[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQEC":3,"homepage-market-summary":25,"stock-historical-AQEC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AQEC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AQE Core ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.46,25.59,25.4,25.58,-0.12,-0.47,18526,0,26.57,23.01,38355.63035045872,68.8,218,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},38356,8361527.4164,1.94,"2025-11-18",[176,179,188,198,208,217,226,234,241,250,257,265,273,282,291,300,311,318,327,336,346,356,363,372,379,389,399,407,414,420,428,438,443,450,456,463,472,478,483,489,497,504,511,519,530,538,546,553,560,569,579,590,600,608,617,626,634,642,650,658,664,672,679,686,693,701,707,716,723,730,738,746,753,761,768,775,781,786,795,802,809,816,823,831,837,845,851,857,864,868,874,880,885,889,896,902,909,914,918,923,928,934,940,947,953,957,959,963,966,969,973,976,981,987,991,997,1004,1009,1012,1019,1024,1030,1033,1040,1047,1051,1060,1067,1074,1082,1089,1094,1102,1110,1115,1122,1127,1133,1138,1144,1148,1152,1155,1160,1165,1170,1177,1184,1192,1200,1204,1211,1216,1223,1230,1234,1240,1246,1254,1261,1269,1275,1280,1286,1292,1297,1304,1312,1318,1321,1328,1334,1343,1349,1356,1361,1368,1374,1380,1386,1391,1398,1405,1412,1417,1421,1428,1433,1437,1442,1448,1453,1458,1462,1466,1472,1477,1482,1487,1492,1496,1502,1508,1515,1519,1525,1529,1535,1540,1546,1551,1555,1558,1562,1565,1570,1574,1578],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},37,25.4524,{"date":180,"open":181,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",25.7,25.78,-0.0184,-0.07,11080.9958,36,25.7509,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",25.65,25.56,25.5984,-0.0955,-0.37,20773.9958,54,25.5985,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",25.76,25.82,25.6939,-0.1698,-0.66,6550.0338,43,25.7748,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",25.71,25.8637,0.1637,0.64,2687.9958,26,25.8097,{"date":218,"open":210,"high":219,"low":220,"close":181,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",25.75,25.63,-0.01,-0.04,41016.0338,83,25.6944,{"date":227,"open":228,"high":228,"low":210,"close":210,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",25.92,-0.31,-1.19,4927.9958,30,25.8197,{"date":235,"open":236,"high":236,"low":215,"close":237,"change":111,"percent_change":16,"volume":238,"transactions":239,"vwap":240},"2026-09-22",26.09,26.02,7816.9958,34,26.0397,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":177,"vwap":249},"2026-09-21",25.93,26.1,26.05,0.2878,1.12,7694.0338,25.9923,{"date":251,"open":219,"high":252,"low":219,"close":252,"change":253,"percent_change":16,"volume":254,"transactions":255,"vwap":256},"2026-09-18",25.7622,-0.0313,241.9958,11,25.7202,{"date":258,"open":201,"high":201,"low":200,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",25.7935,0.1978,0.77,20973.0338,27,25.7604,{"date":266,"open":267,"high":182,"low":268,"close":268,"change":269,"percent_change":116,"volume":270,"transactions":271,"vwap":272},"2026-09-16",25.73,25.5957,-0.0843,8751.9958,59,25.7373,{"date":274,"open":275,"high":210,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",25.69,25.68,-0.15,-0.58,8119.9958,47,25.6865,{"date":283,"open":267,"high":284,"low":267,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.91,25.83,0.09,0.35,15057.0718,74,25.7893,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":280,"vwap":299},"2026-09-11",25.77,25.8,25.74,0.2,0.78,10104.9958,25.7746,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",25.53,25.61,25.52,25.54,-0.09,-0.35,28793.9958,77,25.5648,{"date":312,"open":276,"high":276,"low":303,"close":220,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",-0.1724,-0.67,15358.9958,41,25.6222,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",25.85,25.8024,-0.2941,-1.13,35953.0338,39,25.8316,{"date":328,"open":236,"high":329,"low":236,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",26.125,26.0965,-0.2189,-0.83,10546.9958,28,26.104,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":168,"volume":343,"transactions":344,"vwap":345},"2026-09-03",26.23,26.33,26.18,26.3154,0.2601,162550.0