[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRCE":3,"homepage-market-summary":28,"stock-historical-BRCE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRCE","2026-10-02",{"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},"MFS Blended Research Core Equity ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7551,0.22984,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.44,30.42,30.2613,0.1787,0.59,422,30.73,24.45,6613.445971193278,95.4,238,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},6613,1574000.141144,20.55,"2025-10-22",[178,181,190,199,206,217,227,236,245,254,263,271,280,290,298,308,317,326,333,340,350,357,366,374,381,389,395,402,411,419,427,433,440,448,456,462,469,477,485,491,498,504,512,520,528,534,543,550,557,566,573,581,588,596,603,610,617,626,634,642,648,652,659,663,671,677,682,687,695,703,707,714,722,728,733,740,747,753,761,767,775,782,788,795,802,808,815,821,823,829,835,840,845,850,857,861,864,868,871,876,884,891,896,903,911,919,924,929,935,942,947,952,955,960,967,973,977,982,986,990,996,1002,1008,1013,1020,1026,1034,1041,1049,1055,1060,1066,1071,1074,1077,1083,1088,1093,1100,1106,1111,1118,1123,1129,1134,1138,1143,1149,1156,1163,1168,1172,1178,1185,1190,1195,1200,1205,1209,1214,1221,1227,1230,1234,1238,1243,1248,1256,1264,1271,1278,1283,1289,1293,1299,1303,1307,1312,1316,1320,1325,1328,1332,1334,1341,1345,1348,1353,1357,1362,1369,1375,1383,1390,1395,1400,1405,1411,1416,1422,1426,1428,1435,1439,1445,1451,1456,1462,1466,1472,1477,1484,1488,1494,1500,1506,1512,1518,1523,1529,1534,1538,1544,1547,1554,1561,1566,1574,1581,1587,1593,1596,1602,1604,1608,1613,1616,1621],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},22,30.426,{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":125,"volume":187,"transactions":188,"vwap":189},"2026-10-01",30.12,30.27,30.02,0.1209,15563.4893,150,30.1802,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",30.37,30.1404,0.0015,0,183.2473,19,30.359,{"date":200,"open":183,"high":201,"low":183,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":63,"vwap":205},"2026-09-29",30.1389,-0.0545,-0.18,374.6213,30.1365,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",30.22,30.58,30.19,30.1934,-0.2354,-0.77,19631.8923,103,30.3932,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",30.35,30.4288,30.31,0.2088,0.69,8045.4563,47,30.3496,{"date":228,"open":229,"high":230,"low":229,"close":208,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",30.18,30.29,-0.0721,-0.24,2373.4893,34,30.248,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",30.4,30.2921,-0.2774,-0.91,5836.4883,38,30.3433,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":105,"volume":251,"transactions":252,"vwap":253},"2026-09-22",30.57,30.54,30.5695,0.0195,3399.2883,28,30.5645,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":100,"volume":260,"transactions":261,"vwap":262},"2026-09-21",30.41,30.55,30.38,0.3068,2582.4883,32,30.402,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":179,"vwap":270},"2026-09-18",30.16,30.2432,0.0393,0.13,1931.4563,30.1635,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",30.17,30.2039,0.2939,0.98,614.4893,40,30.1679,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",30.04,30.14,29.91,-0.039,-0.13,35362.3803,126,30.0632,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":179,"vwap":297},"2026-09-15",29.99,29.949,-0.101,-0.34,1380.4563,29.958,{"date":299,"open":300,"high":283,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",30.06,30.01,30.05,-0.1798,-0.59,1968.7783,33,30.1157,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",30.28,30.2298,0.2448,0.82,218.8573,20,30.2647,{"date":318,"open":300,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",30.08,29.985,-0.1673,-0.55,5300.4747,43,30.0453,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":322,"volume":330,"transactions":331,"vwap":332},"2026-09-09",30.1523,-0.1657,101.449,13,30.2115,{"date":334,"open":238,"high":238,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":278,"vwap":339},"2026-09-08",30.318,-0.202,-0.66,1355.4675,30.3931,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",30.51,30.52,30.46,-0.084,-0.27,4414.1458,35,30.4995,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":80,"volume":355,"transactions":197,"vwap":356},"2026-09-03",30.65,30