[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRIE":3,"homepage-market-summary":30,"stock-historical-BRIE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRIE","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 International Equity ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1216,0.03697,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.4,30.33,30.43,30.18,30.15,0.25,0.83,499606.304419,31.57,24.77,135358.46219434874,82.8,238,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":22,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},135358,32215314.002255,22,"2025-10-22",[179,182,192,202,211,221,232,242,251,262,273,284,294,302,311,320,331,339,348,359,368,376,386,394,404,413,419,428,438,446,457,466,472,481,491,499,507,514,523,530,538,547,553,561,568,576,586,596,607,615,625,635,645,652,659,670,677,685,695,702,710,719,727,732,738,746,753,761,767,773,777,781,788,793,798,804,807,813,818,825,833,839,844,852,857,864,870,875,879,885,889,893,899,906,913,921,927,933,938,944,950,956,962,968,973,980,987,993,1001,1009,1017,1023,1032,1039,1043,1051,1058,1063,1067,1071,1078,1084,1088,1095,1102,1110,1117,1124,1133,1140,1147,1155,1164,1171,1179,1186,1193,1200,1205,1212,1219,1226,1231,1237,1244,1250,1255,1263,1270,1279,1285,1289,1294,1301,1305,1311,1316,1322,1327,1332,1337,1342,1349,1355,1359,1366,1374,1381,1388,1395,1403,1408,1413,1420,1427,1434,1441,1448,1455,1462,1469,1473,1477,1481,1487,1493,1500,1505,1511,1518,1525,1531,1535,1542,1545,1551,1555,1559,1564,1569,1576,1582,1591,1598,1607,1613,1620,1625,1631,1637,1644,1650,1657,1664,1672,1678,1687,1694,1701,1707,1715,1723,1728,1733,1739,1746,1751,1757,1762,1770,1777,1784,1790,1794,1800,1806,1813,1817],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},1593,30.3236,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",30.22,30.25,29.9401,-0.17,-0.56,161682.6167,1016,30.0668,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",30.6,30.3,30.32,-0.28,-0.92,291697.51355,1125,30.4158,{"date":203,"open":194,"high":204,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.61,30.39,-0.09,-0.29,173524.4307,903,30.5165,{"date":212,"open":204,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",30.79,30.48,30.69,-0.14,-0.45,170056.243095,810,30.6601,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",30.77,30.86,30.615,30.83,0.26,0.85,177676.8247,1053,30.7648,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":216,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",30.66,30.6762,30.42,30.57,-0.46,700568.8739,945,30.5579,{"date":243,"open":244,"high":244,"low":204,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",30.99,30.71,-0.57,-1.82,225913.1566,1112,30.7564,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",31.16,31.315,31.04,31.28,0.17,0.55,354075.777,1338,31.2064,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",31.09,31.14,30.87,31.11,0.44,1.43,423120.428961,1098,31.021,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",30.55,31.1,30.4971,30.67,-0.2,-0.65,235364.094388,1219,30.5915,{"date":285,"open":286,"high":287,"low":288,"close":266,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",31,31.06,30.82,0.36,1.18,643108.860142,1083,30.8678,{"date":295,"open":226,"high":287,"low":296,"close":297,"change":298,"percent_change":197,"volume":299,"transactions":300,"vwap":301},"2026-09-16",30.305,30.51,-0.085,374418.3214,668,30.6768,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":246,"volume":308,"transactions":309,"vwap":310},"2026-09-15",30.74,30.4801,30.595,-0.175,116311.1034,575,30.5699,{"date":312,"open":313,"high":314,"low":315,"close":223,"change":316,"percent_change":72,"volume":317,"transactions":318,"vwap":319},"2026-09-14",30.65,30.88931,30.585,-0.335,198670.5357,610,30.7389,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",31.13,31.15,31.055,31.105,0.245,0.79,203152.2024,869,31.1116,{"date":332,"open":333,"high":333,"low":334,"close":224,"change":197,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",30.97,30.7737,-0.9,529731.3544,924,30.846,{"date":340,"open":341,"high":341,"low":342,"close":265,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