338,46,26.3071,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",26.01,26.08,26.0553,0.1253,0.48,24828,53,26.038,{"date":357,"open":215,"high":358,"low":284,"close":243,"change":359,"percent_change":278,"volume":360,"transactions":361,"vwap":362},"2026-09-01",26.03,-0.1511,37717,49,25.9336,{"date":364,"open":365,"high":244,"low":358,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",26.04,26.0811,-0.1489,-0.57,9114.038,17,26.072,{"date":373,"open":374,"high":374,"low":375,"close":338,"change":67,"percent_change":33,"volume":376,"transactions":377,"vwap":378},"2026-08-28",26.265,26.2,11601,29,26.2259,{"date":380,"open":381,"high":382,"low":383,"close":340,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",26.1199,26.22,26.11,0.1302,0.5,22594.038,38,26.1763,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",26.07,25.9908,26.0498,-0.0595,-0.23,9002,13,26.0395,{"date":400,"open":244,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":255,"vwap":406},"2026-08-25",26.1093,26.0401,0.0404,0.15,241780,26.0971,{"date":408,"open":391,"high":244,"low":365,"close":409,"change":410,"percent_change":101,"volume":411,"transactions":412,"vwap":413},"2026-08-24",26.0689,0.0289,5863.038,22,26.0845,{"date":415,"open":416,"high":349,"low":416,"close":365,"change":404,"percent_change":417,"volume":418,"transactions":280,"vwap":419},"2026-08-21",25.98,0.58,11974,26.0348,{"date":421,"open":365,"high":402,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",25.89,-0.1701,-0.65,93377.038,359,25.9431,{"date":429,"open":244,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",26.1301,26.06,26.0601,0.2301,0.89,15073,48,26.1137,{"date":439,"open":284,"high":284,"low":285,"close":285,"change":19,"percent_change":19,"volume":440,"transactions":441,"vwap":442},"2026-08-18",4438,9,25.9024,{"date":444,"open":12,"high":445,"low":12,"close":285,"change":446,"percent_change":447,"volume":448,"transactions":215,"vwap":449},"2026-08-17",25.895,-0.22,-0.84,5850.5197,25.8638,{"date":451,"open":244,"high":244,"low":365,"close":245,"change":184,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",-0.27,20059.038,16,26.0539,{"date":457,"open":458,"high":458,"low":348,"close":459,"change":296,"percent_change":261,"volume":460,"transactions":461,"vwap":462},"2026-08-13",26.13,26.12,2473,23,26.039,{"date":464,"open":465,"high":466,"low":422,"close":228,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",25.94,25.95,-0.02,-0.08,38567,65,25.917,{"date":473,"open":349,"high":349,"low":422,"close":465,"change":474,"percent_change":475,"volume":476,"transactions":215,"vwap":477},"2026-08-11",-0.14,-0.54,37231,26.0546,{"date":479,"open":391,"high":244,"low":431,"close":349,"change":111,"percent_change":480,"volume":481,"transactions":334,"vwap":482},"2026-08-10",-0.11,8323.038,26.092,{"date":484,"open":365,"high":459,"low":237,"close":383,"change":33,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",0.73,34405.038,178,26.0736,{"date":490,"open":491,"high":491,"low":492,"close":228,"change":493,"percent_change":494,"volume":495,"transactions":232,"vwap":496},"2026-08-06",25.97,25.88,-0.0929,-0.36,27892.2205,25.9112,{"date":498,"open":458,"high":458,"low":466,"close":499,"change":500,"percent_change":67,"volume":501,"transactions":502,"vwap":503},"2026-08-05",26.0129,0.0129,39300,40,25.9644,{"date":505,"open":506,"high":358,"low":506,"close":215,"change":507,"percent_change":508,"volume":509,"transactions":309,"vwap":510},"2026-08-04",25.86,0.45,1.76,18989,25.9366,{"date":512,"open":302,"high":13,"low":302,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",25.55,0.2404,0.95,12063.039,33,25.5782,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",25.19,25.35,25.14,25.3096,-0.2804,-1.1,1655.312,25,25.2872,{"date":531,"open":532,"high":13,"low":533,"close":13,"change":534,"percent_change":535,"volume":536,"transactions":206,"vwap":537},"2026-07-30",25.48,25.41,-0.5489,-2.1,5412.039,25.5391,{"date":539,"open":245,"high":382,"low":245,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",26.1389,0.1473,0.57,18808,51,26.1125,{"date":547,"open":243,"high":244,"low":243,