.604,0.404,264.1778,30.6357,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",30.23,30.2,0.1331,0.44,2924.1458,30,30.2277,{"date":367,"open":183,"high":183,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",30.0669,-0.1531,-0.51,186.1458,16,30.1222,{"date":375,"open":273,"high":208,"low":265,"close":208,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",-0.32,-1.05,803.1458,18,30.1853,{"date":382,"open":383,"high":248,"low":383,"close":248,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",30.509,-0.07,-0.23,2572.7968,21,30.5353,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":43,"volume":393,"transactions":379,"vwap":394},"2026-08-27",30.61,0.3023,283.2098,30.6057,{"date":396,"open":359,"high":397,"low":359,"close":397,"change":398,"percent_change":140,"volume":399,"transactions":400,"vwap":401},"2026-08-26",30.3077,0.0977,112.1458,12,30.2315,{"date":403,"open":404,"high":404,"low":210,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",30.26,30.21,0.0431,0.14,2186.8928,23,30.2188,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",30.1669,-0.0648,-0.21,15.1458,9,30.15,{"date":420,"open":360,"high":421,"low":360,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":400,"vwap":426},"2026-08-21",30.24,30.2317,0.1017,0.34,324.1458,30.2122,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":370,"volume":431,"transactions":432,"vwap":193},"2026-08-20",30.13,-0.1533,110.1788,11,{"date":434,"open":219,"high":219,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":331,"vwap":439},"2026-08-19",30.2833,-0.1055,-0.35,776.1458,30.3548,{"date":441,"open":344,"high":344,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",30.3888,-0.1856,-0.61,11763.1458,14,30.4591,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":331,"vwap":455},"2026-08-17",30.63,30.5744,-0.1356,-0.44,357.1458,30.6387,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":384,"volume":460,"transactions":432,"vwap":461},"2026-08-14",30.71,-0.02,209.1458,30.7161,{"date":463,"open":23,"high":23,"low":23,"close":23,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",0.26,0.85,109.1778,10,30.7202,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":135,"volume":475,"transactions":379,"vwap":476},"2026-08-12",30.45,30.47,30.4499,0.2005,2244.1458,30.4523,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":203,"volume":482,"transactions":483,"vwap":484},"2026-08-11",30.34,30.2695,-0.0539,608.3138,15,30.3108,{"date":486,"open":192,"high":192,"low":487,"close":487,"change":488,"percent_change":459,"volume":489,"transactions":315,"vwap":490},"2026-08-10",30.3234,-0.0046,665.1458,30.3645,{"date":492,"open":479,"high":479,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":432,"vwap":497},"2026-08-07",30.328,0.1763,0.58,111.071644,30.3297,{"date":499,"open":421,"high":421,"low":283,"close":500,"change":501,"percent_change":376,"volume":502,"transactions":467,"vwap":503},"2026-08-06",30.1517,-0.0974,675.1458,30.1558,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":432,"vwap":511},"2026-08-05",30.43,30.2491,0.0028,0.01,235.1458,30.3655,{"date":513,"open":404,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":432,"vwap":519},"2026-08-04",30.33,30.2463,0.4963,1.67,559.1458,30.2717,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":483,"vwap":527},"2026-08-03",29.775,29.75,0.27,0.92,550.0448,29.7623,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":223,"volume":532,"transactions":446,"vwap":533},"2026-07-31",29.48,0.2033,363.1458,29.4169,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",29.11,29.2767,0.4567,1.58,108.1458,8,29.1071,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":432,"vwap":549},"2026-07-29",28.82,-0.4144,-1.42,122.1458,28.8553,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":541,"vwap":556},"2026-07-28",29.2344,0.0583,0.2,18.1458,29.1834,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":417,"vwap":565},"2026-07-27",29.16,29.18,29.1761,0.0141,0.05,208.1458,29.1749,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":417,"vwap":572},"2026-07-24",29.162,0.0607,0.21,9.1898,29.151,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":331,"vwap":580},"2026-07-23",29.09,29.1013,-0.3563,-1.21,279.0268,29.1171,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":417,"vwap":587},"