",31.31,31.0701,-0.23,-0.73,420626.3604,697,31.2203,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",31.46,31.53,31.33,31.37,-0.15,-0.48,152615.9804,691,31.4098,{"date":360,"open":341,"high":25,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",31.24,31.52,0.165,0.53,150597.50423,465,31.4859,{"date":369,"open":370,"high":353,"low":370,"close":371,"change":372,"percent_change":102,"volume":373,"transactions":374,"vwap":375},"2026-09-03",31.08,31.355,0.315,154632.359194,474,31.2824,{"date":377,"open":378,"high":379,"low":380,"close":255,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",30.93,31.0503,30.845,0.16,0.52,143438.8924,666,31.003,{"date":387,"open":388,"high":322,"low":389,"close":390,"change":354,"percent_change":355,"volume":391,"transactions":392,"vwap":393},"2026-09-01",31.05,30.8,30.88,123807.4464,739,30.9434,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",31.21,30.965,31.03,-0.03,-0.1,229546.3889,1029,31.0084,{"date":405,"open":406,"high":406,"low":407,"close":287,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",31.3,30.94,-0.11,-0.35,100734.198952,674,31.098,{"date":414,"open":361,"high":361,"low":370,"close":415,"change":408,"percent_change":409,"volume":416,"transactions":417,"vwap":418},"2026-08-27",31.17,191583.3439,880,31.1297,{"date":420,"open":421,"high":422,"low":361,"close":256,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",31.34,31.3899,-0.0762,-0.24,101105.3546,762,31.2873,{"date":429,"open":430,"high":353,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",31.23,31.19,31.3562,0.2562,0.82,151924.2676,816,31.2919,{"date":439,"open":265,"high":265,"low":440,"close":276,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",30.955,-0.16,-0.51,114456.7694,531,31.0939,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",31.22,31.29,31.075,31.26,0.37,1.2,109709.300207,623,31.2251,{"date":458,"open":223,"high":459,"low":223,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",30.985,30.89,0.03,0.1,127017.7466,647,30.8541,{"date":467,"open":468,"high":468,"low":223,"close":224,"change":257,"percent_change":258,"volume":469,"transactions":470,"vwap":471},"2026-08-19",31.02,119968.0646,616,30.8731,{"date":473,"open":474,"high":475,"low":234,"close":215,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",30.85,30.96,-0.52,-1.67,115426.8282,569,30.7329,{"date":482,"open":483,"high":484,"low":485,"close":396,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",31.2,31.3399,31.145,0.09,0.29,136213.2131,638,31.2305,{"date":492,"open":451,"high":451,"low":370,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",31.12,-0.13,-0.42,94344.9462,453,31.1454,{"date":500,"open":493,"high":501,"low":468,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",31.25,0.22,0.71,137359.8852,534,31.1373,{"date":508,"open":276,"high":493,"low":333,"close":398,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",0.12,0.39,975449.8732,754,31.0214,{"date":515,"open":388,"high":388,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",30.84,30.91,0.04,0.13,101414.8732,469,30.933,{"date":524,"open":516,"high":517,"low":525,"close":266,"change":526,"percent_change":343,"volume":527,"transactions":528,"vwap":529},"2026-08-10",30.735,-0.07,86187.9032,535,30.8698,{"date":531,"open":370,"high":370,"low":532,"close":407,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",30.75,0.3,0.98,77172.9482,438,30.9061,{"date":539,"open":215,"high":540,"low":541,"close":542,"change":400,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",30.78,30.515,30.64,-0.33,93642.8732,502,30.6723,{"date":548,"open":390,"high":390,"low":549,"close":304,"change":206,"percent_change":207,"volume":550,"transactions":551,"vwap":552},"2026-08-05",30.73,137964.4932,804,30.7908,{"date":554,"open":194,"high":224,"low":555,"close":226,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",30.49,0.41,1.35,105921.456988,442,30.6801,{"date":562,"open":563,"high":236,"low":20,"close":236,"change":564,"percent_change":136,"volume":565,"transactions":566,"vwap":567},"2026-08-03",30.26,0.2,71819.793329,411,30.3041,{"date":569,"open":570,"high":