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":354,"vwap":552},"2026-07-28",25.9916,0.7316,2.9,16473,26.006,{"date":554,"open":523,"high":522,"low":523,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":436,"vwap":559},"2026-07-27",25.26,0.44,1.77,28353.078,25.306,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":517,"vwap":568},"2026-07-24",24.7,24.85,24.82,0.33,1.35,19294.561,24.843,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",24.52,24.41,24.49,-0.13,-0.53,48839,119,24.4759,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",24.785,24.79,24.58,24.62,-0.06,-0.24,27359,92,24.6571,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",24.755,24.835,24.68,-0.3341,-1.34,86970,100,24.7556,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":307,"volume":606,"transactions":387,"vwap":607},"2026-07-20",25.06,25.0901,25.0141,-0.0871,6617.039,25.0764,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":314,"volume":614,"transactions":615,"vwap":616},"2026-07-17",25.13,25.0699,25.1012,-0.1688,1150.039,18,25.0913,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-16",25.02,25.27,0.5461,2.21,8251.039,24,25.1306,{"date":627,"open":628,"high":563,"low":628,"close":629,"change":630,"percent_change":515,"volume":631,"transactions":632,"vwap":633},"2026-07-15",24.72,24.7239,0.233,13313,35,24.7698,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":397,"vwap":641},"2026-07-14",24.59,24.4909,-0.3391,-1.37,1043,24.5544,{"date":643,"open":564,"high":563,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":47,"vwap":649},"2026-07-13",24.78,24.83,0.135,0.55,10748.04,24.8063,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",24.74,24.64,24.695,0.053,0.22,4400,{"date":659,"open":571,"high":660,"low":571,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-09",24.642,0.002,0.01,7100,{"date":665,"open":666,"high":667,"low":668,"close":653,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":653},"2026-07-08",24.66,24.73,24.63,-0.346,-1.38,9700,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",25.18,24.986,0.189,0.76,46900,{"date":680,"open":666,"high":681,"low":666,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",24.81,24.797,-0.121,-0.49,9600,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",24.6,24.918,0.698,2.88,4900,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-01",24.049999,24.31,24.22,0.347,1.45,14000,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":307,"volume":706,"transactions":9,"vwap":704},"2026-06-30",23.83,23.873,-0.083,300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",24.01,24.040001,23.91,23.956,0.023,0.1,11500,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",23.72,23.933,0.407,1.73,7000,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":474,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-25",23.75,23.86,23.526,-0.59,79300,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",23.7,23.79,23.666,0.056,0.24,58200,{"date":739,"open":740,"high":741,"low":742,"close":740,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":740},"2026-06-23",23.61,23.615,23.54,0.27,1.16,54100,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",23.56,23.34,-0.328,-1.39,22200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",23.99,23.63,23.668,-0.122,-0.51,17900,{"date":762,"open":763,"high":764,"low":733,"close":733,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":733},"2026-06-17",24.2,24.25,-0.44,-1.82,7900,{"date":769,"open":770,"high":764,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",24.19,24.23,0.07,0.29,35400,{"date":776,"open":777,"high":696,"low":778,"close":778,"change":779,"percent_change":452,"volume":780,"transactions":9,"vwap":778},"2026-06-15",24.3,24.16,-0.066,3300,{"date":782,"open":783,"high":764,"low":783,"close":784,"change":48,"percent_change":785,"volume":657,"transactions":9,"vwap":784},"2026-06-12",24.11,24.226,0.17,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-11",24.13,24.27,24.02,24.186,0.051,0.21,6700,{"date":796,"open":777,"high":777,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-10",24.12,24.135,-0.095,-0.39,2900,{"date":803,"open":804,"high":805,"low":797,"close":