[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOEF":3,"homepage-market-summary":30,"stock-historical-XOEF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XOEF","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},"iShares S&P 500 ex S&P 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1965,0.354048,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.59,29.47,29.63,29.36,29.52,0.07,0.24,7770.474,30.89,24.493,4096.774103968128,79.7,316,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.42,3959,1251090.300096,18.46,"2025-07-09",[184,187,196,206,217,226,234,242,252,262,271,280,289,300,310,319,330,340,348,357,366,374,382,392,403,412,422,431,439,448,458,468,476,486,496,506,516,524,534,541,549,560,570,578,587,595,602,610,618,625,632,642,649,659,667,673,680,689,695,703,711,718,724,734,739,745,751,758,767,773,778,783,790,795,801,806,812,820,825,828,834,839,844,851,857,863,871,876,883,888,892,898,903,909,913,921,928,935,943,950,958,964,973,979,983,991,999,1006,1010,1017,1022,1027,1033,1040,1047,1052,1059,1067,1075,1079,1084,1090,1096,1103,1109,1115,1122,1129,1134,1140,1146,1153,1158,1165,1173,1180,1187,1194,1201,1207,1211,1217,1221,1227,1232,1237,1244,1250,1257,1263,1269,1275,1281,1288,1292,1295,1302,1306,1312,1319,1325,1331,1336,1341,1347,1352,1358,1365,1372,1378,1384,1392,1400,1406,1412,1417,1425,1432,1437,1443,1449,1458,1463,1467,1470,1475,1480,1486,1492,1498,1503,1511,1519,1527,1534,1541,1547,1552,1557,1561,1566,1572,1579,1585,1591,1597,1601,1606,1611,1615,1619,1623,1628,1633,1639,1646,1653,1658,1664,1668,1674,1679,1685,1690,1695,1701,1709,1715,1718,1725,1730,1738,1744,1749,1752,1755,1761,1768,1772,1778,1782,1786,1789,1792,1795,1800,1806,1811,1816,1820,1825,1830,1834,1840,1843,1848,1851,1856,1861,1868,1874,1880,1886,1889,1893,1898,1904,1908,1912,1916,1923,1929,1936,1940,1944,1947,1952,1958,1963,1968,1973,1976,1979,1983,1986,1992,1999,2005,2008,2011,2014,2020,2025,2030,2037,2042,2046,2051,2056,2063,2070,2074,2078,2082,2086,2091,2096,2102,2108,2112,2117,2122,2127,2132,2140,2145],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},74,29.5053,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",29.49,29.575,-0.3047,-1.02,3804.7457,72,29.5331,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",29.81,29.85,29.8247,0.1847,0.62,753.0527,49,29.8173,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",29.365,29.65,29.34,29.64,0.2205,0.75,16031.048489,156,29.5536,{"date":218,"open":210,"high":219,"low":210,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",29.46,29.4195,0.115,0.39,13824.3747,115,29.4077,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":141,"volume":231,"transactions":232,"vwap":233},"2026-10-01",29.07,29.3045,0.1999,1956.2671,54,29.1395,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",29.1046,-0.1717,-0.59,214.2369,50,29.2399,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":168,"volume":249,"transactions":250,"vwap":251},"2026-09-29",29.26,29.28,29.145,29.2763,0.0363,3592.9199,70,29.2272,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",29.29,29.2014,29.24,-0.1778,-0.6,862.2288,65,29.2441,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",29.38,29.4178,0.1378,0.47,367.1509,41,29.3782,{"date":272,"open":245,"high":273,"low":274,"close":245,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",29.335,29.27,-0.11,-0.37,1968.8549,63,29.2995,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":278,"vwap":288},"2026-09-23",29.45,29.51,29.39,-0.187,-0.63,4130.8259,29.4549,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",29.57,29.61,29.5,29.577,0.0611,0.21,5686.433116,78,29.5541,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",29.37,29.58,29.5159,0.2404,0.82,26819.955301,225,29.5319,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",29.17,29.2755,-0.006,-0.02,3212.298876,106,29.217,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",29.275,29.31,29.23,29.2815,0.2237,0.77,4068.8373,56,29.2646,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",29.33,29.3444,29.0578,-0.1282,-0.44,1439.4475,57,29.3075,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",29.186,-0.2554,-0.87,252.659102,47,29.2408,{"date":349,"open":350,"high":21,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",29.4,29.4414,-0.1665,-0.56,1673.2586,83,29.4726,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",29.56,29.6079,0.266,0.91,454.4898,44,29.6047,{"date":367,"open":368,"high":189,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":278,"vwap":373},"2026-09-10",29.42,29.3419,-0.2881,-0.97,3761.1572,29.3818,{"date":375,"open":376,"high":376,"low":19,"close":19,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",29.775,-0.2409,-0.81,3339.8386,75,29.6808,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":258,"volume":389,"transactions":390,"vwap":391},"2026-09-08",29.97,30,29.87,29.8709,-0.1788,14501.34292,166,29.9831,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",29.94,30.11,29.9,30.0497,0.0397,0.13,13394.5332,97,30.0004,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",30.03,30.01,0.2328,0.78,1107.104917,60,29.9514,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":355,"vwap":421},"2026-09-02",29.73,29.78,29.72,29.7772,0.0521,0.18,1659.0762,29.7375,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",29.815,29.7251,-0.3549,-1.18,816.472976,62,29.7854,{"date":432,"open":433,"high":433,"low":406,"close":434,"change":435,"percent_change":112,"volume":436,"transactions":437,"vwap":438},"2026-08-31",30.18,30.08,-0.1175,1815.248922,98,30.0739,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",30.55,30.1975,-0.2825,-0.93,1431.7627,64,30.3296,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",30.47,30.48,30.4661,0.0137,0.04,952.845109,48,30.4723,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":429,"vwap":467},"2026-08-26",30.45,30.495,30.39,30.4663,0.1572,0.52,2255.4805,30.4396,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