[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEDY":3,"homepage-market-summary":26,"stock-historical-BEDY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BEDY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Enhanced Dividend and Income ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.52,28.55,28.58,28.44,28.39,0.13,0.46,58078.606183,0,30.65,26.01,58322.67903821845,54.1,206,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},58323,12014471.881873,8.9,"2025-12-08",[177,180,189,199,209,218,228,238,249,259,270,280,288,296,305,314,325,332,342,353,364,373,384,395,404,414,424,435,444,453,462,472,482,491,502,511,520,529,539,547,556,563,571,579,586,594,602,612,620,629,635,643,652,661,669,679,689,696,707,715,722,727,732,740,745,751,760,768,776,783,790,797,805,813,818,825,831,837,844,852,859,865,871,876,883,890,895,901,908,916,924,930,938,946,952,961,967,974,982,989,995,1001,1008,1014,1020,1028,1036,1043,1052,1058,1064,1071,1078,1084,1092,1100,1106,1113,1117,1124,1131,1140,1148,1155,1162,1170,1177,1184,1193,1201,1208,1215,1224,1232,1239,1246,1254,1262,1270,1276,1284,1291,1299,1305,1311,1318,1323,1330,1335,1342,1350,1355,1360,1365,1372,1379,1385,1391,1399,1406,1414,1421,1426,1434,1440,1445,1449,1454,1460,1466,1470,1477,1483,1491,1498,1505,1511,1520,1526,1531,1536,1543,1549,1554,1561,1569,1575,1580,1587,1593,1599,1606,1611,1617,1622,1627,1633,1638,1646,1654,1661,1666,1672,1679,1688,1694],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},222,28.5244,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",28.54,28.2,-0.2044,-0.71,112802.973841,389,28.3325,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",28.86,28.56,28.5944,-0.1656,-0.58,98668.16273,368,28.703,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",28.9,28.65,28.76,-0.1,-0.35,88719.3622,314,28.7281,{"date":210,"open":211,"high":211,"low":212,"close":191,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",28.97,28.8,-0.17,-0.59,48015.2291,246,28.8637,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",28.99,29.03,28.8235,0.16,0.55,61252.0268,221,28.9732,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",29.05,28.82,28.87,-0.09,-0.31,127255.3417,397,28.8951,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",29,29.1104,28.92,28.96,-0.28,-0.96,97047.5009,360,29.0046,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":204,"volume":256,"transactions":257,"vwap":258},"2026-09-22",29.44,29.52,29.105,29.24,-0.03,107216.7074,573,29.2027,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",29.26,29.3199,29.17,29.27,0.09,0.31,65506.6434,621,29.2518,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",29.32,29.1178,29.18,-0.14,-0.48,66410.3824,343,29.1944,{"date":281,"open":282,"high":282,"low":254,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",29.79,0.15,0.51,96597.6122,386,29.3351,{"date":289,"open":290,"high":290,"low":240,"close":263,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",29.56,-0.39,-1.32,114893.5141,517,29.3816,{"date":297,"open":298,"high":298,"low":299,"close":290,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",29.71,29.46,-0.02,-0.07,84851.398149,450,29.5294,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":275,"volume":311,"transactions":312,"vwap":313},"2026-09-14",29.95,29.42,29.58,-0.04,104895.3062,465,29.6098,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",29.63,29.65,29.54,29.62,0.18,0.61,84559.9373,403,29.5965,{"date":326,"open":252,"high":252,"low":327,"close":251,"change":301,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",29.38,-0.24,142565.6173,595,29.4257,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",29.7,29.5,29.51,-0.15,-0.51,117781.4984,470,29.5572,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",30.27,30.28,29.645,29.66,-0.2269,-0.76,113596.241299,582,29.7544,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",29.93,29.96,29.85,29.8869,-0.1631,-0.54,41567.9371,242,29.91,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":34