771,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":771},"2026-06-09",24.14,24.26,0.26,1.08,31800,{"date":810,"open":811,"high":797,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",24.1,23.97,-0.253,-1.04,33300,{"date":817,"open":789,"high":818,"low":778,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",24.29,24.223,0.093,0.39,33800,{"date":824,"open":825,"high":826,"low":827,"close":788,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":788},"2026-06-04",24.34,24.36,24.09,0.38,1.6,102700,{"date":832,"open":833,"high":834,"low":725,"close":725,"change":835,"percent_change":596,"volume":836,"transactions":9,"vwap":725},"2026-06-03",23.95,23.96,-0.323,12100,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-02",24.059999,24.073,24.030001,-0.307,-1.26,19900,{"date":846,"open":771,"high":572,"low":771,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",24.38,0.082,0.34,1300,{"date":852,"open":572,"high":853,"low":854,"close":854,"change":855,"percent_change":475,"volume":856,"transactions":9,"vwap":854},"2026-05-29",24.42,24.298,-0.132,400,{"date":858,"open":572,"high":859,"low":860,"close":861,"change":48,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-28",24.47,24.39,24.43,0.16,42800,{"date":865,"open":866,"high":584,"low":860,"close":860,"change":662,"percent_change":48,"volume":867,"transactions":9,"vwap":860},"2026-05-27",24.56,6200,{"date":869,"open":859,"high":870,"low":871,"close":847,"change":277,"percent_change":872,"volume":873,"transactions":9,"vwap":847},"2026-05-26",24.48,24.37,-0.61,171800,{"date":875,"open":583,"high":876,"low":877,"close":878,"change":772,"percent_change":773,"volume":879,"transactions":9,"vwap":878},"2026-05-22",24.65,24.5,24.53,223900,{"date":881,"open":763,"high":882,"low":883,"close":882,"change":48,"percent_change":862,"volume":884,"transactions":9,"vwap":882},"2026-05-21",24.46,24.15,317100,{"date":886,"open":839,"high":861,"low":839,"close":853,"change":286,"percent_change":887,"volume":888,"transactions":9,"vwap":853},"2026-05-20",0.37,111300,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":184,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-19",24.32,24.54,24.33,-0.29,169400,{"date":897,"open":777,"high":572,"low":777,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-18",24.4,0.395,1.65,108300,{"date":903,"open":904,"high":827,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-15",24.045,24.0049992,-0.013,-0.05,42300,{"date":910,"open":790,"high":788,"low":911,"close":911,"change":912,"percent_change":772,"volume":913,"transactions":9,"vwap":911},"2026-05-14",24.018,0.018,11800,{"date":915,"open":818,"high":818,"low":916,"close":624,"change":90,"percent_change":332,"volume":917,"transactions":9,"vwap":624},"2026-05-13",23.92,43200,{"date":919,"open":920,"high":789,"low":839,"close":763,"change":921,"percent_change":61,"volume":922,"transactions":9,"vwap":763},"2026-05-12",24.07,0.098,103700,{"date":924,"open":696,"high":696,"low":695,"close":925,"change":926,"percent_change":82,"volume":927,"transactions":9,"vwap":925},"2026-05-11",24.102,-0.198,77100,{"date":929,"open":930,"high":931,"low":930,"close":777,"change":932,"percent_change":446,"volume":933,"transactions":9,"vwap":777},"2026-05-08",24.225,24.315,-0.054,27400,{"date":935,"open":893,"high":898,"low":696,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-07",24.354,-0.052,-0.21,57300,{"date":941,"open":572,"high":573,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-06",24.385,24.406,0.273,1.13,11600,{"date":948,"open":834,"high":949,"low":834,"close":950,"change":951,"percent_change":287,"volume":952,"transactions":9,"vwap":950},"2026-05-05",24.17,24.133,0.083,27900,{"date":954,"open":771,"high":771,"low":710,"close":695,"change":446,"percent_change":955,"volume":956,"transactions":9,"vwap":695},"2026-05-04",-0.91,115900,{"date":958,"open":898,"high":898,"low":789,"close":789,"change":184,"percent_change":894,"volume":715,"transactions":9,"vwap":789},"2026-05-01",{"date":960,"open":811,"high":825,"low":811,"close":825,"change":656,"percent_change":961,"volume":962,"transactions":9,"vwap":825},"2026-04-30",0.91,8700