":23,"volume":474,"transactions":380,"vwap":475},"2026-08-25",30.3,30.31,30.3091,0.0731,3661.0513,30.3047,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",30.24,30.1799,30.236,-0.1036,-0.34,923.8813,73,30.2149,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",30.35,30.33,30.3396,0.1696,0.56,2187.196,105,30.3391,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",30.34,30.4,30.17,-0.1996,-0.66,8219.9773,93,30.3124,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",30.69,30.3499,30.3696,-0.0204,-0.07,19279.8325,85,30.5145,{"date":517,"open":518,"high":518,"low":462,"close":462,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",30.575,-0.3799,-1.23,916.1617,55,30.4942,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",30.81,30.8101,30.7699,-0.0828,-0.27,472.057875,58,30.8411,{"date":535,"open":536,"high":25,"low":536,"close":537,"change":538,"percent_change":23,"volume":539,"transactions":52,"vwap":540},"2026-08-14",30.78,30.8527,0.0727,2368.0024,30.8228,{"date":542,"open":543,"high":543,"low":544,"close":536,"change":545,"percent_change":546,"volume":547,"transactions":355,"vwap":548},"2026-08-13",30.8,30.71,0.2145,0.7,6787.34223,30.7685,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",30.54,30.61,30.49,30.5655,0.1655,0.54,7651.409198,99,30.5449,{"date":561,"open":562,"high":563,"low":564,"close":499,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",30.43,30.46,30.37,0.1206,0.4,1779.032485,69,30.4104,{"date":571,"open":572,"high":488,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":298,"vwap":577},"2026-08-10",30.325,30.2794,0.0194,0.06,1491.1612,30.322,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":484,"vwap":586},"2026-08-07",30.2,30.26,30.195,0.1959,0.65,2335.51852,30.2304,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":446,"vwap":594},"2026-08-06",30.23,30.0641,-0.2426,-0.8,1079.9112,30.181,{"date":596,"open":551,"high":551,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":328,"vwap":601},"2026-08-05",30.3067,-0.0429,-0.14,749.865297,30.463,{"date":603,"open":604,"high":564,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":204,"vwap":609},"2026-08-04",29.98,30.3496,0.5296,1.78,627.065184,30.1651,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":232,"vwap":617},"2026-08-03",29.84,29.82,0.2497,0.84,1677.049999,29.7934,{"date":619,"open":620,"high":620,"low":291,"close":621,"change":622,"percent_change":23,"volume":623,"transactions":364,"vwap":624},"2026-07-31",29.66,29.5703,0.0703,1110.589413,29.6246,{"date":626,"open":219,"high":283,"low":627,"close":293,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":273},"2026-07-30",29.21,0.2703,0.92,4635.1657,79,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",29.3,29.3001,29.2297,-0.404,-1.36,1700.1682,61,29.3194,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":399,"volume":647,"transactions":240,"vwap":648},"2026-07-28",29.41,29.6337,0.037,890.3233,29.4518,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",29.74,29.54,29.5967,0.0511,0.17,2363.2279,87,29.5792,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":328,"vwap":666},"2026-07-24",29.62,29.5456,0.0056,0.02,2412.5451,29.6123,{"date":668,"open":264,"high":669,"low":264,"close":652,"change":670,"percent_change":275,"volume":671,"transactions":484,"vwap":672},"2026-07-23",29.55,-0.0313,2298.972519,29.5152,{"date":674,"open":675,"high":675,"low":359,"close":676,"change":677,"percent_change":664,"volume":678,"transactions":194,"vwap":679},"2026-07-22",29.69,29.5713,0.0072,1711.513989,29.627,{"date":681,"open":18,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":456,"vwap":688},"2026-07-21",29.6099,29.465,29.5641,0.2593,0.88,1762.1192,29.5482,{"date":690,"open":292,"high":661,"low":691,"close":691,"change":692,"percent_change":336,"volume":693,"transactions":298,"vwap":694},"2026-07-20",29.3048,-0.1293,4886.92382,29.6024,{"date":696,"open":697,"high":17,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":328,"vwap":702},"2026-07-17",29.25,29.4341,-0.1509,-0.51,3101.8471,29.5038,{"date":704,"open":620,"high":620,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":522,"vwap":710},"2026-07-16",29.5199,29.585,-0.025,-0.08,832.042039,29.5731,{"date":712,"open":713,"high":713,"low":293,"close":292,"change":714,"percent_change":371,"volume":715,"transactions":716,"vwap":717},"2026-07-15",29.88,-0.29,7090.8521,77,29.6814,{"date":719,"open":394,"high":394,"low":720,"close":396,"change":53,"percent_change":721,"volume":722,"transactions":514,"vwap":723},"2026-07-14",29.8626,0.34,7781.4991,29.8782,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",29.93,29.75,29.8,-0.16,-0.53,11287.5721,117,29.7917,{"date":735,"open":604,"high":385,"low":736,"close":736,"change":737,"percent_change":53,"volume":738,"transactions":9,"vwap":736},"2026-07-10",29.96,0.03,9800,{"date":740,"open":726,"high":741,"low":726,"close":726,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":726},"2026-07-09",30.040001,0.335,1.13,5700,{"date":746,"open":747,"high":748,"low":644,"close":748,"change":749,"percent_change":238,"volume":750,"transactions":9,"vwap":748},"2026-07-08",29.44,29.595,-0.175,1500,{"date":752,"open":414,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-07-07",29.77,29.71,-0.211,-0.7,800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",29.95,30.049999,29.92,29.981,0.165,0.55,7700,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":749,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-02",30.19,29.816,-0.58,1900,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":238,"volume":757,"transactions":9,"vwap":776},"2026-07-01",30.125,29.991,-0.179,{"date":779,"open":780,"high":500,"low":736,"close":500,"change":781,"percent_change":213,"volume":782,"transactions":9,"vwap":500},"2026-06-30",30.02,0.226,6400,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",29.865,29.944,0.234,0.79,900,{"date":