2026-07-22",29.4576,-0.065,-0.22,77.1458,29.4786,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",29.5226,0.2423,0.83,25.1458,7,29.4863,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":232,"volume":601,"transactions":467,"vwap":602},"2026-07-20",29.3,29.2803,-0.0716,288.1458,29.3043,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":594,"vwap":609},"2026-07-17",29.3519,-0.1985,-0.67,8.1458,29.3159,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":541,"vwap":616},"2026-07-16",29.5504,-0.1228,-0.41,9.1458,29.6102,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-15",29.55,29.6732,0.1106,0.37,612.1458,17,29.5863,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":331,"vwap":633},"2026-07-14",29.59,29.5626,0.1268,0.43,2760.8542,29.5894,{"date":635,"open":636,"high":619,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":541,"vwap":641},"2026-07-13",29.54,29.4358,-0.1162,-0.39,406,29.5426,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",29.552,0.162,0.55,200,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":554,"percent_change":223,"volume":651,"transactions":9,"vwap":650},"2026-07-09",29.39,100,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",29.07,29.19,0.028,0.1,500,{"date":660,"open":568,"high":568,"low":568,"close":568,"change":661,"percent_change":662,"volume":647,"transactions":9,"vwap":568},"2026-07-07",-0.125,-0.43,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-07-06",29.23,29.287,29.21,0.208,0.72,300,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":670,"transactions":9,"vwap":674},"2026-07-02",28.995,29.079,-0.022,-0.08,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":614,"volume":171,"transactions":9,"vwap":680},"2026-07-01",29.2,29.101,-0.119,{"date":683,"open":684,"high":665,"low":684,"close":685,"change":686,"percent_change":43,"volume":171,"transactions":9,"vwap":685},"2026-06-30",29.08,29.22,0.29,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-29",28.79,28.93,28.75,0.426,1.49,5200,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-26",28.445,28.51,28.504,0.094,0.33,600,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":384,"percent_change":706,"volume":195,"transactions":9,"vwap":705},"2026-06-25",28.41,-0.25,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":584,"percent_change":385,"volume":713,"transactions":9,"vwap":712},"2026-06-24",28.62,28.63,28.45,28.48,1100,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",28.68,28.53,28.545,-0.356,-1.23,5900,{"date":723,"open":575,"high":536,"low":724,"close":725,"change":726,"percent_change":727,"volume":713,"transactions":9,"vwap":725},"2026-06-22",28.89,28.901,-0.131,-0.45,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":651,"transactions":9,"vwap":730},"2026-06-18",29.032,0.312,1.09,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":702,"transactions":9,"vwap":737},"2026-06-17",28.96,28.65,28.72,-0.349,-1.2,{"date":741,"open":667,"high":665,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-16",29.049999,29.069,-0.118,-0.4,3900,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",29.187,0.485,1.69,400,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-12",28.66,28.71,28.702,0.182,0.64,700,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":646,"percent_change":766,"volume":171,"transactions":9,"vwap":765},"2026-06-11",28.24,28.57,28.52,1.97,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",28.38,27.95,27.97,-0.47,-1.65,1500,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":407,"volume":781,"transactions":9,"vwap":779},"2026-06-09",28.515,27.99,28.44,0.04,10300,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":105,"volume":787,"transactions":9,"vwap":785},"2026-06-08",28.59,28.4,0.018,2600,{"date":789,"open":790,"high":724,"low":791,"close":792,"change":793,"percent_change":794,"volume":774,"transactions":9,"vwap":792},"2026-06-05",28.8,28.34,28.382,-0.643,-2.22,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":670,"transactions":9,"vwap":799},"2026-06-04",28.9,29.040001,29.025,0.133,0.46,{"date":803,"open":735,"high":735,"low":724,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-03",28.892,-0.247,-0.85,4600,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-02",29.17,29.139,0.025,0.09,2800,{"date":816,"open":799,"high":667,"low":799