,{"date":964,"open":920,"high":797,"low":839,"close":797,"change":184,"percent_change":894,"volume":965,"transactions":9,"vwap":797},"2026-04-29",52600,{"date":967,"open":763,"high":805,"low":770,"close":770,"change":662,"percent_change":48,"volume":968,"transactions":9,"vwap":770},"2026-04-28",167300,{"date":970,"open":789,"high":818,"low":971,"close":971,"change":907,"percent_change":938,"volume":972,"transactions":9,"vwap":971},"2026-04-27",24.18,23500,{"date":974,"open":697,"high":764,"low":763,"close":771,"change":662,"percent_change":48,"volume":975,"transactions":9,"vwap":771},"2026-04-24",7700,{"date":977,"open":978,"high":818,"low":841,"close":697,"change":446,"percent_change":979,"volume":980,"transactions":9,"vwap":697},"2026-04-23",24.231,-0.9,21100,{"date":982,"open":983,"high":983,"low":871,"close":984,"change":222,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-22",24.55,24.44,-0.16,22900,{"date":988,"open":582,"high":582,"low":859,"close":870,"change":989,"percent_change":323,"volume":990,"transactions":9,"vwap":870},"2026-04-21",-0.28,37300,{"date":992,"open":993,"high":582,"low":994,"close":995,"change":996,"percent_change":452,"volume":737,"transactions":9,"vwap":995},"2026-04-20",24.77,24.75,24.76,-0.067,{"date":998,"open":999,"high":1000,"low":564,"close":1001,"change":743,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-17",24.86,24.92,24.827,1.1,1500,{"date":1005,"open":892,"high":688,"low":571,"close":1006,"change":1007,"percent_change":743,"volume":1008,"transactions":9,"vwap":1006},"2026-04-16",24.557,0.067,21900,{"date":1010,"open":877,"high":866,"low":984,"close":573,"change":714,"percent_change":61,"volume":1011,"transactions":9,"vwap":573},"2026-04-15",23700,{"date":1013,"open":572,"high":1014,"low":1015,"close":860,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":860},"2026-04-14",24.425,24.351,0.13,0.54,60300,{"date":1020,"open":1021,"high":789,"low":812,"close":805,"change":887,"percent_change":1022,"volume":1023,"transactions":9,"vwap":805},"2026-04-13",23.98,1.55,22700,{"date":1025,"open":827,"high":827,"low":1026,"close":1027,"change":395,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-10",23.87,23.89,-0.95,11400,{"date":1031,"open":841,"high":883,"low":812,"close":797,"change":306,"percent_change":194,"volume":1032,"transactions":9,"vwap":797},"2026-04-09",200900,{"date":1034,"open":971,"high":1035,"low":804,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-08",24.28,24.21,0.49,2.07,83200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":718,"change":277,"percent_change":1045,"volume":1046,"transactions":9,"vwap":718},"2026-04-07",23.81,23.84,23.65,-0.63,51100,{"date":1048,"open":1042,"high":1026,"low":1049,"close":1026,"change":646,"percent_change":542,"volume":1050,"transactions":9,"vwap":1026},"2026-04-06",23.78,16200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-02",23.49,23.74,23.48,23.735,0.095,0.4,14100,{"date":1061,"open":1062,"high":1054,"low":1063,"close":1064,"change":1065,"percent_change":101,"volume":1066,"transactions":9,"vwap":1064},"2026-04-01",23.578,23.55,23.64,0.025,18900,{"date":1068,"open":1069,"high":741,"low":1070,"close":741,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":741},"2026-03-31",23.41,23.36,0.355,1.53,15400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":515,"volume":1081,"transactions":9,"vwap":1079},"2026-03-30",23.21,23.38,23.18,23.26,0.219,4500,{"date":1083,"open":1078,"high":1084,"low":21,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-27",23.24,23.041,-0.329,-1.41,10500,{"date":1090,"open":1064,"high":1091,"low":1092,"close":1092,"change":277,"percent_change":1093,"volume":715,"transactions":9,"vwap":1092},"2026-03-26",23.654,23.37,-0.64,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":772,"volume":1101,"transactions":9,"vwap":1099},"2026-03-25",23.43,23.53,23.31,23.52,0.017,27800,{"date":1103,"open":1097,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-24",23.58,23.5,23.503,-0.287,-1.21,13100,{"date":1111,"open":1026,"high":790,"low":1049,"close":733,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":733},"2026-03-23",0.086,