,"volume":370,"transactions":371,"vwap":372},"2026-09-03",30.34,29.9,30.05,0.2178,86444.9754,554,30.038,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",29.76,29.965,29.74,29.8322,0.186,0.63,88638.109095,586,29.8737,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",29.86,29.8681,29.61,29.6462,-0.3038,-1.01,66611.0581,390,29.7215,{"date":396,"open":397,"high":398,"low":399,"close":307,"change":400,"percent_change":195,"volume":401,"transactions":402,"vwap":403},"2026-08-31",30.13,30.18,29.94,-0.1733,133676.2102,480,30.032,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":204,"volume":411,"transactions":412,"vwap":413},"2026-08-28",30.11,30.17,30.06,30.1233,-0.0302,101673.527529,299,30.1212,{"date":415,"open":416,"high":21,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",30.51,30.14,30.1535,-0.1102,-0.36,149506.4412,630,30.2262,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",30.19,30.32,30.12,30.2637,0.0637,0.21,77072.048277,333,30.2625,{"date":436,"open":21,"high":21,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",30.1,30.2,-0.0325,-0.11,81203.6714,439,30.1733,{"date":445,"open":446,"high":446,"low":428,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",30.39,30.2325,0.0425,0.14,80589.650738,413,30.233,{"date":454,"open":455,"high":456,"low":368,"close":426,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",30.23,30.49,0.2099,0.7,37120.2201,345,30.1643,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":276,"volume":469,"transactions":470,"vwap":471},"2026-08-20",30.01,30.09,29.98,29.9801,-0.1451,69256.290493,263,30.0292,{"date":473,"open":474,"high":427,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",30.2703,30.03,30.1252,0.0317,0.11,99073.049998,481,30.1655,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":109,"volume":488,"transactions":489,"vwap":490},"2026-08-18",30.29,29.99,30.0935,-0.0024,91865.608,495,30.1046,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",30.22,30.245,30.07,30.0959,-0.1281,-0.42,190272.2104,931,30.1374,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":20,"volume":508,"transactions":509,"vwap":510},"2026-08-14",30.55,30.2063,30.224,0.0015,64544.5103,568,30.2496,{"date":512,"open":493,"high":513,"low":514,"close":515,"change":516,"percent_change":283,"volume":517,"transactions":518,"vwap":519},"2026-08-13",30.44,30.08,30.2225,0.0456,165937.8623,575,30.1725,{"date":521,"open":398,"high":522,"low":523,"close":524,"change":525,"percent_change":104,"volume":526,"transactions":527,"vwap":528},"2026-08-12",30.235,30.0635,30.1769,0.0187,176000.7833,899,30.1746,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",29.53,30.2489,30.1582,0.0204,0.07,506498.5692,1453,30.2029,{"date":540,"open":475,"high":541,"low":475,"close":542,"change":543,"percent_change":49,"volume":544,"transactions":545,"vwap":546},"2026-08-10",30.198,30.1378,0.1478,35133.478,214,30.1425,{"date":548,"open":549,"high":550,"low":375,"close":485,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",29.88,30.02,0.1587,0.53,36889.202,254,29.9221,{"date":557,"open":368,"high":368,"low":558,"close":559,"change":560,"percent_change":440,"volume":561,"transactions":323,"vwap":562},"2026-08-06",29.795,29.8313,-0.0324,77340.124,29.8488,{"date":564,"open":357,"high":363,"low":565,"close":566,"change":567,"percent_change":139,"volume":568,"transactions":569,"vwap":570},"2026-08-05",29.801,29.8637,0.0965,129575.7651,335,29.8837,{"date":572,"open":309,"high":282,"low":573,"close":574,"change":575,"percent_change":380,"volume":576,"transactions":577,"vwap":578},"2026-08-04",29.472,29.7672,0.1878,200729.781067,326,29.7268,{"date":580,"open":316,"high":334,"low":335,"close":581,"change":582,"percent_change":328,"volume":583,"transactions":584,"vwap":585},"2026-08-03",29.5794,-0.0706,44433.2321,225,29.5707,{"date":587,"open":317,"high":588,"low":589,"close":317,"change":590,"percent_change":223,"volume":591,"transactions":592,"vwap":593},"2026-07-31",29.659,29.48,0.0487