,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-01",29.114,0.154,0.53,900,{"date":822,"open":735,"high":735,"low":690,"close":735,"change":818,"percent_change":819,"volume":774,"transactions":9,"vwap":735},"2026-05-29",{"date":824,"open":736,"high":825,"low":736,"close":826,"change":827,"percent_change":140,"volume":828,"transactions":9,"vwap":826},"2026-05-28",28.81,28.806,0.091,2300,{"date":830,"open":716,"high":831,"low":832,"close":833,"change":780,"percent_change":407,"volume":834,"transactions":9,"vwap":833},"2026-05-27",28.73,28.64,28.715,1200,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":651,"transactions":9,"vwap":837},"2026-05-26",28.675,0.178,0.62,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":195,"transactions":9,"vwap":842},"2026-05-22",28.497,0.111,0.39,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":110,"volume":702,"transactions":9,"vwap":848},"2026-05-21",28.46,28.386,-0.004,{"date":851,"open":852,"high":785,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-20",28.25,28.39,0.293,1.04,1400,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":213,"volume":651,"transactions":9,"vwap":859},"2026-05-19",28.097,-0.217,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":195,"percent_change":195,"volume":651,"transactions":9,"vwap":863},"2026-05-18",28.314,{"date":865,"open":847,"high":847,"low":863,"close":863,"change":866,"percent_change":867,"volume":834,"transactions":9,"vwap":863},"2026-05-15",-0.357,-1.25,{"date":869,"open":736,"high":737,"low":736,"close":870,"change":686,"percent_change":87,"volume":702,"transactions":9,"vwap":870},"2026-05-14",28.671,{"date":872,"open":873,"high":847,"low":873,"close":874,"change":875,"percent_change":801,"volume":820,"transactions":9,"vwap":874},"2026-05-13",28.31,28.381,0.131,{"date":877,"open":878,"high":879,"low":880,"close":852,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":852},"2026-05-12",28.07,28.26,28.059999,0.079,0.28,4300,{"date":885,"open":886,"high":879,"low":887,"close":888,"change":889,"percent_change":890,"volume":834,"transactions":9,"vwap":888},"2026-05-11",28.235,28.14,28.171,-0.029,-0.1,{"date":892,"open":852,"high":852,"low":893,"close":893,"change":894,"percent_change":895,"volume":760,"transactions":9,"vwap":893},"2026-05-08",28.2,0.161,0.57,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":820,"transactions":9,"vwap":900},"2026-05-07",28.21,28.02,28.039,-0.151,-0.54,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-05-06",28.1,28.19,28.08,0.365,1.31,800,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-05",27.75,27.86,27.825,0.259,0.94,1700,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":286,"percent_change":772,"volume":752,"transactions":9,"vwap":923},"2026-05-04",27.63,27.565,27.566,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":657,"volume":856,"transactions":9,"vwap":927},"2026-05-01",27.91,27.696,0.027,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":495,"volume":910,"transactions":9,"vwap":933},"2026-04-30",27.55,27.7,27.669,0.16,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":702,"transactions":9,"vwap":939},"2026-04-29",27.52,27.47,27.509,-0.017,-0.06,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":744,"percent_change":662,"volume":918,"transactions":9,"vwap":946},"2026-04-28",27.45,27.56,27.526,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":563,"volume":752,"transactions":9,"vwap":950},"2026-04-27",27.58,27.644,0.014,{"date":953,"open":921,"high":921,"low":921,"close":921,"change":954,"percent_change":43,"volume":651,"transactions":9,"vwap":921},"2026-04-24",0.273,{"date":956,"open":944,"high":944,"low":957,"close":958,"change":959,"percent_change":772,"volume":834,"transactions":9,"vwap":958},"2026-04-23",27.31,27.357,-0.128,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":525,"volume":774,"transactions":9,"vwap":965},"2026-04-22",27.44,27.49,27.4,27.485,0.251,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":647,"transactions":9,"vwap":970},"2026-04-21",27.24,27.234,-0.174,-0.63,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":346,"volume":651,"transactions":9,"vwap":975},"2026-04-20",27.408,-0.075,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":651,"transactions":9,"vwap":979},"2026-04-17",27.483,0.318,1.17,