0.36,56900,{"date":1116,"open":1117,"high":1117,"low":1064,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",23.85,23.704,-0.246,-1.03,8200,{"date":1123,"open":755,"high":755,"low":1124,"close":833,"change":1125,"percent_change":229,"volume":1126,"transactions":9,"vwap":833},"2026-03-19",23.82,-0.074,8000,{"date":1128,"open":771,"high":771,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-18",24.024,-0.476,-1.94,12400,{"date":1134,"open":653,"high":1135,"low":877,"close":877,"change":1136,"percent_change":862,"volume":1137,"transactions":9,"vwap":877},"2026-03-17",24.655,0.039,45100,{"date":1139,"open":853,"high":877,"low":853,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-16",24.461,0.196,0.81,359800,{"date":1145,"open":898,"high":898,"low":1146,"close":1146,"change":1147,"percent_change":467,"volume":657,"transactions":9,"vwap":1146},"2026-03-13",24.265,-0.005,{"date":1149,"open":892,"high":892,"low":789,"close":789,"change":307,"percent_change":1150,"volume":1151,"transactions":9,"vwap":789},"2026-03-12",-1.42,2000,{"date":1153,"open":666,"high":666,"low":583,"close":584,"change":574,"percent_change":575,"volume":1154,"transactions":9,"vwap":584},"2026-03-11",18500,{"date":1156,"open":994,"high":1157,"low":994,"close":994,"change":229,"percent_change":1158,"volume":1159,"transactions":9,"vwap":994},"2026-03-10",24.84,-1.24,600,{"date":1161,"open":1162,"high":1163,"low":653,"close":1163,"change":19,"percent_change":19,"volume":1164,"transactions":9,"vwap":1163},"2026-03-09",24.874,25.059999,26600,{"date":1166,"open":681,"high":1163,"low":681,"close":1163,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1163},"2026-03-06",-0.156,-0.62,12600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":800,"volume":1176,"transactions":9,"vwap":1174},"2026-03-05",25.22,25.1,25.216,-0.099,2600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":793,"volume":1183,"transactions":9,"vwap":1181},"2026-03-04",25.16,25.39,25.315,0.054,20900,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-03",24.93,25.34,25.261,-0.247,-0.97,1100,{"date":1193,"open":1194,"high":1195,"low":14,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-02",25.47,25.62,25.508,-0.222,-0.86,74900,{"date":1201,"open":267,"high":267,"low":1202,"close":267,"change":1203,"percent_change":1142,"volume":657,"transactions":9,"vwap":267},"2026-02-27",25.5,0.207,{"date":1205,"open":1206,"high":513,"low":1207,"close":1208,"change":1209,"percent_change":168,"volume":1210,"transactions":9,"vwap":1208},"2026-02-26",25.51,25.44,25.523,0.253,4700,{"date":1212,"open":533,"high":533,"low":1213,"close":620,"change":1214,"percent_change":468,"volume":1215,"transactions":9,"vwap":620},"2026-02-25",25.12,-0.021,56400,{"date":1217,"open":1172,"high":1218,"low":1172,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-24",25.299,25.291,0.178,0.71,144100,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-23",25.21,25.113,-0.437,-1.71,5400,{"date":1231,"open":522,"high":513,"low":522,"close":513,"change":33,"percent_change":1232,"volume":1233,"transactions":9,"vwap":513},"2026-02-20",0.75,22600,{"date":1235,"open":1236,"high":1237,"low":620,"close":1237,"change":1238,"percent_change":452,"volume":1239,"transactions":9,"vwap":1237},"2026-02-19",25.31,25.36,-0.069,66800,{"date":1241,"open":1180,"high":1242,"low":522,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-18",25.429,0.199,0.79,17300,{"date":1247,"open":1179,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-17",25.28,25.07,25.23,0.015,0.06,35000,{"date":1255,"open":1256,"high":1257,"low":521,"close":1258,"change":1259,"percent_change":647,"volume":1260,"transactions":9,"vwap":1258},"2026-02-13",25.29,25.325,25.215,0.138,14300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-12",25.37,25.049999,25.077,-0.339,-1.33,101900,{"date":1270,"open":302,"high":513,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-11",25.416,-0.223,-0.87,153700,{"date":1276,"open":267,"high":293,"low":1277,"close":1277,"change":1278,"percent_change":101,"volume":1279,"transactions":9,"vwap":1277},"2026-02-10",25.639,0.027,17200,{"date":1281,"open":276,"high":275,"low