570,"low":571,"close":184,"change":494,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",30.47,29.92,-0.43,55576.037,452,30.2255,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",29.83,30.37,30.35,0.87,2.95,81024.984,530,30.1815,{"date":587,"open":588,"high":571,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",29.72,29.325,29.48,-0.22,-0.74,105653.153,913,29.5805,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",29.61,29.74,29.385,29.7,-0.12,-0.4,102801.259,784,29.6194,{"date":608,"open":609,"high":609,"low":598,"close":610,"change":611,"percent_change":452,"volume":612,"transactions":613,"vwap":614},"2026-07-27",30.02,29.82,0.11,120405.341,844,29.7357,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":206,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",29.8,29.88,29.63,29.71,-0.3,86020.951,783,29.7427,{"date":626,"open":627,"high":628,"low":629,"close":617,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",29.79,29.895,29.65,-0.26,-0.86,112664.846,875,29.7753,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",30.11,30.1699,30.05,30.06,0,91614.403,601,30.1063,{"date":646,"open":609,"high":647,"low":610,"close":640,"change":258,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",30.1,1.86,111402.78,634,30.0194,{"date":653,"open":578,"high":578,"low":654,"close":655,"change":112,"percent_change":399,"volume":656,"transactions":657,"vwap":658},"2026-07-20",29.49,29.51,118954.951,867,29.599,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",29.35,29.68,29.24,29.52,-0.25,-0.84,161002.811,448,29.5659,{"date":671,"open":672,"high":672,"low":629,"close":673,"change":591,"percent_change":344,"volume":674,"transactions":675,"vwap":676},"2026-07-16",30.19,29.77,175795.9972,885,29.7592,{"date":678,"open":637,"high":637,"low":679,"close":680,"change":462,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",29.7301,29.99,0.33,114007.6612,594,29.9888,{"date":686,"open":687,"high":688,"low":610,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",29.9,30.01,29.89,0.28,0.95,129282.9972,1114,29.8957,{"date":696,"open":618,"high":618,"low":697,"close":598,"change":698,"percent_change":247,"volume":699,"transactions":700,"vwap":701},"2026-07-13",29.58,-0.55,176944.1242,1126,29.7112,{"date":703,"open":704,"high":705,"low":609,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",30.13,30.23,30.16,0.08,0.27,152800,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",30.12,30.2,29.98,30.08,0.14,0.47,314000,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-07-08",29.73,29.94,29.535,-0.08,-0.27,163400,{"date":728,"open":729,"high":729,"low":571,"close":609,"change":217,"percent_change":730,"volume":731,"transactions":9,"vwap":609},"2026-07-07",30.27,-1.48,101400,{"date":733,"open":734,"high":555,"low":734,"close":570,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":570},"2026-07-06",30.28,0.525,1.75,110100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":690,"volume":745,"transactions":9,"vwap":743},"2026-07-02",30.14,30.275,29.64,29.945,0.085,117600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":238,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-01",30.049999,29.81,29.86,-1.52,162800,{"date":754,"open":755,"high":756,"low":757,"close":196,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":196},"2026-06-30",30.21,30.36,30.07,0.18,0.6,211600,{"date":762,"open":763,"high":740,"low":662,"close":740,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":740},"2026-06-29",30.040001,0.172,0.57,166900,{"date":768,"open":689,"high":637,"low":769,"close":770,"change":771,"percent_change":246,"volume":772,"transactions":9,"vwap":770},"2026-06-26",29.78,29.968,-0.172,137000,{"date":774,"open":609,"high":205,"low":689,"close":740,"change":681,"percent_change":775,"volume":776,"transactions":9,"vwap":740},"2026-06-25",1.11,148100,{"date":778,"open":689,"high":689,"low":619,"close":749,"change":779,"percent_change":279,"volume":780,"transactions":9,"vwap":749},"2026-06-24",-0.06,126000,{"date":782,"open":722,"high":783,"low":610,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",30.065001,29.87,-0.85,-