"open":813,"high":813,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":770,"transactions":9,"vwap":1236},"2026-03-13",22.781,-0.135,-0.59,{"date":1240,"open":542,"high":542,"low":1241,"close":1241,"change":718,"percent_change":1242,"volume":1037,"transactions":9,"vwap":1241},"2026-03-12",22.916,-2.18,{"date":1244,"open":1016,"high":1016,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":849,"transactions":9,"vwap":1245},"2026-03-11",23.426,-0.053,-0.23,{"date":1249,"open":1016,"high":1015,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":855,"transactions":9,"vwap":1250},"2026-03-10",23.479,-0.026,-0.11,{"date":1254,"open":813,"high":1255,"low":793,"close":1255,"change":617,"percent_change":299,"volume":1045,"transactions":9,"vwap":1255},"2026-03-09",23.505,{"date":1257,"open":1258,"high":1088,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":910,"transactions":9,"vwap":1259},"2026-03-06",23.33,23.475,-0.387,-1.62,{"date":1263,"open":1264,"high":1264,"low":942,"close":1265,"change":1266,"percent_change":52,"volume":902,"transactions":9,"vwap":1265},"2026-03-05",23.96,23.862,0.025,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":855,"transactions":9,"vwap":1269},"2026-03-04",23.837,0.399,1.7,{"date":1273,"open":1053,"high":1274,"low":486,"close":1274,"change":1275,"percent_change":461,"volume":1276,"transactions":9,"vwap":1274},"2026-03-03",23.438,-0.221,3800,{"date":1278,"open":1279,"high":942,"low":1088,"close":1280,"change":1281,"percent_change":1282,"volume":782,"transactions":9,"vwap":1280},"2026-03-02",23.555,23.659,-0.433,-1.8,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":884,"transactions":9,"vwap":1286},"2026-02-27",24.059999,24.091999,-0.058,-0.24,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":884,"transactions":9,"vwap":1292},"2026-02-26",24.21,24.15,0.021,0.09,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":900,"percent_change":1300,"volume":868,"transactions":9,"vwap":1299},"2026-02-25",24.165,24.040001,24.129,0.38,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":817,"transactions":9,"vwap":1304},"2026-02-24",24.02,24.038,23.99,0.365,1.54,{"date":1309,"open":1310,"high":1310,"low":1014,"close":1311,"change":1312,"percent_change":1313,"volume":988,"transactions":9,"vwap":1311},"2026-02-23",23.75,23.673,-0.457,-1.89,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":327,"volume":1095,"transactions":9,"vwap":1317},"2026-02-20",24,24.13,0.222,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":775,"transactions":9,"vwap":1322},"2026-02-19",23.94,23.908,-0.175,-0.73,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":365,"volume":1331,"transactions":9,"vwap":1329},"2026-02-18",23.995,24.12,24.083,0.244,4500,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1024,"percent_change":1025,"volume":1037,"transactions":9,"vwap":1336},"2026-02-17",23.85,23.655,23.839,{"date":1338,"open":1339,"high":1303,"low":1339,"close":1340,"change":1341,"percent_change":617,"volume":1045,"transactions":9,"vwap":1340},"2026-02-13",23.825,23.856,0.008,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":849,"transactions":9,"vwap":1345},"2026-02-12",24.18,23.848,-0.347,-1.43,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":925,"percent_change":1353,"volume":1331,"transactions":9,"vwap":1352},"2026-02-11",24.26,24.14,24.195,-0.48,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1170,"transactions":9,"vwap":1357},"2026-02-10",24.455,24.311,0.161,0.67,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1292,"change":1364,"percent_change":230,"volume":802,"transactions":9,"vwap":1292},"2026-02-09",23.982,24.2,-0.073,{"date":1366,"open":1367,"high":1368,"low":934,"close":1368,"change":1369,"percent_change":1370,"volume":831,"transactions":9,"vwap":1368},"2026-02-06",23.74,24.223,0.112,0.46,{"date":1372,"open":1291,"high":1291,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1037,"transactions":9,"vwap":1373},"2026-02-05",24.111,-0.467,-1.9,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1331,"transactions":9,"vwap":1381},"2026-02-04",24.7,24.72,24.46,24.578,-0.137,-0.55,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-03",24.91,24.62,24.715,-0.226,-0.91,8000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1216,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-02",24.95,24.97,24.941,-0.46,1900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1276,"transactions":9,"vwap":1402},"2026-01-30",25.1,25.056,-0.024,-0.1,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