791,"open":414,"high":415,"low":754,"close":754,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":754},"2026-06-26",-0.169,-0.57,2200,{"date":796,"open":726,"high":797,"low":199,"close":798,"change":799,"percent_change":89,"volume":800,"transactions":9,"vwap":798},"2026-06-25",29.935,29.879,0.331,1800,{"date":802,"open":17,"high":17,"low":803,"close":803,"change":804,"percent_change":296,"volume":805,"transactions":9,"vwap":803},"2026-06-24",29.548,0.061,300,{"date":807,"open":189,"high":189,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",29.487,-0.383,-1.28,500,{"date":813,"open":814,"high":815,"low":816,"close":386,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":386},"2026-06-22",29.89,29.91,29.83,0.196,0.66,4000,{"date":821,"open":620,"high":727,"low":620,"close":822,"change":823,"percent_change":615,"volume":824,"transactions":9,"vwap":822},"2026-06-18",29.674,0.248,1100,{"date":826,"open":713,"high":713,"low":827,"close":827,"change":809,"percent_change":810,"volume":757,"transactions":9,"vwap":827},"2026-06-17",29.426,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":714,"volume":833,"transactions":9,"vwap":831},"2026-06-16",30.059999,29.809,-0.087,3100,{"date":835,"open":830,"high":830,"low":836,"close":836,"change":837,"percent_change":141,"volume":838,"transactions":9,"vwap":836},"2026-06-15",29.896,0.205,600,{"date":840,"open":652,"high":727,"low":652,"close":841,"change":842,"percent_change":843,"volume":794,"transactions":9,"vwap":841},"2026-06-12",29.691,0.326,1.11,{"date":845,"open":846,"high":350,"low":847,"close":208,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":208},"2026-06-11",29.09,28.99,0.575,2,5300,{"date":852,"open":332,"high":210,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",28.79,-0.336,-1.15,9600,{"date":858,"open":254,"high":254,"low":859,"close":860,"change":861,"percent_change":862,"volume":800,"transactions":9,"vwap":860},"2026-06-09",28.77,29.126,0.174,0.6,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",29.12,29.13,28.952,-0.038,-0.13,4600,{"date":872,"open":873,"high":873,"low":847,"close":847,"change":874,"percent_change":875,"volume":757,"transactions":9,"vwap":847},"2026-06-05",29.165,-0.54,-1.83,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",29.43,29.53,0.156,0.53,1200,{"date":884,"open":282,"high":282,"low":885,"close":885,"change":886,"percent_change":869,"volume":887,"transactions":9,"vwap":885},"2026-06-03",29.374,-0.037,18300,{"date":889,"open":245,"high":890,"low":245,"close":890,"change":891,"percent_change":151,"volume":750,"transactions":9,"vwap":890},"2026-06-02",29.411,0.214,{"date":893,"open":246,"high":894,"low":246,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",29.197,0.087,0.3,700,{"date":899,"open":228,"high":900,"low":228,"close":900,"change":901,"percent_change":902,"volume":838,"transactions":9,"vwap":900},"2026-05-29",29.11,0.082,0.28,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":757,"transactions":9,"vwap":906},"2026-05-28",29.125,29.028,0.068,0.23,{"date":910,"open":900,"high":900,"low":911,"close":911,"change":912,"percent_change":336,"volume":838,"transactions":9,"vwap":911},"2026-05-27",28.96,-0.127,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",28.91,29.1,29.087,0.245,0.85,1600,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":920,"transactions":9,"vwap":925},"2026-05-22",28.88,28.84,28.842,0.276,0.97,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":765,"volume":838,"transactions":9,"vwap":933},"2026-05-21",28.45,28.585,28.39,28.566,0.157,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":850,"transactions":9,"vwap":940},"2026-05-20",28.22,28.41,28.19,28.409,0.293,1.04,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",28.1,28.116,-0.182,-0.64,200,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",28.37,28.163,28.298,0.039,0.14,1300,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":949,"transactions":9,"vwap":961},"2026-05-15",28.36,28.259,-0.331,-1.16,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-14",28.51,28.63,28.5,28.59,0.161,0.57,11000,{"date":974,"open":932,"high":975,"low":976,"close":977,"change":978,"percent_change":276,"volume":750,"transactions":9,"vwap":977},"2026-05-13",28.46,28.35,28.429,-0.105,{"date":980,"open":952,"high":981,"low":952,"close":981,"change":314,"percent_change":315,"volume":982,"transactions":9,"vwap":981},"2026-05-12",28.534,3400,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-11",28.52,28.56,28.54,0.124,0.44,2500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":901,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-08",28.47,28.64,28.345,28.416,0.29,4700,{"date":1000,"open":930,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",28.49,28.334,-0.268,-0.94,3300,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":584,"volume":949,"transactions":9,"vwap":1008},"2026-05-06",28.602,0.184,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":789,"transactions":9,"vwap":1014},"2026-05-05",28.43,28.48,28.418,0.192,0.68,{"date":1018,"open":976,"high":930,"low":937,"close":1019,"change":1020,"percent_change":1021,"volume":920,"transactions":9,"vwap":1019},"2026-05-04",28.226,-0.1,-0.35,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":530,"volume":897,"transactions":9,"vwap":1025},"2026-05-01",28.426,28.326,-0.078,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":757,"transactions":9,"vwap":1030},"2026-04-30",28.040001,28.404,0.459,1.64,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":599,"volume":1039,"transactions":9,"vwap":1037},"2026-04-29",28.14,27.9,27.945,-0.04,2300,{"date":1041,"open":937,"high":937,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",27.97,27.985,-0.248,-0.88,2400,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":729,"volume":800,"transactions":9,"vwap":1050},"2026-04-27",28.3,28.233,-0.046,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