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":286,"volume":651,"transactions":9,"vwap":984},"2026-04-16",27.165,-0.035,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":465,"volume":651,"transactions":9,"vwap":988},"2026-04-15",27.2,0.23,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":694,"transactions":9,"vwap":993},"2026-04-14",26.96,26.97,0.336,1.26,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":713,"transactions":9,"vwap":999},"2026-04-13",26.45,26.634,0.292,1.11,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":760,"transactions":9,"vwap":1005},"2026-04-10",26.36,26.342,-0.069,-0.26,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":651,"transactions":9,"vwap":1010},"2026-04-09",26.411,0.22,0.84,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":713,"transactions":9,"vwap":1017},"2026-04-08",25.76,26.21,26.191,0.711,2.79,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":889,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-07",25.26,25.48,-0.11,1300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":125,"volume":1033,"transactions":9,"vwap":1031},"2026-04-06",25.47,25.53,25.39,25.509,0.102,3600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":459,"volume":1040,"transactions":9,"vwap":1037},"2026-04-02",25.18,25.407,25.17,-0.005,8000,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-01",25.36,25.51,25.412,0.194,0.77,11700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":658,"transactions":9,"vwap":1052},"2026-03-31",25.22,25.218,0.768,3.14,{"date":1056,"open":1057,"high":1057,"low":24,"close":24,"change":1058,"percent_change":1059,"volume":647,"transactions":9,"vwap":24},"2026-03-30",24.56,-0.093,-0.38,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":670,"transactions":9,"vwap":1063},"2026-03-27",24.62,24.543,-0.465,-1.86,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":651,"transactions":9,"vwap":1068},"2026-03-26",25.0079994,-0.537,-2.1,{"date":1072,"open":1023,"high":1073,"low":1023,"close":1073,"change":668,"percent_change":313,"volume":910,"transactions":9,"vwap":1073},"2026-03-25",25.545,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":681,"percent_change":772,"volume":647,"transactions":9,"vwap":1076},"2026-03-24",25.337,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":752,"transactions":9,"vwap":1080},"2026-03-23",25.59,25.456,0.356,1.42,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":651,"transactions":9,"vwap":1085},"2026-03-20",25.1,-0.371,-1.46,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1006,"percent_change":346,"volume":760,"transactions":9,"vwap":1091},"2026-03-19",25.42,25.471,25.35,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":834,"transactions":9,"vwap":1097},"2026-03-18",25.73,25.75,25.54,-0.365,-1.41,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":647,"transactions":9,"vwap":1103},"2026-03-17",25.9,25.905,0.125,0.48,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":670,"transactions":9,"vwap":1108},"2026-03-16",25.78,0.294,1.15,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":702,"transactions":9,"vwap":1115},"2026-03-13",25.56,25.58,25.486,-0.191,-0.74,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":745,"percent_change":1122,"volume":670,"transactions":9,"vwap":1121},"2026-03-12",25.83,25.677,-1.53,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":890,"volume":1025,"transactions":9,"vwap":1126},"2026-03-11",26.040001,26.077,26.01,-0.026,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":651,"transactions":9,"vwap":1131},"2026-03-10",26.103,0.017,0.07,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":592,"volume":651,"transactions":9,"vwap":1136},"2026-03-09",26.086,0.215,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":651,"transactions":9,"vwap":1140},"2026-03-06",25.871,-0.397,-1.51,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":651,"transactions":9,"vwap":1146},"2026-03-05",26.19,26.268,-0.2,-0.76,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":670,"transactions":9,"vwap":1153},"2026-03-04",26.52,26.46,26.468,0.239,0.91,{"date":1157,"open":1158,"high":1159,"low":1120,"close":1160,"change":1161,"percent_change":1162,"volume":856,"transactions":9,"vwap":1160},"2026-03-03",26.02,26.25,26.229,-0.353,-1.33,{"date":1164,"open":998,"high