-29",25.08,-0.078,-0.31,200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1397,"volume":770,"transactions":9,"vwap":1416},"2026-01-28",25.16,25.19,25.14,25.158,-0.117,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":220,"volume":1422,"transactions":9,"vwap":1420},"2026-01-27",25.275,0.06,100,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":175,"transactions":9,"vwap":1426},"2026-01-26",25.265,25.215,-0.103,-0.41,{"date":1430,"open":1431,"high":1432,"low":1425,"close":1432,"change":1433,"percent_change":1434,"volume":843,"transactions":9,"vwap":1432},"2026-01-23",25.3,25.318,0.074,0.29,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1410,"transactions":9,"vwap":1438},"2026-01-22",25.179,25.244,0.221,0.88,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":175,"transactions":9,"vwap":1445},"2026-01-21",24.68,25.030001,25.023001,0.394,1.6,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-20",24.79,24.604,24.629,-0.524,-2.08,3200,{"date":1457,"open":1458,"high":1458,"low":1407,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-16",25.21,25.153,-0.033,-0.13,2300,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":707,"volume":764,"transactions":9,"vwap":1465},"2026-01-15",25.186,0.053,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":600,"percent_change":384,"volume":764,"transactions":9,"vwap":1470},"2026-01-14",25.059999,25.133,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1421,"volume":770,"transactions":9,"vwap":1474},"2026-01-13",25.414,25.453,25.35,0.014,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":-6,"volume":1410,"transactions":9,"vwap":1479},"2026-01-12",25.439,-0.001,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":988,"transactions":9,"vwap":1486},"2026-01-09",25.33,25.45,25.325,25.44,0.28,1.11,{"date":1490,"open":1413,"high":1413,"low":1413,"close":1413,"change":1491,"percent_change":769,"volume":1422,"transactions":9,"vwap":1413},"2026-01-08",0.3,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1252,"volume":1422,"transactions":9,"vwap":1494},"2026-01-07",24.86,-0.028,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1068,"transactions":9,"vwap":1498},"2026-01-06",24.888,0.167,0.68,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":873,"volume":764,"transactions":9,"vwap":1503},"2026-01-05",24.721,0.397,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-02",24.31,24.37,24.324,-0.222,-0.9,4800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1161,"percent_change":1517,"volume":1074,"transactions":9,"vwap":1516},"2025-12-31",24.632,24.546,-0.76,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1145,"volume":175,"transactions":9,"vwap":1521},"2025-12-30",24.773,24.733,-0.062,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":394,"percent_change":1527,"volume":849,"transactions":9,"vwap":1526},"2025-12-29",24.83,24.795,-2.52,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":191,"volume":884,"transactions":9,"vwap":1533},"2025-12-26",25.43,25.458,25.415,25.435,-0.045,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1491,"volume":1068,"transactions":9,"vwap":1538},"2025-12-24",25.46,25.48,0.076,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1410,"transactions":9,"vwap":1542},"2025-12-23",25.404,0.009,0.04,{"date":1546,"open":1547,"high":1533,"low":1547,"close":1548,"change":270,"percent_change":1549,"volume":775,"transactions":9,"vwap":1548},"2025-12-22",25.34,25.395,0.55,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1409,"volume":849,"transactions":9,"vwap":1554},"2025-12-19",25.269,25.317,25.255,-0.079,{"date":1557,"open":1558,"high":1486,"low":1431,"close":1559,"change":1560,"percent_change":1561,"volume":1095,"transactions":9,"vwap":1559},"2025-12-18",25.326,25.334,0.289,1.15,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":981,"volume":884,"transactions":9,"vwap":1565},"2025-12-17",25.063,25.045,-0.015,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1469,"change":1571,"percent_change":1421,"volume":1233,"transactions":9,"vwap":1469},"2025-12-16",25.01,25.07,0.015,{"date":1573,"open":1444,"high":1565,"low":1569,"close":1565,"change":1574,"percent_change":270,"volume":884,"transactions":9,"vwap":1565},"2025-12-15",0.036,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1266,"percent_change":52,"volume":1422,"transactions":9,"vwap":1577},"2025-12-12",25.0090008,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":270,"volume":1068,"transactions":9,"vwap":1580},"2025-12-11",24.984,0.035,