":575,"volume":1058,"transactions":9,"vwap":1056},"2026-04-24",28.34,28.275,28.279,0.016,25600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":655,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",28.29,28.32,28.245,28.263,0.048,4500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",28.31,28.17,28.215,0.015,0.05,5000,{"date":1076,"open":1001,"high":1001,"low":1077,"close":1077,"change":1078,"percent_change":730,"volume":757,"transactions":9,"vwap":1077},"2026-04-21",28.2,-0.15,{"date":1080,"open":1081,"high":960,"low":1049,"close":976,"change":1082,"percent_change":1083,"volume":772,"transactions":9,"vwap":976},"2026-04-20",28.33,0.106,0.38,{"date":1085,"open":1086,"high":1049,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":838,"transactions":9,"vwap":1087},"2026-04-17",28.059999,28.244,0.365,1.31,{"date":1091,"open":1036,"high":1036,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":882,"transactions":9,"vwap":1093},"2026-04-16",27.84,27.879,0.119,0.43,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":824,"transactions":9,"vwap":1100},"2026-04-15",27.74,27.78,27.76,-0.032,-0.12,{"date":1104,"open":1105,"high":1105,"low":1099,"close":1106,"change":1107,"percent_change":989,"volume":1108,"transactions":9,"vwap":1106},"2026-04-14",27.8,27.792,0.121,1700,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":819,"transactions":9,"vwap":1112},"2026-04-13",27.21,27.671,0.35,1.28,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-10",27.65,27.321,-0.185,-0.67,5100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":646,"percent_change":399,"volume":1128,"transactions":9,"vwap":1127},"2026-04-09",27.41,27.545,27.4,27.506,1400,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":949,"transactions":9,"vwap":1131},"2026-04-08",27.469,0.736,2.75,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":789,"transactions":9,"vwap":1137},"2026-04-07",26.7,26.733,0.002,0.01,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":721,"volume":1108,"transactions":9,"vwap":1144},"2026-04-06",26.73,26.75,26.731,0.091,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":721,"volume":1152,"transactions":9,"vwap":1149},"2026-04-02",26.32,26.64,26.31,0.09,5800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":419,"percent_change":1016,"volume":838,"transactions":9,"vwap":1157},"2026-04-01",26.62,26.52,26.55,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",26.040001,26.37,0.573,2.22,6000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-30",26.18,25.7,25.797,-0.135,-0.52,2700,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",25.93,25.932,-0.318,-1.21,400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":66,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",26.34,26.59,26.25,-0.346,2000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":757,"transactions":9,"vwap":1191},"2026-03-25",26.65,26.67,26.596,0.096,0.36,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1005,"transactions":9,"vwap":1198},"2026-03-24",26.43,26.593,26.5,0.052,0.2,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":811,"transactions":9,"vwap":1204},"2026-03-23",26.49,26.448,0.323,1.24,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":102,"volume":805,"transactions":9,"vwap":1209},"2026-03-20",26.125,-0.475,{"date":1212,"open":1213,"high":1136,"low":1196,"close":1214,"change":1215,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",26.465,26.6,0,3900,{"date":1218,"open":1143,"high":1143,"low":1214,"close":1214,"change":1219,"percent_change":1220,"volume":1128,"transactions":9,"vwap":1214},"2026-03-18",-0.294,-1.09,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":267,"volume":757,"transactions":9,"vwap":1225},"2026-03-17",26.86,26.94,26.894,0.127,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":941,"percent_change":843,"volume":1108,"transactions":9,"vwap":1231},"2026-03-16",26.92,26.72,26.767,{"date":1233,"open":1190,"high":1190,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":794,"transactions":9,"vwap":1234},"2026-03-13",26.474,0.041,0.16,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",26.63,26.433,-0.458,-1.7,2100,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":757,"transactions":9,"vwap":1247},"2026-03-11",26.911,26.891,-0.065,-0.24,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1128,"transactions":9,"vwap":1254},"2026-03-10",27.040001,27.22,26.956,-0.123,-0.45,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":891,"percent_change":1262,"volume":1121,"transactions":9,"vwap":1260},"2026-03-09",26.371,27.079,26.36,0.8,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":875,"volume":1268,"transactions":9,"vwap":1266},"2026-03-06",27.030001,26.865,-0.502,2600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":811,"transactions":9,"vwap":1272},"2026-03-05",27.58,27.367,-0.314,-1.13,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":306,"volume":794,"transactions":9,"vwap":1278},"2026-03-04",27.63,27.681,27.51,0.225,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":957,"transactions":9,"vwap":1285},"2026-03-03",27.14,27.495,27.456,-0.522,-1.87,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1038,"volume":1179,"transactions":9,"vwap":1290},"2026-03-02",27.978,-0.012,{"date":1293,"open":1092,"high":1294,"low":1092,"close":1294,"change":315,"percent_change":512,"volume":897,"transactions":9,"vwap":1294},"2026-02-27",27.99,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1151,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-26",28.030001,27.77,28.01,0.32,5200,{"date":1303,"open":1299,"high":1299,"low":1304,"close":1304,"change":1305,"percent_change":881,"volume":824,"transactions":9,"vwap":1304},"2026-02-25",27.92,0.146,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":927,"volume":176,"transactions":9,"vwap":1310},"2026-02-24",27.73,27.79,27.774,0.268,{"date":1313,"open":1309,"high":1314,"low":1315,"close":1