,75325.5375,291,29.5901,{"date":595,"open":596,"high":319,"low":596,"close":597,"change":598,"percent_change":104,"volume":599,"transactions":600,"vwap":601},"2026-07-30",29.02,29.6013,0.0165,67771.4925,236,29.5531,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",30.16,29.575,29.5848,-0.3352,-1.12,27683.735344,218,29.7668,{"date":613,"open":388,"high":466,"low":388,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",29.92,0.315,1.06,78708.7885,261,29.888,{"date":621,"open":335,"high":622,"low":335,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",29.705,29.605,0.165,0.56,197755.5769,224,29.5813,{"date":630,"open":596,"high":299,"low":596,"close":251,"change":144,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",1.31,58425.6749,302,29.3625,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":310,"percent_change":275,"volume":640,"transactions":641,"vwap":642},"2026-07-23",29.15,28.91,29.06,48823.808298,245,29.0082,{"date":644,"open":638,"high":645,"low":638,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",29.22,29.1,0.08,0.28,41636.159732,253,29.139,{"date":653,"open":654,"high":655,"low":656,"close":596,"change":449,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",28.78,29.0296,28.772313,0.48,41083.6569,161,28.9495,{"date":662,"open":335,"high":335,"low":663,"close":664,"change":665,"percent_change":234,"volume":666,"transactions":667,"vwap":668},"2026-07-20",28.845,28.88,-0.0899,24478.3349,159,28.9316,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":291,"volume":676,"transactions":677,"vwap":678},"2026-07-17",29.01,29.2,28.95,28.9699,-0.1133,27253.0089,124,29.0384,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",28.85,29.14,29.0832,0.198,0.69,60392.8849,220,29.0529,{"date":690,"open":230,"high":230,"low":212,"close":691,"change":692,"percent_change":276,"volume":693,"transactions":694,"vwap":695},"2026-07-15",28.8852,-0.1406,34660.4299,216,28.8924,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",29.13,29.25,28.985,29.0258,-0.2396,-0.82,35093.1068,135,29.0442,{"date":708,"open":299,"high":299,"low":709,"close":710,"change":711,"percent_change":266,"volume":712,"transactions":713,"vwap":714},"2026-07-13",29.1824,29.2654,0.0904,71060.3089,257,29.2753,{"date":716,"open":672,"high":717,"low":698,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",29.23,29.175,0.105,0.36,35400,{"date":723,"open":724,"high":698,"low":671,"close":725,"change":449,"percent_change":657,"volume":726,"transactions":9,"vwap":725},"2026-07-09",29.031,29.07,132200,{"date":728,"open":717,"high":717,"low":191,"close":729,"change":730,"percent_change":349,"volume":731,"transactions":9,"vwap":729},"2026-07-08",28.93,-0.222,26100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":109,"volume":739,"transactions":9,"vwap":737},"2026-07-07",29.28,29.4,28.83,29.152,-0.002,47200,{"date":741,"open":735,"high":735,"low":220,"close":742,"change":743,"percent_change":17,"volume":744,"transactions":9,"vwap":742},"2026-07-06",29.154,0.039,27800,{"date":746,"open":638,"high":747,"low":201,"close":748,"change":749,"percent_change":552,"volume":750,"transactions":9,"vwap":748},"2026-07-02",29.21,29.115,0.154,30900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",28.81,29.084999,28.574,28.961,-0.047,-0.16,71900,{"date":761,"open":762,"high":355,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",29.8,29.0049992,29.0079994,-0.264,-0.9,271900,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",29.6,29.12,29.272,0.125,0.43,56300,{"date":777,"open":318,"high":318,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",29.11,29.147,-0.133,-0.45,51000,{"date":784,"open":672,"high":785,"low":786,"close":734,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":734},"2026-06-25",29.49,29.16,0.367,1.27,23800,{"date":791,"open":201,"high":792,"low":231,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",29.030001,28.913,-0.038,-0.13,23300,{"date":798,"open":799,"high":800,"low":198,