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1359,"volume":789,"transactions":9,"vwap":1585},"2025-12-10",24.85,24.949,0.165,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1341,"percent_change":617,"volume":1422,"transactions":9,"vwap":1589},"2025-12-09",24.784,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1067,"volume":855,"transactions":9,"vwap":1593},"2025-12-08",24.76,24.776,-0.109,{"date":1596,"open":1597,"high":1415,"low":1584,"close":1598,"change":1433,"percent_change":1491,"volume":825,"transactions":9,"vwap":1598},"2025-12-05",25,24.885,{"date":1600,"open":1601,"high":1602,"low":1450,"close":1602,"change":1603,"percent_change":1604,"volume":884,"transactions":9,"vwap":1602},"2025-12-04",24.81,24.811,-0.005,-0.02,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1068,"transactions":9,"vwap":1608},"2025-12-03",24.77,24.816,0.121,0.49,{"date":1612,"open":1613,"high":1379,"low":1387,"close":1614,"change":1476,"percent_change":1421,"volume":843,"transactions":9,"vwap":1614},"2025-12-02",24.64,24.695,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":655,"volume":1462,"transactions":9,"vwap":1619},"2025-12-01",24.649,24.75,24.681,-0.198,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1410,"transactions":9,"vwap":1623},"2025-11-28",24.879,0.084,0.34,{"date":1627,"open":1379,"high":1525,"low":1379,"close":1526,"change":1628,"percent_change":1629,"volume":902,"transactions":9,"vwap":1526},"2025-11-26",0.096,0.39,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1106,"volume":1095,"transactions":9,"vwap":1633},"2025-11-25",24.44,24.699,0.343,{"date":1636,"open":1328,"high":1637,"low":1328,"close":1638,"change":1639,"percent_change":1640,"volume":1462,"transactions":9,"vwap":1638},"2025-11-24",24.4,24.356,0.329,1.37,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1647,"volume":1074,"transactions":9,"vwap":1644},"2025-11-21",23.83,24.027,23.755,0.382,1.62,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":831,"transactions":9,"vwap":1651},"2025-11-20",24.22,23.645,-0.34,-1.42,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1251,"percent_change":1252,"volume":1659,"transactions":9,"vwap":1657},"2025-11-19",23.877,23.985,23.874,5100,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":884,"transactions":9,"vwap":1664},"2025-11-18",24.114,23.95,24.011,-0.418,-1.71,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":802,"transactions":9,"vwap":1671},"2025-11-17",24.6,24.754,24.429,-0.22,-0.89,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1617,"change":1679,"percent_change":111,"volume":825,"transactions":9,"vwap":1617},"2025-11-14",24.65,24.74,24.625,-0.096,{"date":1681,"open":1414,"high":1458,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":849,"transactions":9,"vwap":1682},"2025-11-13",24.745,-0.575,-2.27,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1238,"volume":775,"transactions":9,"vwap":1688},"2025-11-12",25.4,25.32,-0.151,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1624,"percent_change":72,"volume":175,"transactions":9,"vwap":1693},"2025-11-11",25.324,25.471,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":910,"transactions":9,"vwap":1697},"2025-11-10",25.28,25.387,0.308,1.23,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1544,"percent_change":1704,"volume":775,"transactions":9,"vwap":1703},"2025-11-07",24.899,25.079,0.16,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1212,"volume":1422,"transactions":9,"vwap":1707},"2025-11-06",25.039,-0.438,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":910,"transactions":9,"vwap":1713},"2025-11-05",25.25,25.51,25.477,0.232,0.92,{"date":1717,"open":1530,"high":1530,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":902,"transactions":9,"vwap":1718},"2025-11-04",25.245,-0.268,-1.05,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1689,"percent_change":1238,"volume":1410,"transactions":9,"vwap":1723},"2025-11-03",25.513,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":775,"transactions":9,"vwap":1728},"2025-10-31",25.62,25.68,25.664,0.499,1.98,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":770,"transactions":9,"vwap":1734},"2025-10-30",25.38,25.165,-0.383,-1.5,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1011,"volume":1068,"transactions":9,"vwap":1740},"2025-10-29",25.495,25.548,-0.144,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1061,"percent_change":1461,"volume":849,"transactions":9,"vwap":1745},"2025-10-28",25.74,25.692,{"date":1747,"open":1748,"high":24,"low":1749,"close