":1282,"close":1283,"change":926,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-09",25.595,25.612,-0.77,234500,{"date":1287,"open":295,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1002,"volume":1291,"transactions":9,"vwap":1288},"2026-02-06",25.81,25.685,0.28,65400,{"date":1293,"open":295,"high":201,"low":532,"close":302,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":302},"2026-02-05",-0.256,-0.99,98300,{"date":1298,"open":275,"high":506,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-04",25.66,25.786,0.151,0.59,140500,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-03",26.53,25.57,25.635,-0.655,-2.49,208900,{"date":1313,"open":1314,"high":1315,"low":375,"close":1315,"change":1316,"percent_change":1037,"volume":1317,"transactions":9,"vwap":1315},"2026-02-02",26.24,26.29,0.127,156800,{"date":1319,"open":349,"high":1320,"low":237,"close":1320,"change":662,"percent_change":48,"volume":685,"transactions":9,"vwap":1320},"2026-01-30",26.163,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":894,"volume":1327,"transactions":9,"vwap":1324},"2026-01-29",26.049999,26.153,26.030001,-0.077,105600,{"date":1329,"open":1330,"high":1330,"low":340,"close":338,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":338},"2026-01-28",26.34,-0.18,-0.68,14500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-27",26.38,26.43,26.358,26.41,-0.123,-0.46,21500,{"date":1344,"open":20,"high":20,"low":1345,"close":1346,"change":1259,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-26",26.48,26.533,0.52,4800,{"date":1350,"open":1351,"high":1339,"low":1352,"close":1353,"change":1354,"percent_change":785,"volume":1355,"transactions":9,"vwap":1353},"2026-01-23",26.36,26.326,26.395,0.044,3800,{"date":1357,"open":339,"high":1358,"low":339,"close":1359,"change":1360,"percent_change":647,"volume":1151,"transactions":9,"vwap":1359},"2026-01-22",26.39,26.351,0.143,{"date":1362,"open":1363,"high":1364,"low":466,"close":1365,"change":1366,"percent_change":1221,"volume":1367,"transactions":9,"vwap":1365},"2026-01-21",26.14,26.27,26.208,0.186,13600,{"date":1369,"open":383,"high":382,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-20",26.021999,-0.388,-1.47,34100,{"date":1375,"open":339,"high":1376,"low":339,"close":1339,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1339},"2026-01-16",26.45,0.004,0.02,4600,{"date":1381,"open":1382,"high":1383,"low":1336,"close":1384,"change":1326,"percent_change":894,"volume":1385,"transactions":9,"vwap":1384},"2026-01-15",26.42,26.47,26.406,5300,{"date":1387,"open":1383,"high":1388,"low":1351,"close":1388,"change":1389,"percent_change":736,"volume":1390,"transactions":9,"vwap":1388},"2026-01-14",26.483,0.064,6100,{"date":1392,"open":1393,"high":1394,"low":1330,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-13",26.394,26.419,-0.051,-0.19,15300,{"date":1399,"open":1400,"high":1383,"low":1401,"close":1383,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1383},"2026-01-12",26.455,26.435,0.066,0.25,2300,{"date":1406,"open":1407,"high":1382,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-09",26.3,26.404,0.209,0.8,12300,{"date":1413,"open":375,"high":338,"low":340,"close":1414,"change":1415,"percent_change":647,"volume":1416,"transactions":9,"vwap":1414},"2026-01-08",26.195,0.142,19600,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":475,"volume":19,"transactions":9,"vwap":1419},"2026-01-07",26.052999,-0.142,{"date":1422,"open":1423,"high":1414,"low":1424,"close":1414,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1414},"2026-01-06",26.17,26.151,0.139,0.53,6000,{"date":1429,"open":383,"high":383,"low":1430,"close":1430,"change":1431,"percent_change":168,"volume":1432,"transactions":9,"vwap":1430},"2026-01-05",26.056,0.257,9200,{"date":1434,"open":201,"high":201,"low":293,"close":1435,"change":1436,"percent_change":452,"volume":706,"transactions":9,"vwap":1435},"2026-01-02",25.799,-0.071,{"date":1438,"open":228,"high":491,"low":1439,"close":1439,"change":1440,"percent_change":1045,"volume":1441,"transactions":9,"vwap":1439},"2025-12-31",25.87,-0.163,9300,{"date":1443,"open":348,"high":391,"low":348,