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",28.746,28.98,28.951,-0.055,-0.19,54900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",28.69,29.049999,29.0060005,0.238,0.83,30500,{"date":814,"open":681,"high":243,"low":815,"close":816,"change":109,"percent_change":255,"volume":817,"transactions":9,"vwap":816},"2026-06-18",28.73,28.768,24600,{"date":819,"open":786,"high":264,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",28.75,28.778,-0.276,-0.95,31200,{"date":826,"open":827,"high":718,"low":596,"close":828,"change":829,"percent_change":478,"volume":830,"transactions":9,"vwap":828},"2026-06-16",29.168,29.054001,0.033,13200,{"date":832,"open":833,"high":833,"low":240,"close":834,"change":835,"percent_change":310,"volume":836,"transactions":9,"vwap":834},"2026-06-15",29.19,29.021,-0.013,30000,{"date":838,"open":839,"high":725,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",28.67,29.034,0.252,0.88,40800,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",28.29,28.862,28.782,0.487,1.72,47800,{"date":853,"open":854,"high":807,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",28.16,28.295,-0.315,-1.1,51900,{"date":860,"open":638,"high":638,"low":861,"close":862,"change":863,"percent_change":458,"volume":864,"transactions":9,"vwap":862},"2026-06-09",28.249,28.61,0.2,78400,{"date":866,"open":682,"high":682,"low":867,"close":868,"change":869,"percent_change":449,"volume":870,"transactions":9,"vwap":868},"2026-06-08",28.37,28.41,0.04,43500,{"date":872,"open":202,"high":202,"low":873,"close":867,"change":205,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-06-05",28.33,-1.22,34900,{"date":877,"open":800,"high":800,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",28.63,28.72,0.316,1.11,262700,{"date":884,"open":885,"high":12,"low":867,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",28.5,28.404,-0.096,-0.34,63400,{"date":891,"open":892,"high":13,"low":892,"close":885,"change":893,"percent_change":114,"volume":894,"transactions":9,"vwap":885},"2026-06-02",28.19,0.319,33000,{"date":896,"open":868,"high":868,"low":897,"close":898,"change":899,"percent_change":766,"volume":900,"transactions":9,"vwap":898},"2026-06-01",27.42,28.181,-0.256,115400,{"date":902,"open":182,"high":182,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-29",28.43,28.437,-0.05,-0.18,33700,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",28.94,28.4,28.487,-0.084,-0.29,40700,{"date":917,"open":202,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",28.68,28.505,28.571,-0.065,-0.23,22100,{"date":925,"open":926,"high":926,"low":14,"close":927,"change":928,"percent_change":224,"volume":929,"transactions":9,"vwap":927},"2026-05-26",28.7,28.636,0.157,34100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":907,"transactions":9,"vwap":935},"2026-05-22",28.49,28.59,28.458,28.479,0.185,0.65,{"date":939,"open":940,"high":873,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",28.049999,27.94,28.294,0.104,0.37,46600,{"date":947,"open":940,"high":948,"low":940,"close":892,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":892},"2026-05-20",28.22,0.24,0.86,31100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-19",27.99,28.08,27.93,27.95,-0.179,-0.64,20300,{"date":962,"open":15,"high":15,"low":940,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",28.129,0.139,0.5,18800,{"date":968,"open":969,"high":970,"low":969,"close":954,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":954},"2026-05-15",27.82,28.1,-0.293,-1.04,24000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":863,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-14",28.26,28.38,28.25,28.283,0.71,81300,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":869,"volume":988,"transactions":9,"vwap":986},"2026-05-13",28,28.14,28.083,0.012,40600,{"date":990,"open":867,"high":867,"low":991,"close":992,"change":993,"percent_change":283,"volume":994,"transactions":9,"vwap":992},"2026-05-12",27.79,28.070999,0.042,58600,{"date":996,"