":1165,"low":998,"close":1165,"change":1166,"percent_change":1167,"volume":647,"transactions":9,"vwap":1165},"2026-03-02",26.582,0.08,0.3,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":607,"volume":651,"transactions":9,"vwap":1170},"2026-02-27",26.502,-0.179,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":910,"transactions":9,"vwap":1175},"2026-02-26",26.5,26.681,-0.15,-0.56,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":115,"volume":702,"transactions":9,"vwap":1183},"2026-02-25",26.75,26.85,26.74,26.831,0.301,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1187,"change":1189,"percent_change":592,"volume":918,"transactions":9,"vwap":1187},"2026-02-24",26.53,26.54,0.219,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":195,"transactions":9,"vwap":1192},"2026-02-23",26.311,-0.336,-1.26,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":839,"volume":828,"transactions":9,"vwap":1198},"2026-02-20",26.64,26.647,0.165,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":744,"percent_change":453,"volume":918,"transactions":9,"vwap":1203},"2026-02-19",26.43,26.482,26.408,{"date":1206,"open":1187,"high":1207,"low":1187,"close":1207,"change":1208,"percent_change":36,"volume":752,"transactions":9,"vwap":1207},"2026-02-18",26.6,0.193,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":407,"volume":651,"transactions":9,"vwap":1212},"2026-02-17",26.23,26.407,0.036,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-13",26.537,26.371,0.031,0.12,2100,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":834,"transactions":9,"vwap":1224},"2026-02-12",26.81,26.34,-0.416,-1.55,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":812,"percent_change":813,"volume":195,"transactions":9,"vwap":1229},"2026-02-11",26.756,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":614,"volume":651,"transactions":9,"vwap":1232},"2026-02-10",26.731,-0.109,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":646,"volume":651,"transactions":9,"vwap":1236},"2026-02-09",26.84,0.147,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":195,"transactions":9,"vwap":1240},"2026-02-06",26.693,0.653,2.51,{"date":1244,"open":1158,"high":1125,"low":1245,"close":1125,"change":1246,"percent_change":1247,"volume":658,"transactions":9,"vwap":1125},"2026-02-05",26,-0.263,-1,{"date":1249,"open":1151,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-04",26.58,26.26,26.303,-0.169,-0.64,4800,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-03",26.86,26.37,26.472,-0.271,-1.01,3500,{"date":1265,"open":1207,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":801,"volume":1270,"transactions":9,"vwap":1268},"2026-02-02",27,26.48,26.743,0.123,4200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":910,"transactions":9,"vwap":1275},"2026-01-30",26.78,26.56,26.62,-0.19,-0.71,{"date":1279,"open":1280,"high":1280,"low":1174,"close":1223,"change":110,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1223},"2026-01-29",26.98,-0.04,5400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":702,"transactions":9,"vwap":1286},"2026-01-28",26.8,26.82,-0.033,-0.12,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":554,"percent_change":1292,"volume":195,"transactions":9,"vwap":1291},"2026-01-27",26.853,0.75,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":647,"transactions":9,"vwap":1296},"2026-01-26",26.67,26.653,0.209,0.79,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":140,"volume":651,"transactions":9,"vwap":1301},"2026-01-23",26.444,0.084,{"date":1304,"open":1305,"high":1305,"low":1004,"close":1004,"change":1306,"percent_change":895,"volume":721,"transactions":9,"vwap":1004},"2026-01-22",26.398,0.15,{"date":1308,"open":1309,"high":1016,"low":1309,"close":1016,"change":1310,"percent_change":1311,"volume":171,"transactions":9,"vwap":1016},"2026-01-21",25.98,0.31,1.2,{"date":1313,"open":1145,"high":1145,"low":1102,"close":1102,"change":1314,"percent_change":1315,"volume":834,"transactions":9,"vwap":1102},"2026-01-20",-0.618,-2.33,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":110,"volume":195,"transactions":9,"vwap":1318},"2026-01-16",26.518,-0.002,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1151,"change":1324,"percent_change":839,"volume":702,"transactions":9,"vwap":1151},"2026-01-15",26.55,26