":1749,"change":809,"percent_change":365,"volume":1750,"transactions":9,"vwap":1749},"2025-10-27",25.77,25.726,2000,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1495,"percent_change":1252,"volume":1068,"transactions":9,"vwap":1753},"2025-10-24",25.466,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":855,"transactions":9,"vwap":1757},"2025-10-23",25.164,25.494,0.157,0.62,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1200,"volume":764,"transactions":9,"vwap":1763},"2025-10-22",25.348,25.337,-0.173,{"date":1766,"open":1767,"high":1768,"low":1712,"close":1712,"change":1769,"percent_change":1770,"volume":884,"transactions":9,"vwap":1712},"2025-10-21",25.52,25.55,0.231,0.91,{"date":1772,"open":1415,"high":1773,"low":1415,"close":1773,"change":809,"percent_change":499,"volume":1276,"transactions":9,"vwap":1773},"2025-10-20",25.279,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":140,"volume":775,"transactions":9,"vwap":1777},"2025-10-17",24.89,25.018999,0.171,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1162,"volume":175,"transactions":9,"vwap":1782},"2025-10-16",25.111,24.848,-0.208,{"date":1785,"open":1786,"high":1786,"low":1402,"close":1402,"change":1787,"percent_change":1788,"volume":1410,"transactions":9,"vwap":1402},"2025-10-15",25.2,0.019,0.08,{"date":1790,"open":1791,"high":1413,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":884,"transactions":9,"vwap":1792},"2025-10-14",24.69,25.037001,0.042,0.17,{"date":1796,"open":1379,"high":1797,"low":1379,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-13",24.995,0.54,2.21,3700,{"date":1802,"open":1413,"high":1413,"low":1356,"close":1356,"change":1803,"percent_change":1804,"volume":1068,"transactions":9,"vwap":1356},"2025-10-10",-0.683,-2.72,{"date":1806,"open":1597,"high":1807,"low":1597,"close":1807,"change":1808,"percent_change":718,"volume":855,"transactions":9,"vwap":1807},"2025-10-09",25.138,-0.129,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":489,"volume":764,"transactions":9,"vwap":1812},"2025-10-08",25.18,25.267,0.062,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1068,"transactions":9,"vwap":1816},"2025-10-07",25.205,-0.412,-1.61,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1714,"percent_change":1770,"volume":855,"transactions":9,"vwap":1822},"2025-10-06",25.418,25.617,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1044,"volume":890,"transactions":9,"vwap":1827},"2025-10-03",25.588,25.311,25.385,-0.149,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1199,"percent_change":337,"volume":764,"transactions":9,"vwap":1831},"2025-10-02",25.534,{"date":1833,"open":1768,"high":1834,"low":1768,"close":1834,"change":1835,"percent_change":1111,"volume":1410,"transactions":9,"vwap":1834},"2025-10-01",25.688,-0.093,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1073,"percent_change":1111,"volume":764,"transactions":9,"vwap":1839},"2025-09-30",25.76,25.781,{"date":1841,"open":177,"high":177,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1068,"transactions":9,"vwap":1843},"2025-09-29",25.84,25.875,0.111,0.43,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1852,"volume":849,"transactions":9,"vwap":1849},"2025-09-26",25.5,25.764,25.42,0.337,1.33,{"date":1854,"open":1538,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":775,"transactions":9,"vwap":1856},"2025-09-25",25.49,25.427,-0.281,-1.09,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1500,"volume":1410,"transactions":9,"vwap":1862},"2025-09-24",25.66,25.708,0.174,{"date":1865,"open":1831,"high":1831,"low":1831,"close":1831,"change":1866,"percent_change":1867,"volume":1410,"transactions":9,"vwap":1831},"2025-09-23",-0.224,-0.87,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1045,"transactions":9,"vwap":1871},"2025-09-22",25.87,25.758,-0.085,-0.33,{"date":1875,"open":177,"high":177,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":770,"transactions":9,"vwap":1877},"2025-09-19",25.82,25.843,0.137,0.53,{"date":1881,"open":1870,"high":1870,"low":1882,"close":1882,"change":1883,"percent_change":938,"volume":1068,"transactions":9,"vwap":1882},"2025-09-18",25.706,-0.104,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":581,"volume":175,"transactions":9,"vwap":1886},"2025-09-17",25.81,0.001,{"date":1889,"open":24,"high":1890,"low":24,"close":1890,"change":1793,"percent_change":1704,"volume":1410,"transactions":9,"vwap":1890},"2025-09-16",25.809,{"date":1892,"open":1748,"high":1748,"low":1893,"close":1893,"change":748,"percent_change":1788