open":984,"high":997,"low":957,"close":998,"change":999,"percent_change":119,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",28.045,28.028999,0.071,45500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":431,"volume":1007,"transactions":9,"vwap":1005},"2026-05-08",27.76,28.02,27.958,0.058,27400,{"date":1009,"open":183,"high":183,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":894,"transactions":9,"vwap":1011},"2026-05-07",27.84,27.9,-0.472,-1.66,{"date":1015,"open":933,"high":242,"low":1016,"close":1017,"change":1018,"percent_change":788,"volume":1019,"transactions":9,"vwap":1017},"2026-05-06",28.17,28.372,0.355,60900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",27.855,28.12,28.017,0.236,0.85,22200,{"date":1029,"open":1030,"high":984,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-04",27.91,27.6,27.781,-0.112,-0.4,30700,{"date":1037,"open":1038,"high":1038,"low":1010,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-01",28.07,27.893,-0.38,-1.34,107300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-30",27.92,28.3,27.75,28.273,0.417,1.5,33800,{"date":1053,"open":1004,"high":1004,"low":1047,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",27.856,-0.06,-0.21,15100,{"date":1059,"open":1060,"high":997,"low":1060,"close":1061,"change":1062,"percent_change":328,"volume":1063,"transactions":9,"vwap":1061},"2026-04-28",27.56,27.916,-0.068,23400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":758,"volume":1070,"transactions":9,"vwap":1068},"2026-04-27",28.059999,27.934,27.984,-0.044,22500,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":922,"volume":1077,"transactions":9,"vwap":1075},"2026-04-24",28.056,27.961,28.028,-0.064,7000,{"date":1079,"open":1080,"high":854,"low":1081,"close":1082,"change":949,"percent_change":950,"volume":1083,"transactions":9,"vwap":1082},"2026-04-23",28.035,28.030001,28.091999,13100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":803,"volume":1091,"transactions":9,"vwap":1089},"2026-04-22",27.88,27.98,27.78,27.852,-0.054,45300,{"date":1093,"open":1094,"high":1016,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-21",28.149,27.89,27.906,-0.056,-0.2,5600,{"date":1101,"open":954,"high":1066,"low":1030,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-20",27.962,-0.022,-0.08,36000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1068,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1068},"2026-04-17",27.96,28.037001,0.274,0.99,2600,{"date":1114,"open":1031,"high":991,"low":1031,"close":1115,"change":869,"percent_change":449,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",27.71,25500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1119,"change":1122,"percent_change":291,"volume":1123,"transactions":9,"vwap":1119},"2026-04-15",27.67,27.69,27.53,-0.108,26800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":119,"volume":1130,"transactions":9,"vwap":1128},"2026-04-14",27.64,27.872,27.778,0.069,152500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-13",27.45,27.72,27.44,27.709,0.187,0.68,25700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-10",27.73,27.5,27.522,-0.213,-0.77,25900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":17,"volume":1154,"transactions":9,"vwap":1152},"2026-04-09",27.1,27.81,27.735,0.035,10600,{"date":1156,"open":1010,"high":1010,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",27.534,27.7,0.592,2.18,8500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":337,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",27.13,27.18,27.02,27.108,-0.042,26700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":380,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",26.82,27.16,27.15,0.17,38000,{"date":1178,"open":1179,"high":1166,"low":1180,"close":1181,"change":1182,"percent_change":1104,"volume":1183,"transactions":9,"vwap":1181},"2026-04-02",26.77,26.74,26.98,-0.021,20500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",26.9,27.12,26.885,27.00099945,-0.162