.51,0.164,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":971,"percent_change":337,"volume":195,"transactions":9,"vwap":1327},"2026-01-14",26.356,{"date":1329,"open":1330,"high":1330,"low":1187,"close":1187,"change":1024,"percent_change":614,"volume":1331,"transactions":9,"vwap":1187},"2026-01-13",26.71,1900,{"date":1333,"open":1323,"high":1197,"low":1323,"close":1197,"change":1166,"percent_change":1167,"volume":834,"transactions":9,"vwap":1197},"2026-01-12",{"date":1335,"open":1267,"high":1336,"low":1337,"close":1274,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1274},"2026-01-09",26.603,26.38,0.18,0.68,1600,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1337,"change":1281,"percent_change":1176,"volume":918,"transactions":9,"vwap":1337},"2026-01-08",26.42,26.33,{"date":1346,"open":1322,"high":1322,"low":1343,"close":1343,"change":1347,"percent_change":376,"volume":856,"transactions":9,"vwap":1343},"2026-01-07",-0.085,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":554,"percent_change":1352,"volume":651,"transactions":9,"vwap":1351},"2026-01-06",26.41,26.505,0.76,{"date":1354,"open":1211,"high":1355,"low":1211,"close":1355,"change":1356,"percent_change":57,"volume":658,"transactions":9,"vwap":1355},"2026-01-05",26.305,0.309,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":195,"transactions":9,"vwap":1359},"2026-01-02",25.996,0.116,0.45,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-31",26.030001,25.88,-0.219,-0.84,7900,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":774,"transactions":9,"vwap":1372},"2025-12-30",26.11,26.099001,-0.037,-0.14,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-29",26.17,26.13,26.136,-0.122,-0.46,1800,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":780,"volume":1389,"transactions":9,"vwap":1387},"2025-12-26",26.27,26.24,26.258,0.011,3000,{"date":1391,"open":1016,"high":1392,"low":1016,"close":1393,"change":1394,"percent_change":882,"volume":713,"transactions":9,"vwap":1393},"2025-12-24",26.28,26.247,0.073,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":50,"volume":647,"transactions":9,"vwap":1398},"2025-12-23",26.07,26.174,0.127,{"date":1401,"open":1245,"high":1402,"low":1245,"close":1403,"change":1404,"percent_change":669,"volume":1255,"transactions":9,"vwap":1403},"2025-12-22",26.049999,26.047001,0.185,{"date":1406,"open":1120,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":855,"volume":1255,"transactions":9,"vwap":1409},"2025-12-19",25.87,25.82,25.862,0.267,{"date":1412,"open":1095,"high":1095,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":647,"transactions":9,"vwap":1413},"2025-12-18",25.595,0.236,0.93,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":720,"volume":658,"transactions":9,"vwap":1420},"2025-12-17",25.44,25.49,25.359,-0.316,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":976,"percent_change":1425,"volume":195,"transactions":9,"vwap":1424},"2025-12-16",25.675,-0.29,{"date":1427,"open":1108,"high":1108,"low":1096,"close":1096,"change":951,"percent_change":563,"volume":171,"transactions":9,"vwap":1096},"2025-12-15",{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1331,"transactions":9,"vwap":1432},"2025-12-12",25.77,25.86,25.736,-0.334,-1.28,{"date":1436,"open":1437,"high":1397,"low":1437,"close":1397,"change":1302,"percent_change":140,"volume":1438,"transactions":9,"vwap":1397},"2025-12-11",25.99,8100,{"date":1440,"open":1441,"high":1158,"low":1015,"close":1442,"change":1443,"percent_change":1047,"volume":1444,"transactions":9,"vwap":1442},"2025-12-10",25.81,25.986,0.199,14700,{"date":1446,"open":1120,"high":1120,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-09",25.787,0.004,0.02,2700,{"date":1452,"open":1365,"high":1365,"low":1453,"close":1453,"change":1454,"percent_change":662,"volume":1455,"transactions":9,"vwap":1453},"2025-12-08",25.783,-0.112,7600,{"date":1457,"open":1458,"high":1437,"low":1459,"close":1460,"change":1032,"percent_change":125,"volume":1461,"transactions":9,"vwap":1460},"2025-12-05",25.966,25.89,25.895,96500,{"date":1463,"open":1015,"high":1464,"low":1096,"close":1464,"change":827,"percent_change":150,"volume":1465,"transactions":9,"vwap":1464},"2025-12-04",25.793,20900,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1133,"percent_change":524,"volume":1