,"volume":884,"transactions":9,"vwap":1893},"2025-09-15",25.767,{"date":1895,"open":1748,"high":1748,"low":1896,"close":1896,"change":1897,"percent_change":1794,"volume":175,"transactions":9,"vwap":1896},"2025-09-12",25.747,0.043,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":365,"volume":1410,"transactions":9,"vwap":1901},"2025-09-11",25.6,25.704,0.259,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-10",25.53,25.54,25.445,-0.155,-0.61,3100,{"date":1912,"open":1768,"high":1913,"low":1768,"close":1900,"change":617,"percent_change":167,"volume":1750,"transactions":9,"vwap":1900},"2025-09-09",25.61,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1544,"percent_change":1704,"volume":775,"transactions":9,"vwap":1916},"2025-09-08",25.57,{"date":1918,"open":1919,"high":1919,"low":1905,"close":1905,"change":1920,"percent_change":748,"volume":1068,"transactions":9,"vwap":1905},"2025-09-05",25.59,0.006,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1068,"transactions":9,"vwap":1924},"2025-09-04",25.491,25.524,0.296,1.17,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1625,"volume":764,"transactions":9,"vwap":1929},"2025-09-03",25.228,0.086,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1422,"transactions":9,"vwap":1933},"2025-09-02",25.142,-0.549,-2.14,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":471,"volume":581,"transactions":9,"vwap":1938},"2025-08-29",25.691,-0.136,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1897,"percent_change":1794,"volume":1422,"transactions":9,"vwap":1942},"2025-08-28",25.827,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1422,"transactions":9,"vwap":1945},"2025-08-27",25.784,0.017,0.07,{"date":1949,"open":1893,"high":1893,"low":1893,"close":1893,"change":1950,"percent_change":1132,"volume":1422,"transactions":9,"vwap":1893},"2025-08-26",0.038,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1953},"2025-08-25",25.729,0.016,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":121,"volume":1422,"transactions":9,"vwap":1957},"2025-08-22",25.713,0.532,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1417,"percent_change":1397,"volume":1422,"transactions":9,"vwap":1961},"2025-08-21",25.181,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1383,"volume":1422,"transactions":9,"vwap":1964},"2025-08-20",25.298,-0.141,{"date":1967,"open":1479,"high":1479,"low":1479,"close":1479,"change":1968,"percent_change":1461,"volume":1422,"transactions":9,"vwap":1479},"2025-08-19",-0.032,{"date":1970,"open":1693,"high":1693,"low":1693,"close":1693,"change":1971,"percent_change":1370,"volume":1422,"transactions":9,"vwap":1693},"2025-08-18",0.116,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":66,"percent_change":841,"volume":1422,"transactions":9,"vwap":1974},"2025-08-15",25.355,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1252,"volume":1422,"transactions":9,"vwap":1977},"2025-08-14",25.405,-0.029,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":802,"transactions":9,"vwap":1982},"2025-08-13",25.24,25.434,0.249,0.99,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1487,"percent_change":88,"volume":1422,"transactions":9,"vwap":1987},"2025-08-12",25.185,{"date":1989,"open":1569,"high":1569,"low":1990,"close":1990,"change":1991,"percent_change":878,"volume":849,"transactions":9,"vwap":1990},"2025-08-11",24.905,0.045,{"date":1993,"open":1994,"high":1994,"low":1494,"close":1494,"change":1995,"percent_change":1117,"volume":775,"transactions":9,"vwap":1494},"2025-08-08",24.94,0.079,{"date":1997,"open":1584,"high":1584,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":1422,"transactions":9,"vwap":1998},"2025-08-07",24.781,-0.021,-0.08,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1422,"transactions":9,"vwap":2003},"2025-08-06",24.802,0.453,1.86,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":1950,"percent_change":1704,"volume":764,"transactions":9,"vwap":2009},"2025-08-05",24.361,24.349,{"date":2011,"open":1350,"high":1357,"low":1350,"close":1357,"change":2012,"percent_change":1561,"volume":1422,"transactions":9,"vwap":1357},"2025-08-04",0.276,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1422,"transactions":9,"vwap":2015},"2025-08-01",24.035,-0.504,-2.05,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":337,"volume":1422,"transactions":9,"vwap":2020},"2025-07-31",24.539,-0.148,{"date":181,"open":1601,"high":1601,"low":2023,"close":2023,"change":2024,"percent_change":698,"volume":775,"transactions":9,"vwap":2023},24.687,-0.123]