2.77,136700,{"date":789,"open":790,"high":791,"low":313,"close":790,"change":611,"percent_change":289,"volume":792,"transactions":9,"vwap":790},"2026-06-22",30.72,31.030001,169500,{"date":794,"open":542,"high":234,"low":795,"close":204,"change":681,"percent_change":796,"volume":797,"transactions":9,"vwap":204},"2026-06-18",30.505,1.09,64000,{"date":799,"open":313,"high":800,"low":801,"close":734,"change":343,"percent_change":802,"volume":803,"transactions":9,"vwap":734},"2026-06-17",30.859,30.24,-0.75,107100,{"date":805,"open":549,"high":549,"low":555,"close":297,"change":724,"percent_change":630,"volume":806,"transactions":9,"vwap":297},"2026-06-16",75900,{"date":808,"open":532,"high":532,"low":809,"close":810,"change":510,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",30.52,30.59,1.29,46000,{"date":814,"open":815,"high":185,"low":816,"close":713,"change":758,"percent_change":759,"volume":817,"transactions":9,"vwap":713},"2026-06-12",30.09,29.981,52800,{"date":819,"open":820,"high":748,"low":821,"close":609,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":609},"2026-06-11",29.4,29.28,0.99,3.41,84900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":572,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-10",29.3,29.45,29.02,29.030001,-1.46,88200,{"date":834,"open":617,"high":835,"low":836,"close":837,"change":611,"percent_change":452,"volume":838,"transactions":9,"vwap":837},"2026-06-09",29.839,28.91,29.46,109000,{"date":840,"open":654,"high":654,"low":841,"close":661,"change":502,"percent_change":842,"volume":843,"transactions":9,"vwap":661},"2026-06-08",29.29,0.76,140100,{"date":845,"open":721,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",29.85,29.049999,29.13,-1.04,-3.45,139800,{"date":853,"open":715,"high":713,"low":854,"close":855,"change":611,"percent_change":452,"volume":856,"transactions":9,"vwap":855},"2026-06-04",29.91,30.17,234400,{"date":858,"open":196,"high":196,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",30.021999,30.059999,-0.36,-1.18,430300,{"date":865,"open":866,"high":867,"low":713,"close":236,"change":227,"percent_change":868,"volume":869,"transactions":9,"vwap":236},"2026-06-02",30.29,30.45,0.86,266200,{"date":871,"open":714,"high":185,"low":578,"close":706,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":706},"2026-06-01",0.19,0.63,51500,{"date":876,"open":757,"high":637,"low":687,"close":877,"change":519,"percent_change":268,"volume":878,"transactions":9,"vwap":877},"2026-05-29",29.97,87500,{"date":880,"open":619,"high":855,"low":881,"close":882,"change":883,"percent_change":461,"volume":884,"transactions":9,"vwap":882},"2026-05-28",29.534,29.84,0.01,89900,{"date":886,"open":887,"high":887,"low":721,"close":578,"change":724,"percent_change":725,"volume":888,"transactions":9,"vwap":578},"2026-05-27",30,212000,{"date":890,"open":617,"high":854,"low":769,"close":854,"change":765,"percent_change":891,"volume":892,"transactions":9,"vwap":854},"2026-05-26",1.94,216900,{"date":894,"open":895,"high":590,"low":827,"close":896,"change":897,"percent_change":238,"volume":898,"transactions":9,"vwap":896},"2026-05-22",29.42,29.34,-0.135,62700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":744,"percent_change":487,"volume":905,"transactions":9,"vwap":904},"2026-05-21",29.21,29.6,29.073999,29.475,59000,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":52,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",28.96,29.39,28.93,1.7,62500,{"date":914,"open":830,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",29.1,28.785,28.9,-0.239,-0.82,59100,{"date":922,"open":895,"high":895,"low":923,"close":924,"change":925,"percent_change":842,"volume":926,"transactions":9,"vwap":924},"2026-05-18",28.915,29.139,0.219,62300,{"date":928,"open":769,"high":769,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-15",28.92,-0.72,-2.43,88500,{"date":934,"open":935,"high":936,"low":902,"close":742,"change":399,"percent_change":400,"volume":937,"transactions":9,"vwap":742},"2026-05-14",29.67,29.779,433300,{"date":939,"open":940,"high":601,"low":941,"close":935,"change":502,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