127,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1127},"2026-02-23",27.86,27.48,-0.335,-1.2,2900,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":862,"volume":772,"transactions":9,"vwap":1323},"2026-02-20",27.7,27.85,27.841,0.166,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":897,"transactions":9,"vwap":1328},"2026-02-19",27.555,27.675,-0.089,-0.32,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1016,"volume":897,"transactions":9,"vwap":1334},"2026-02-18",27.64,27.764,0.187,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":708,"volume":811,"transactions":9,"vwap":1339},"2026-02-17",27.508,27.577,-0.021,{"date":1342,"open":1343,"high":1098,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":882,"transactions":9,"vwap":1344},"2026-02-13",27.67,27.598,0.328,1.2,{"date":1348,"open":1308,"high":1308,"low":1349,"close":1350,"change":1021,"percent_change":1351,"volume":990,"transactions":9,"vwap":1350},"2026-02-12",27.25,27.27,-1.27,{"date":1353,"open":1279,"high":1117,"low":1279,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-11",27.62,0.208,0.76,10200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":-6,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",27.44,27.55,27.412,-0.001,7000,{"date":1366,"open":1367,"high":1315,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-09",27.294,27.413,0.074,0.27,11700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1108,"transactions":9,"vwap":1375},"2026-02-06",27.13,27.339,0.659,2.47,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":378,"volume":750,"transactions":9,"vwap":1382},"2026-02-05",26.71,26.79,26.68,-0.218,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":990,"transactions":9,"vwap":1389},"2026-02-04",26.95,27.02,26.76,26.898,-0.131,-0.48,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":286,"volume":1399,"transactions":9,"vwap":1397},"2026-02-03",27.17,27.19,26.87,27.028999,-0.171,7300,{"date":1401,"open":1402,"high":1253,"low":1402,"close":1403,"change":419,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-02",26.975,27.2,0.67,2800,{"date":1407,"open":1408,"high":1395,"low":1409,"close":1387,"change":1410,"percent_change":1178,"volume":1411,"transactions":9,"vwap":1387},"2026-01-30",27.12,26.88,-0.33,41900,{"date":1413,"open":1126,"high":1126,"low":1414,"close":1415,"change":1416,"percent_change":296,"volume":1405,"transactions":9,"vwap":1415},"2026-01-29",27.23,27.35,0.058,{"date":1418,"open":1419,"high":1415,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-28",27.32,27.28,27.292,-0.003,-0.01,13100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1107,"percent_change":1431,"volume":819,"transactions":9,"vwap":1430},"2026-01-27",27.29,27.3,27.287,27.295,0.45,{"date":1433,"open":1434,"high":1111,"low":1434,"close":1435,"change":1436,"percent_change":1083,"volume":1005,"transactions":9,"vwap":1435},"2026-01-26",27.059999,27.174,0.104,{"date":1438,"open":1283,"high":1283,"low":1439,"close":1440,"change":1441,"percent_change":1330,"volume":1442,"transactions":9,"vwap":1440},"2026-01-23",26.99,27.07,-0.088,15700,{"date":1444,"open":1360,"high":1360,"low":1445,"close":1446,"change":1447,"percent_change":1151,"volume":1448,"transactions":9,"vwap":1446},"2026-01-22",27.153,27.158,0.024,11600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-21",27.09,27.24,26.97,27.134,0.404,1.51,16300,{"date":1459,"open":1252,"high":1252,"low":1460,"close":1142,"change":1461,"percent_change":46,"volume":1462,"transactions":9,"vwap":1142},"2026-01-20",26.69,-0.377,22700,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":646,"percent_change":956,"volume":811,"transactions":9,"vwap":1466},"2026-01-16",27.1,27.107,{"date":1468,"open":1394,"high":1394,"low":1440,"close":1440,"change":1469,"percent_change":546,"volume":982,"transactions":9,"vwap":1440},"2026-01-15",0.189,{"date":1471,"open":1409,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1423,"volume":1164,"transactions":9,"vwap":1472},"2026-01-14",26.881,26.782,-0.002,{"date":1476,"open":1224,"high":1224,"low":1396,"close":1477,"change":1478,"percent_change":1479,"volume":1128,"transactions":9,"vwap":1477},"2026-01-13",26.883,-0.023,-0.09,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":399,"volume":1485,"transactions":9,"vwap":1483},"2026-01-12",26.83,26.906,0.034,4800,{"date":1487,"open":1143,"high":1488,"low":1230,"close":1489,"change":1490,"percent_change":89,"volume":1491,"transactions":9,"vwap":1489},"2026-01-09",26.89,26.872,0.297,15100,{"date":1493,"open":1494,"high":1155,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":750,"transactions":9,"vwap":1495},"2026-01-08",26.53,26.575,0.059,0.22,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1219,"percent_change":1502,"volume":744,"transactions":9,"vwap":1501},"2026-01-07",26.74,26.516,-1.1,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-06",26.58,26.82,26.81,0.409,1.55,3800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":842,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-05",26.26,26.46,26.12,26.401,1.25,15500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1318,"transactions":9,"vwap":1524},"2026-01-02",25.97,26.13,25.96,26.075001,0.222,0.86,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-31",26.049999,25.853,-0.247,-0.95,7600,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-30",26.22,26.1,-0.047,-0.18,10400,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1249,"volume":1485,"transactions":9,"vwap":1545},"2025-12-29",26.23,26.11,26.147,-0.063,{"date":1548,"open":1513,"high":1513,"low":1549,"close":1550,"change":1423,"percent_change":1038,"volume":1551,"transactions":9,"vwap":1550},"2025-12-26",26.15,26.21,5500,{"date":1553,"open":1554,"high":1536,"low":1515,"close":1536,"change":1555,"percent_change":1083,"volume":1556,"transactions":9,"vwap":1536},"2025-12-24",26.17,0.098,4200,{"date":1558,"open":1554,"high":1554,"low":1160,"close":