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-30",26.033001,-0.045,-0.17,148900,{"date":1449,"open":244,"high":244,"low":391,"close":1450,"change":1451,"percent_change":184,"volume":1452,"transactions":9,"vwap":1450},"2025-12-29",26.077999,-0.018,800,{"date":1454,"open":236,"high":459,"low":1455,"close":1456,"change":1457,"percent_change":111,"volume":657,"transactions":9,"vwap":1456},"2025-12-26",26.069,26.096001,-0.009,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":556,"volume":168,"transactions":9,"vwap":1460},"2025-12-24",26.105,0.114,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":736,"volume":598,"transactions":9,"vwap":1464},"2025-12-23",25.991,0.062,{"date":1467,"open":466,"high":1468,"low":228,"close":1469,"change":1470,"percent_change":61,"volume":1471,"transactions":9,"vwap":1469},"2025-12-22",25.96,25.929,0.107,26500,{"date":1473,"open":422,"high":422,"low":1474,"close":1474,"change":1475,"percent_change":806,"volume":1476,"transactions":9,"vwap":1474},"2025-12-19",25.822,0.068,2200,{"date":1478,"open":182,"high":182,"low":1479,"close":1479,"change":1480,"percent_change":166,"volume":1481,"transactions":9,"vwap":1479},"2025-12-18",25.754,0.108,9800,{"date":1483,"open":295,"high":295,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1385,"transactions":9,"vwap":1484},"2025-12-17",25.646,-0.087,-0.34,{"date":1488,"open":200,"high":200,"low":1489,"close":1489,"change":1490,"percent_change":116,"volume":1491,"transactions":9,"vwap":1489},"2025-12-16",25.733,-0.085,200,{"date":1493,"open":219,"high":1494,"low":219,"close":1495,"change":67,"percent_change":33,"volume":1081,"transactions":9,"vwap":1495},"2025-12-15",25.84,25.818,{"date":1497,"open":1439,"high":1439,"low":295,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-12",25.768,-0.108,-0.42,422300,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":828,"volume":1507,"transactions":9,"vwap":1505},"2025-12-11",25.882,25.876,0.097,1200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-10",25.64,25.779,0.274,1.07,354700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":467,"percent_change":468,"volume":975,"transactions":9,"vwap":1518},"2025-12-09",25.6,25.505,{"date":1520,"open":191,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":314,"volume":1524,"transactions":9,"vwap":1522},"2025-12-08",25.565,25.525,-0.171,8800,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1016,"volume":598,"transactions":9,"vwap":1527},"2025-12-05",25.696,0.033,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":585,"volume":1191,"transactions":9,"vwap":1533},"2025-12-04",25.628,25.689,25.663,-0.015,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":598,"transactions":9,"vwap":1537},"2025-12-03",25.678,0.111,0.43,{"date":1541,"open":304,"high":1542,"low":304,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-02",25.567,0.021,0.08,34700,{"date":1547,"open":13,"high":13,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1481,"transactions":9,"vwap":1548},"2025-12-01",25.546,-0.129,-0.5,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":773,"volume":1481,"transactions":9,"vwap":1553},"2025-11-28",25.675,0.073,{"date":1556,"open":1195,"high":1195,"low":1307,"close":1557,"change":1057,"percent_change":887,"volume":1481,"transactions":9,"vwap":1557},"2025-11-26",25.602,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1002,"volume":19,"transactions":9,"vwap":1560},"2025-11-25",25.507,0.277,{"date":1563,"open":1250,"high":1250,"low":1250,"close":1250,"change":1564,"percent_change":213,"volume":598,"transactions":9,"vwap":1250},"2025-11-24",0.161,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":19,"transactions":9,"vwap":1567},"2025-11-21",25.069,0.286,1.15,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":926,"percent_change":1573,"volume":19,"transactions":9,"vwap":1572},"2025-11-20",24.783,-0.79,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1378,"volume":598,"transactions":9,"vwap":1576},"2025-11-19",24.981,0.006,{"date":174,"open":1186,"high":1579,"low":1186,"close":1579,"change":1580,"percent_change":152,"volume":598,"transactions":9,"vwap":1579},24.975,0.045]