-05-13",29.53,29.375,0.75,154000,{"date":945,"open":896,"high":946,"low":947,"close":828,"change":948,"percent_change":849,"volume":949,"transactions":9,"vwap":828},"2026-05-12",29.47,29.11,-0.31,128000,{"date":951,"open":673,"high":617,"low":662,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-11",29.76,0.198,0.67,301900,{"date":957,"open":619,"high":619,"low":958,"close":959,"change":960,"percent_change":23,"volume":961,"transactions":9,"vwap":959},"2026-05-08",29.445,29.562,0.242,67500,{"date":963,"open":610,"high":610,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-07",29.32,-0.47,-1.58,45300,{"date":969,"open":620,"high":680,"low":619,"close":627,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":627},"2026-05-06",0.81,2.8,47900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":126,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-05",29.14,28.815,28.98,1.4,265900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":630,"percent_change":335,"volume":986,"transactions":9,"vwap":985},"2026-05-04",28.78,28.87,28.505,28.58,76800,{"date":988,"open":989,"high":847,"low":990,"close":991,"change":641,"percent_change":641,"volume":992,"transactions":9,"vwap":991},"2026-05-01",28.89,28.82,28.84,70100,{"date":994,"open":995,"high":996,"low":997,"close":991,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":991},"2026-04-30",28.57,28.916,28.49,0.61,2.16,142300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-29",28.75,28.125,28.23,-0.268,-0.94,59700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":771,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-28",28.47,28.54,28.341,28.498,-0.6,368200,{"date":1018,"open":1019,"high":1020,"low":995,"close":1021,"change":883,"percent_change":461,"volume":1022,"transactions":9,"vwap":1021},"2026-04-27",28.72,28.76,28.67,117700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-24",28.51,28.7,28.44,28.66,0.218,0.77,108500,{"date":1033,"open":1034,"high":1021,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1031,"transactions":9,"vwap":1036},"2026-04-23",28.61,28.249,28.442,-0.308,-1.07,{"date":1040,"open":990,"high":990,"low":1041,"close":1003,"change":872,"percent_change":954,"volume":1042,"transactions":9,"vwap":1003},"2026-04-22",28.665,146200,{"date":1044,"open":977,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-21",29.040001,28.53,28.56,-0.515,-1.77,90800,{"date":1052,"open":830,"high":915,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-20",28.88,29.075001,-0.145,-0.5,248700,{"date":1059,"open":901,"high":820,"low":975,"close":1060,"change":556,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-17",29.22,1.42,33800,{"date":1064,"open":836,"high":836,"low":1026,"close":1065,"change":526,"percent_change":424,"volume":1066,"transactions":9,"vwap":1065},"2026-04-16",28.81,34700,{"date":1068,"open":989,"high":989,"low":1069,"close":1053,"change":1055,"percent_change":1056,"volume":1070,"transactions":9,"vwap":1053},"2026-04-15",28.715,63300,{"date":1072,"open":1053,"high":1073,"low":1053,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-14",29.059999,29.025,0.255,0.89,44200,{"date":1079,"open":1080,"high":982,"low":1080,"close":1081,"change":564,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-13",28.27,28.77,0.7,987200,{"date":1085,"open":1086,"high":1069,"low":1046,"close":995,"change":883,"percent_change":518,"volume":1087,"transactions":9,"vwap":995},"2026-04-10",28.68,208500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1047,"change":1093,"percent_change":216,"volume":1094,"transactions":9,"vwap":1047},"2026-04-09",28.37,28.6,28.2,-0.04,45200,{"date":1096,"open":1034,"high":1097,"low":1098,"close":1091,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-04-08",28.65,28.38,1.142,4.16,322100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-07",27.33,27.458,27.040001,0.018,0.07,33500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":502,"percent_change":970,"volume":1116,"transactions":9,"vwap":1115},"2026-04-06",27.31,27.51,27.28,27.44,46400,{"date":1118,"open":1119,"high":1104,"low":1120,"close":1121,"change":725