,-0.6,48000,{"date":1194,"open":1186,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",27.205,26.85,27.163,0.424,1.59,23700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1090,"percent_change":1098,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",26.84,27,26.66,26.739,39600,{"date":1209,"open":1210,"high":1211,"low":1179,"close":1212,"change":1213,"percent_change":185,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",26.94,27.059999,26.793,-0.192,100600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",27.2,27.28,26.97,26.985,-0.188,-0.69,144800,{"date":1225,"open":1226,"high":1227,"low":1150,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-25",27.22,27.24,27.173,0.092,0.34,17500,{"date":1233,"open":1164,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":842,"volume":1238,"transactions":9,"vwap":1236},"2026-03-24",27.19,27.049999,27.080999,0.237,18100,{"date":1240,"open":1241,"high":1150,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-23",26.6,26.844,0.305,1.15,14700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":959,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",26.58,26.69,26.46,26.539,-0.172,19500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":758,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",26.645,26.87,26.59,26.711,-0.043,18000,{"date":1263,"open":1264,"high":1265,"low":1180,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",26.91,26.973,26.754,-0.313,-1.16,20700,{"date":1271,"open":1164,"high":1234,"low":1272,"close":1273,"change":1274,"percent_change":965,"volume":1275,"transactions":9,"vwap":1273},"2026-03-17",27.040001,27.066999,0.136,49500,{"date":1277,"open":1278,"high":1272,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-16",26.92,26.895,26.931,0.253,0.95,11800,{"date":1285,"open":1196,"high":1196,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-13",26.64,26.678,0.079,0.3,28500,{"date":1292,"open":1293,"high":1294,"low":1248,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",26.791,26.86,26.599,-0.421,-1.56,20200,{"date":1300,"open":1301,"high":1302,"low":1186,"close":1166,"change":1303,"percent_change":275,"volume":1304,"transactions":9,"vwap":1166},"2026-03-11",27.01,27.030001,-0.039,9000,{"date":1306,"open":1307,"high":1218,"low":1307,"close":1308,"change":301,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-10",26.68,27.059,-0.26,10100,{"date":1312,"open":1210,"high":1234,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-09",26.62,27.129,-0.061,-0.22,31000,{"date":1319,"open":1320,"high":1234,"low":1320,"close":1234,"change":856,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1234},"2026-03-06",27.0030003,-1.15,12600,{"date":1324,"open":183,"high":183,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-05",27.37,27.505,-0.495,-1.77,53800,{"date":1331,"open":1332,"high":1038,"low":1332,"close":984,"change":1333,"percent_change":625,"volume":1334,"transactions":9,"vwap":984},"2026-03-04",27.755,0.156,396900,{"date":1336,"open":1337,"high":941,"low":1121,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-03",27.812,27.844,-0.238,-0.85,32200,{"date":1343,"open":1004,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",28.13,27.87,28.082001,-0.279,-0.98,76600,{"date":1351,"open":854,"high":1352,"low":970,"close":1352,"change":1353,"percent_change":1316,"volume":1354,"transactions":9,"vwap":1352},"2026-02-27",28.361,-0.063,53300,{"date":1356,"open":1046,"high":820,"low":1046,"close":1357,"change":1358,"percent_change":774,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",28.424,0.121,14500,{"date":1361,"open":867,"high":867,"low":1344,"close":1362,"change":1363,"percent_change":648,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",28.303,0.078,52600,{"date":1366,"open":1367,"high":846,"low":1368,"close":1369,"change":1370,"percent_change":965,"volume":1371,"transactions":9,"vwap":1369},"2026-02-24",28.105,28.09,28.225,0.141,19000,{"date":1373,"open":14,"high":14,