471,"transactions":9,"vwap":1470},"2025-12-03",25.66,25.74,25.702,22500,{"date":1473,"open":1095,"high":1095,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1455,"transactions":9,"vwap":1474},"2025-12-02",25.632,0.048,0.19,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":902,"volume":1483,"transactions":9,"vwap":1481},"2025-12-01",25.65,25.68,25.584,-0.138,7700,{"date":1485,"open":1468,"high":1095,"low":1468,"close":1486,"change":881,"percent_change":1310,"volume":1487,"transactions":9,"vwap":1486},"2025-11-28",25.722,15300,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":50,"volume":1493,"transactions":9,"vwap":1491},"2025-11-26",25.71,25.643,0.126,15800,{"date":1495,"open":1092,"high":1496,"low":1092,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-11-25",25.517,0.283,1.12,8800,{"date":1501,"open":63,"high":1502,"low":63,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-24",25.234,0.413,1.66,8400,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1352,"volume":1483,"transactions":9,"vwap":1510},"2025-11-21",24.7,24.89,24.821,0.188,{"date":1513,"open":1030,"high":1030,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-20",24.633,-0.406,-1.62,7500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":882,"volume":1483,"transactions":9,"vwap":1521},"2025-11-19",25.13,25.039,0.069,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1517,"transactions":9,"vwap":1526},"2025-11-18",24.85,24.97,-0.132,-0.53,{"date":1530,"open":1030,"high":1030,"low":63,"close":1531,"change":1532,"percent_change":1533,"volume":1483,"transactions":9,"vwap":1531},"2025-11-17",25.102,-0.281,-1.11,{"date":1535,"open":1090,"high":1090,"low":1536,"close":1536,"change":1537,"percent_change":1288,"volume":1517,"transactions":9,"vwap":1536},"2025-11-14",25.383,-0.031,{"date":1539,"open":1114,"high":1114,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-13",25.414,-0.415,-1.61,7800,{"date":1545,"open":1430,"high":1546,"low":1430,"close":1546,"change":849,"percent_change":459,"volume":1483,"transactions":9,"vwap":1546},"2025-11-12",25.829,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":1553,"volume":1368,"transactions":9,"vwap":1550},"2025-11-11",25.72,25.833,25.7,0.043,0.17,{"date":1555,"open":1479,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2025-11-10",25.79,25.6,0.418,1.65,8200,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":656,"percent_change":1565,"volume":1455,"transactions":9,"vwap":1564},"2025-11-07",25.19,25.372,0.11,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-06",25.52,25.343,25.344,-0.314,-1.22,8900,{"date":1575,"open":1576,"high":1108,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-05",25.69,25.658,0.062,0.24,18000,{"date":1582,"open":1557,"high":1096,"low":1079,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-04",25.596,-0.269,-1.04,10400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":786,"percent_change":1133,"volume":1592,"transactions":9,"vwap":1591},"2025-11-03",25.94,25.84,25.865,10500,{"date":1594,"open":1365,"high":1365,"low":1595,"close":1595,"change":813,"percent_change":150,"volume":1517,"transactions":9,"vwap":1595},"2025-10-31",25.847,{"date":1597,"open":1102,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1483,"transactions":9,"vwap":1599},"2025-10-30",25.91,25.757,-0.283,-1.09,{"date":1603,"open":1371,"high":1371,"low":1437,"close":1125,"change":509,"percent_change":780,"volume":1592,"transactions":9,"vwap":1125},"2025-10-29",{"date":1605,"open":1606,"high":1397,"low":1606,"close":1364,"change":1360,"percent_change":1361,"volume":1607,"transactions":9,"vwap":1364},"2025-10-28",25.93,9300,{"date":1609,"open":1096,"high":1610,"low":1096,"close":1610,"change":1611,"percent_change":1612,"volume":1505,"transactions":9,"vwap":1610},"2025-10-27",25.914,0.274,1.07,{"date":1614,"open":1113,"high":1480,"low":1113,"close":1615,"change":1046,"percent_change":1352,"volume":1499,"transactions":9,"vwap":1615},"2025-10-24",25.64,{"date":1617,"open":1618,"high":1028,"low":1618,"close":1619,"change":1620,"percent_change":130,"volume":1368,"transactions":9,"vwap":1619},"2025-10-23",25.3,25.446,0.196,{"date":176,"open":1622,"high":1090,"low":1036,"close":1623,"change":1624,"percent_change":972,"volume":1625,"transactions":9,"vwap":1623},25.41,25.25,-0.16,803300]