1559,"change":1560,"percent_change":275,"volume":833,"transactions":9,"vwap":1559},"2025-12-23",26.122,-0.028,{"date":1562,"open":1563,"high":1564,"low":1529,"close":1549,"change":908,"percent_change":107,"volume":1565,"transactions":9,"vwap":1549},"2025-12-22",26.08,26.16,21400,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":419,"percent_change":546,"volume":1571,"transactions":9,"vwap":1570},"2025-12-19",25.915,25.98,25.92,10700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":818,"volume":1578,"transactions":9,"vwap":1576},"2025-12-18",25.76,25.95,25.74,0.168,10300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1510,"transactions":9,"vwap":1582},"2025-12-17",25.73,25.572,-0.215,-0.83,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":444,"volume":750,"transactions":9,"vwap":1589},"2025-12-16",25.79,25.743,25.787,-0.242,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":805,"transactions":9,"vwap":1594},"2025-12-15",26.14,26.028999,0.049,0.19,{"date":1598,"open":1569,"high":1569,"low":1569,"close":1569,"change":1599,"percent_change":1600,"volume":949,"transactions":9,"vwap":1569},"2025-12-12",-0.295,-1.12,{"date":1602,"open":1544,"high":1603,"low":1544,"close":1603,"change":1604,"percent_change":1605,"volume":789,"transactions":9,"vwap":1603},"2025-12-11",26.275,0.186,0.71,{"date":1607,"open":1608,"high":1544,"low":1608,"close":1609,"change":721,"percent_change":1610,"volume":805,"transactions":9,"vwap":1609},"2025-12-10",25.9,26.089001,1.32,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":737,"volume":949,"transactions":9,"vwap":1613},"2025-12-09",25.749,0.008,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":700,"volume":949,"transactions":9,"vwap":1617},"2025-12-08",25.741,-0.133,{"date":1620,"open":1523,"high":1523,"low":1621,"close":1621,"change":1622,"percent_change":655,"volume":1179,"transactions":9,"vwap":1621},"2025-12-05",25.874,0.043,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":53,"volume":1179,"transactions":9,"vwap":1626},"2025-12-04",25.844,25.831,0.027,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":970,"percent_change":1632,"volume":757,"transactions":9,"vwap":1631},"2025-12-03",25.68,25.804,0.63,{"date":1634,"open":1635,"high":1168,"low":1636,"close":1637,"change":1638,"percent_change":399,"volume":789,"transactions":9,"vwap":1637},"2025-12-02",25.64,25.619,25.643,0.033,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":772,"transactions":9,"vwap":1643},"2025-12-01",25.71,25.8,25.61,-0.199,-0.77,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1179,"transactions":9,"vwap":1650},"2025-11-28",25.78,25.81,25.809,0.149,0.58,{"date":1654,"open":1655,"high":1576,"low":1655,"close":1656,"change":1657,"percent_change":919,"volume":824,"transactions":9,"vwap":1656},"2025-11-26",25.55,25.66,0.217,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":800,"transactions":9,"vwap":1661},"2025-11-25",25.13,25.443,0.339,1.35,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":891,"percent_change":1526,"volume":838,"transactions":9,"vwap":1667},"2025-11-24",25.12,25.104,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":811,"transactions":9,"vwap":1671},"2025-11-21",24.585,24.89,0.397,1.62,{"date":1675,"open":1676,"high":1676,"low":26,"close":26,"change":1677,"percent_change":1678,"volume":1039,"transactions":9,"vwap":26},"2025-11-20",25.2,-0.393,-1.58,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1474,"percent_change":1423,"volume":1128,"transactions":9,"vwap":1684},"2025-11-19",24.88,24.92,24.78,24.886,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":868,"percent_change":1078,"volume":757,"transactions":9,"vwap":1689},"2025-11-18",24.87,24.95,24.888,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":520,"volume":1128,"transactions":9,"vwap":1693},"2025-11-17",25.24,24.926,-0.311,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":286,"volume":1700,"transactions":9,"vwap":1698},"2025-11-14",25.37,25.237,-0.161,7800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1243,"transactions":9,"vwap":1706},"2025-11-13",25.46,25.58,25.29,25.398,-0.227,-0.89,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":805,"transactions":9,"vwap":1712},"2025-11-12",25.67,25.625,0.038,0.15,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1139,"percent_change":454,"volume":838,"transactions":9,"vwap":1717},"2025-11-11",25.587,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":306,"volume":838,"transactions":9,"vwap":1723},"2025-11-10",25.43,25.59,25.39,25.577,0.207,{"date":1726,"open":1727,"high":1697,"low":1728,"close":1697,"change":1497,"percent_change":1729,"volume":870,"transactions":9,"vwap":1697},"2025-11-07",25.14,25.059999,0.87,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":146,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-06",25.26,25.27,25.115,25.15,-0.75,12600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1596,"percent_change":1356,"volume":1108,"transactions":9,"vwap":1743},"2025-11-05",25.263,25.4,25.23,25.34,{"date":1745,"open":1746,"high":1732,"low":1727,"close":1735,"change":1747,"percent_change":1748,"volume":1737,"transactions":9,"vwap":1735},"2025-11-04",25.22,-0.23,-0.91,{"date":1750,"open":1751,"high":1751,"low":1742,"close":1751,"change":173,"percent_change":1102,"volume":1121,"transactions":9,"vwap":1751},"2025-11-03",25.38,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1484,"percent_change":399,"volume":805,"transactions":9,"vwap":1754},"2025-10-31",25.41,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1020,"percent_change":112,"volume":1760,"transactions":9,"vwap":1759},"2025-10-30",25.449,25.65,25.376,16200,{"date":1762,"open":1763,"high":1168,"low":1703,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-29",25.658,25.476,-0.255,-0.99,30800,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1531,"percent_change":1532,"volume":838,"transactions":9,"vwap":1771},"