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-23",28.040001,28.084,-0.415,-1.46,52900,{"date":1380,"open":879,"high":879,"low":873,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-20",28.499,0.119,0.42,10900,{"date":1386,"open":1387,"high":903,"low":1388,"close":977,"change":1389,"percent_change":1390,"volume":929,"transactions":9,"vwap":977},"2026-02-19",28.36,28.285,0.027,0.1,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-18",27.86,28.429,28.353,0.146,0.52,54800,{"date":1400,"open":933,"high":933,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-17",28.11,28.207,0.013,0.05,8900,{"date":1407,"open":984,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-13",28.241,27.765,28.194,0.164,0.59,30100,{"date":1415,"open":1416,"high":1417,"low":984,"close":1081,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1081},"2026-02-12",28.35,28.581,-0.41,-1.44,24400,{"date":1422,"open":1423,"high":1423,"low":1424,"close":15,"change":300,"percent_change":301,"volume":1425,"transactions":9,"vwap":15},"2026-02-11",28.595,28.42,66500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1175,"volume":1433,"transactions":9,"vwap":1431},"2026-02-10",28.47,28.547,28.45,28.46,0.049,21000,{"date":1435,"open":873,"high":1436,"low":873,"close":1437,"change":1438,"percent_change":213,"volume":1439,"transactions":9,"vwap":1437},"2026-02-09",28.48,28.411,-0.049,29600,{"date":1441,"open":1344,"high":1436,"low":1344,"close":1431,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1431},"2026-02-06",0.57,2.04,21800,{"date":1446,"open":867,"high":867,"low":1447,"close":1095,"change":922,"percent_change":703,"volume":1448,"transactions":9,"vwap":1095},"2026-02-05",27.83,16000,{"date":1450,"open":969,"high":1451,"low":969,"close":1023,"change":1452,"percent_change":156,"volume":1453,"transactions":9,"vwap":1023},"2026-02-04",28.21,0.206,35800,{"date":1455,"open":991,"high":1087,"low":1158,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-03",27.914,0.442,1.61,25300,{"date":1461,"open":1462,"high":1462,"low":1218,"close":1463,"change":1464,"percent_change":781,"volume":1465,"transactions":9,"vwap":1463},"2026-02-02",27.51,27.472,-0.123,68000,{"date":1467,"open":1142,"high":1142,"low":897,"close":1468,"change":1062,"percent_change":1469,"volume":1063,"transactions":9,"vwap":1468},"2026-01-30",27.595,-0.25,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1412,"volume":1476,"transactions":9,"vwap":1474},"2026-01-29",27.974,27.49,27.663,0.163,16300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1143,"change":1404,"percent_change":320,"volume":1482,"transactions":9,"vwap":1143},"2026-01-28",27.46,27.59,27.425,18500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1133,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1133},"2026-01-27",27.36,27.48,27.34,-0.205,-0.74,12500,{"date":1492,"open":1047,"high":1047,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-26",27.594,27.655,0.112,0.41,42900,{"date":1499,"open":1500,"high":1500,"low":1473,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-23",27.68,27.543,-0.119,-0.43,24700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":987,"percent_change":869,"volume":1510,"transactions":9,"vwap":1509},"2026-01-22",27.715,27.785,27.662,29500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-21",27.55,27.744,27.47,27.65,0.395,1.45,48200,{"date":1521,"open":1522,"high":1121,"low":1234,"close":1523,"change":1524,"percent_change":874,"volume":1525,"transactions":9,"vwap":1523},"2026-01-20",27.43,27.255,-0.336,8800,{"date":1527,"open":1368,"high":1368,"low":1528,"close":1529,"change":1530,"percent_change":244,"volume":960,"transactions":9,"vwap":1529},"2026-01-16",27.54,27.591,-0.078,{"date":1532,"open":1227,"high":1533,"low":1227,"close":1534,"change":1137,"percent_change":1138,"volume":1535,"transactions":9,"vwap":1534},"2026-01-15",27.719,27.669,16200,{"date":1537,"open":897,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":321,"volume":1542,"transactions":9,"