2025-10-28",25.799,25.731,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1179,"transactions":9,"vwap":1775},"2025-10-27",25.91,25.978,0.126,0.49,{"date":1779,"open":1570,"high":1570,"low":1780,"close":1780,"change":1781,"percent_change":1431,"volume":838,"transactions":9,"vwap":1780},"2025-10-24",25.852,0.116,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1604,"percent_change":151,"volume":176,"transactions":9,"vwap":1785},"2025-10-23",25.72,25.736,{"date":1787,"open":1758,"high":1758,"low":1788,"close":1655,"change":869,"percent_change":700,"volume":957,"transactions":9,"vwap":1655},"2025-10-22",25.44,{"date":1790,"open":1721,"high":1630,"low":1721,"close":1630,"change":22,"percent_change":1370,"volume":1791,"transactions":9,"vwap":1630},"2025-10-21",31500,{"date":1793,"open":1704,"high":1643,"low":1704,"close":1643,"change":1794,"percent_change":927,"volume":805,"transactions":9,"vwap":1643},"2025-10-20",0.246,{"date":1796,"open":1797,"high":1751,"low":1705,"close":1798,"change":1799,"percent_change":222,"volume":982,"transactions":9,"vwap":1798},"2025-10-17",25.31,25.364,0.099,{"date":1801,"open":1655,"high":1168,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-16",25.265,-0.275,-1.08,6500,{"date":1807,"open":1641,"high":1784,"low":1808,"close":1809,"change":1810,"percent_change":1497,"volume":1485,"transactions":9,"vwap":1809},"2025-10-15",25.52,25.54,0.057,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":862,"volume":897,"transactions":9,"vwap":1814},"2025-10-14",25.35,25.483,0.153,{"date":1817,"open":1797,"high":1743,"low":1818,"close":1819,"change":902,"percent_change":89,"volume":1491,"transactions":9,"vwap":1819},"2025-10-13",25.283,25.33,{"date":1821,"open":1741,"high":1741,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":824,"transactions":9,"vwap":1822},"2025-10-10",25.049999,-0.593,-2.31,{"date":1826,"open":1827,"high":1827,"low":1637,"close":1637,"change":1828,"percent_change":1829,"volume":949,"transactions":9,"vwap":1637},"2025-10-09",25.717,-0.216,-0.84,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":584,"volume":949,"transactions":9,"vwap":1832},"2025-10-08",25.859,0.167,{"date":1835,"open":1523,"high":1523,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1039,"transactions":9,"vwap":1837},"2025-10-07",25.683,25.692,-0.157,-0.61,{"date":1841,"open":1160,"high":1160,"low":1842,"close":1842,"change":1072,"percent_change":575,"volume":1540,"transactions":9,"vwap":1842},"2025-10-06",25.849,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":73,"volume":838,"transactions":9,"vwap":1846},"2025-10-03",25.873,25.834,0.084,{"date":1849,"open":1574,"high":1574,"low":1850,"close":1850,"change":1622,"percent_change":655,"volume":811,"transactions":9,"vwap":1850},"2025-10-02",25.75,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":296,"volume":838,"transactions":9,"vwap":1854},"2025-10-01",25.589,25.707,0.053,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1095,"volume":897,"transactions":9,"vwap":1859},"2025-09-30",25.5,25.654,0.111,{"date":1862,"open":1863,"high":1704,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1318,"transactions":9,"vwap":1865},"2025-09-29",25.51,25.497,25.543,0.123,0.48,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":811,"transactions":9,"vwap":1871},"2025-09-26",25.391,25.42,0.258,1.03,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1645,"volume":897,"transactions":9,"vwap":1878},"2025-09-25",25.21,25.16,25.162,-0.194,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1108,"transactions":9,"vwap":1883},"2025-09-24",25.402,25.356,-0.116,-0.46,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1474,"percent_change":1423,"volume":1179,"transactions":9,"vwap":1888},"2025-09-23",25.472,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1496,"percent_change":908,"volume":838,"transactions":9,"vwap":1892},"2025-09-22",25.28,25.474,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1479,"volume":949,"transactions":9,"vwap":1896},"2025-09-19",25.48,25.415,-0.022,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1179,"transactions":9,"vwap":1901},"2025-09-18",25.45,25.437,0.228,0.9,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1363,"percent_change":-6,"volume":800,"transactions":9,"vwap":1907},"2025-09-17",25.313,25.209,{"date":1909,"open":1876,"high":1876,"low":1876,"close":1876,"change":1910,"percent_change":258,"volume":1911,"transactions":9,"vwap":1876},"2025-09-16",-0.151,100,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1539,"volume":949,"transactions":9,"vwap":1914},"2025-09-15",25.361,-0.045,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1179,"transactions":9,"vwap":1920},"2025-09-12",25.419,25.405,25.406,-0.184,-0.72,{"date":1924,"open":1925,"high":1721,"low":1705,"close":1721,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1721},"2025-09-11",25.3,0.403,1.6,14300,{"date":1930,"open":1727,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1931},"2025-09-10",25.187,25.11,-0.053,-0.21,10100,{"date":1937,"open":1742,"high":1692,"low":1938,"close":1692,"change":1939,"percent_change":729,"volume":882,"transactions":9,"vwap":1692},"2025-09-09",25.171,-0.041,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1416,"percent_change":908,"volume":811,"transactions":9,"vwap":1943},"2025-09-08",25.134,25.281,{"date":1945,"open":1697,"high":1697,"low":1660,"close":1946,"change":1897,"percent_change":1479,"volume":789,"transactions":9,"vwap":1946},"2025-09-05",25.223,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":919,"volume":824,"transactions":9,"vwap":1950},"2025-09-04",25.08,25.245,0.212,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":599,"volume":757,"transactions":9,"vwap":1955},"2025-09-03",25.0039997,25.033001,24.943,-0.035,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":592,"volume":789,"transactions":9,"vwap":1961},"2025-09-02",24.98,25.068001,-0.201,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":714,"volume":805,"transactions":9,"vwap":1966},"2025-08-29",25.25,25.269,-0.074,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":399,"volume":838,"transactions":9,"vwap":1971},"2025-08-28",25.259,25.343,0.032,{"date":1974,"open":1732,"high":1975,"low":1732,"close":1975,"change":895,"percent_change":721,"volume":811,"transactions":9,"vwap":1975},"2025-08-27",25.311,{"date":1977,"open":1877,"high":1978,"low":1877,"close":1978,"change":1496,"percent_change":908,"volume":805,"transactions":9,"vwap":1978},"2025-08-26",25.224,{"date":1980,"open":1965,"high":1965,"low":1981,"close":1981,"change":1119,"percent_change":1982,"volume":176,"transactions":9,"vwap":1981},"2025-08-25",25.165,-0.73,{"date":1984,"open":1741,"high":1741,"low":1813,"close":1813,"change":1985,"percent_change":1456,"volume":838,"transactions":9,"vwap":1813},"2025-08-22",0.378,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":811,"transactions":9,"vwap":1989},"2025-08-21",25.030001,24.972,-0.101,-0.4,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":419,"volume":1128,"transactions":9,"vwap":1997},"2025-08-20",24.99,25.083,24.94,25.073,0.046,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":117,"volume":838,"transactions":9,"vwap":2003},"2025-08-19",25.147,25,25.027,0.077,{"date":2006,"open":1688,"high":1688,"low":1688,"close":1688,"change":2007,"percent_change":22,"volume":1911,"transactions":9,"vwap":1688},"2025-08-18",0.017,{"date":2009,"open":1688,"high":1688,"low":2010,"close":2010,"change":1078,"percent_change":258,"volume":838,"transactions":9,"vwap":2010},"2025-08-15",24.933,{"date":2012,"open":1988,"high":1995,"low":1988,"close":1995,"change":2013,"percent_change":793,"volume":957,"transactions":9,"vwap":1995},"2025-08-14",-0.143,{"date":2015,"open":1728,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":882,"transactions":9,"vwap":2016},"2025-08-13",25.226,25.038,0.239,0.96,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1206,"volume":1005,"transactions":9,"vwap":2023},"2025-08-12",24.79,24.987,0.305,{"date":2026,"open":1683,"high":1683,"low":2027,"close":2027,"change":512,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-11",24.682,-0.28,3200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":882,"transactions":9,"vwap":2034},"2025-08-08",24.804,24.833,24.752,0.028,0.11,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":868,"percent_change":1078,"volume":811,"transactions":9,"vwap":2041},"2025-08-07",24.74,24.66,24.724,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1139,"percent_change":454,"volume":805,"transactions":9,"vwap":2045},"2025-08-06",24.742,24.762,{"date":2047,"open":1681,"high":2048,"low":2049,"close":2034,"change":2050,"percent_change":756,"volume":1128,"transactions":9,"vwap":2034},"2025-08-05",24.91,24.703,-0.174,{"date":2052,"open":2053,"high":1693,"low":2054,"close":1693,"change":1662,"percent_change":2055,"volume":789,"transactions":9,"vwap":1693},"2025-08-04",24.82,24.819,1.38,{"date":2057,"open":2058,"high":2059,"low":178,"close":2060,"change":2061,"percent_change":2062,"volume":1268,"transactions":9,"vwap":2060},"2025-08-01",24.5,24.6,24.587,-0.262,-1.05,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1045,"volume":1399,"transactions":9,"vwap":2068},"2025-07-31",25.1,25.101,24.83,24.849,-0.22,{"date":2071,"open":2072,"high":1733,"low":1728,"close":2073,"change":1618,"percent_change":730,"volume":176,"transactions":9,"vwap":2073},"2025-07-30",25.184,25.069,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":315,"volume":811,"transactions":9,"vwap":2076},"2025-07-29",25.202,-0.005,{"date":2079,"open":1720,"high":1720,"low":2080,"close":2080,"change":2081,"percent_change":874,"volume":882,"transactions":9,"vwap":2080},"2025-07-28",25.207,-0.138,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":956,"percent_change":492,"volume":957,"transactions":9,"vwap":2085},"2025-07-25",25.32,25.345,{"date":2087,"open":2088,"high":2088,"low":1676,"close":2089,"change":2090,"percent_change":1038,"volume":1039,"transactions":9,"vwap":2089},"2025-07-24",25.244,25.205,-0.011,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1714,"percent_change":862,"volume":1128,"transactions":9,"vwap":2095},"2025-07-23",25.155,25.225,25.216,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":1729,"volume":957,"transactions":9,"vwap":2099},"2025-07-22",24.958,25.066,24.931,0.216,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":512,"percent_change":2028,"volume":2107,"transactions":9,"vwap":2106},"2025-07-21",24.881,25.021,24.85,12800,{"date":2109,"open":1996,"high":2110,"low":1681,"close":1682,"change":2111,"percent_change":22,"volume":1268,"transactions":9,"vwap":1682},"2025-07-18",24.982,0.018,{"date":2113,"open":1683,"high":2114,"low":2115,"close":2114,"change":1469,"percent_change":1356,"volume":2116,"transactions":9,"vwap":2114},"2025-07-17",24.902,24.73,3700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1855,"percent_change":296,"volume":1556,"transactions":9,"vwap":2120},"2025-07-16",24.603,24.713,24.482,{"date":2123,"open":2124,"high":2124,"low":2040,"close":2040,"change":2125,"percent_change":855,"volume":2126,"transactions":9,"vwap":2040},"2025-07-15",25.07,-0.288,6700,{"date":2128,"open":2106,"high":2129,"low":2106,"close":2130,"change":1235,"percent_change":1236,"volume":2131,"transactions":9,"vwap":2130},"2025-07-14",24.97,24.948,8300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":238,"volume":2139,"transactions":9,"vwap":2137},"2025-07-11",25.01,25.02,24.883,24.907,-0.148,60800,{"date":2141,"open":1727,"high":1727,"low":1688,"close":2142,"change":2143,"percent_change":896,"volume":2144,"transactions":9,"vwap":2142},"2025-07-10",25.055,0.076,14600,{"date":182,"open":1688,"high":2146,"low":2106,"close":2146,"change":2147,"percent_change":168,"volume":2148,"transactions":9,"vwap":2146},24.979,0.029,15400]