vwap":1540},"2026-01-14",27.52,27.349,27.482,0.166,18200,{"date":1544,"open":1545,"high":1473,"low":1218,"close":1546,"change":1547,"percent_change":234,"volume":1548,"transactions":9,"vwap":1546},"2026-01-13",27.375,27.316,-0.086,17700,{"date":1550,"open":1173,"high":1551,"low":1173,"close":1551,"change":1552,"percent_change":905,"volume":1553,"transactions":9,"vwap":1551},"2026-01-12",27.402,-0.014,42400,{"date":1555,"open":1556,"high":1135,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-09",27.35,27.416,0.158,0.58,128500,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-08",27.153,27.259,27.258,0.227,0.84,7100,{"date":1570,"open":1272,"high":1571,"low":1301,"close":1572,"change":1347,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",27.077999,27.031,-1.02,4600,{"date":1576,"open":1278,"high":1557,"low":1278,"close":1577,"change":1578,"percent_change":720,"volume":1579,"transactions":9,"vwap":1577},"2026-01-06",27.31,0.098,37600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1176,"transactions":9,"vwap":1584},"2026-01-05",27.08,27.303,27.212,0.387,1.44,{"date":1588,"open":1589,"high":1203,"low":1589,"close":1590,"change":1591,"percent_change":1026,"volume":1592,"transactions":9,"vwap":1590},"2026-01-02",26.29,26.825,0.225,7800,{"date":1594,"open":1595,"high":1203,"low":1595,"close":1241,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1241},"2025-12-31",26.4,-0.165,-0.62,46800,{"date":1600,"open":1601,"high":1602,"low":1180,"close":1603,"change":1604,"percent_change":109,"volume":1605,"transactions":9,"vwap":1603},"2025-12-30",26.758,26.78,26.765,-0.003,53700,{"date":1607,"open":1279,"high":1279,"low":1180,"close":1608,"change":1609,"percent_change":255,"volume":1610,"transactions":9,"vwap":1608},"2025-12-29",26.768,-0.008,28700,{"date":1612,"open":1613,"high":1486,"low":1307,"close":1614,"change":1615,"percent_change":1616,"volume":915,"transactions":9,"vwap":1614},"2025-12-26",26.75,26.776,-0.118,-0.44,{"date":1618,"open":1257,"high":1186,"low":1294,"close":1619,"change":1129,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-24",26.894,0.26,12000,{"date":1623,"open":1624,"high":1257,"low":1625,"close":1590,"change":20,"percent_change":20,"volume":1626,"transactions":9,"vwap":1590},"2025-12-23",26.83,26.81,39100,{"date":1628,"open":1629,"high":1257,"low":1630,"close":1590,"change":1631,"percent_change":34,"volume":1632,"transactions":9,"vwap":1590},"2025-12-22",26.76,26.72,0.195,38900,{"date":1634,"open":1250,"high":1635,"low":1250,"close":1636,"change":1390,"percent_change":144,"volume":1637,"transactions":9,"vwap":1636},"2025-12-19",26.735,26.63,11300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":478,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",26.594,26.71,26.48,26.53,0.028,50800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1104,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-17",26.67,26.733,26.47,26.502,-0.3,123800,{"date":1655,"open":1313,"high":1172,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-16",26.51,26.582,-0.267,-0.99,176000,{"date":1662,"open":1203,"high":1294,"low":1635,"close":1663,"change":1664,"percent_change":657,"volume":1665,"transactions":9,"vwap":1663},"2025-12-15",26.849,0.128,90600,{"date":1667,"open":1179,"high":1668,"low":1669,"close":1670,"change":1353,"percent_change":328,"volume":1671,"transactions":9,"vwap":1670},"2025-12-12",26.896,26.455,26.721,131000,{"date":1673,"open":1674,"high":1294,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-11",26.12,26.784,0.303,1.14,37100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-10",26.14,26.5,26.125,26.481,0.358,1.37,49400,{"date":1689,"open":1589,"high":1690,"low":22,"close":1691,"change":1692,"percent_change":1309,"volume":1693,"transactions":9,"vwap":1691},"2025-12-09",26.36,26.123,-0.067,39900,{"date":175,"open":1695,"high":1696,"low":1697,"close":1697,"change":802,"percent_change":1056,"volume":1698,"transactions":9,"vwap":1697},26.245,26.2634,26.19,351]