,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-02",26.89,26.8,27.22,-0.98,38900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-01",27.4,27.63,27.36,27.49,0.45,1.66,1166400,{"date":1134,"open":1135,"high":1106,"low":1136,"close":1106,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1106},"2026-03-31",26.71,26.395,0.88,3.36,95900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":526,"percent_change":725,"volume":1146,"transactions":9,"vwap":1145},"2026-03-30",26.36,26.46,26.1,26.16,21900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":307,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-27",26.35,26.469,26.2,26.23,-0.66,40100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",26.69,26.83,26.39,26.405,-0.615,-2.28,34500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":510,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-25",27.19,26.96,27.02,1.46,37000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":949,"transactions":9,"vwap":1176},"2026-03-24",26.54,26.799,26.41,26.63,-0.185,-0.69,{"date":1180,"open":1181,"high":1168,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-23",26.55,26.815,0.615,2.35,38100,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1151,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1151},"2026-03-20",26.81,26.08,-0.77,-2.86,85500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":399,"percent_change":408,"volume":1199,"transactions":9,"vwap":1198},"2026-03-19",26.5,27.01,26.43,26.97,25400,{"date":1201,"open":1104,"high":1104,"low":1202,"close":1203,"change":1056,"percent_change":247,"volume":1204,"transactions":9,"vwap":1203},"2026-03-18",26.98,27,43600,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":518,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-17",27.92,27.425,27.5,0.15,33100,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-16",27.2,27.46,0.5,1.85,59300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1167,"change":602,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1167},"2026-03-13",27.14,27.34,26.802,-0.44,474700,{"date":1227,"open":1228,"high":1228,"low":1196,"close":1229,"change":930,"percent_change":1230,"volume":905,"transactions":9,"vwap":1229},"2026-03-12",27.39,27.08,-2.59,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":486,"percent_change":141,"volume":1236,"transactions":9,"vwap":1234},"2026-03-11",27.67,27.8,27.534,66400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":611,"percent_change":126,"volume":1243,"transactions":9,"vwap":1242},"2026-03-10",27.83,28.105,27.595,27.71,32200,{"date":1245,"open":1168,"high":1246,"low":1247,"close":1248,"change":690,"percent_change":89,"volume":1249,"transactions":9,"vwap":1248},"2026-03-09",27.62,26.73,27.6,1582300,{"date":1251,"open":1168,"high":1252,"low":1168,"close":1253,"change":725,"percent_change":1122,"volume":1254,"transactions":9,"vwap":1253},"2026-03-06",27.47,27.32,77600,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",28.22,27.27,27.59,-0.63,-2.23,66200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1257,"change":708,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1257},"2026-03-04",28.01,28.279,27.93,0.97,35700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-03",27.61,28.018999,27.3,27.95,-0.83,-2.88,55000,{"date":1280,"open":1281,"high":1282,"low":1041,"close":982,"change":188,"percent_change":1283,"volume":1284,"transactions":9,"vwap":982},"2026-03-02",28.74,28.99,-1.91,38400,{"date":1286,"open":896,"high":654,"low":1287,"close":896,"change":187,"percent_change":1288,"volume":1008,"transactions":9,"vwap":896},"2026-02-27",29.27,-0.58,{"date":1290,"open":655,"high":655,"low":1291,"close":655,"change":1292,"percent_change":1093,"volume":1293,"transactions":9,"vwap":655},"2026-02-26",29.285,-0.013,20300,{"date":1295,"open":895,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":228,"volume":1300,"transactions":9,"vwap":1298},"2026-02-25",29.57,29.365,29.523,0.248,47200,{"date":1302,"open":1073,"high":827,"low":830,"close":1303,"change":363,"percent_change":765,"volume":1304,"transactions":9,"vwap":1303},"2026-02-24",29.275,46900,{"date":1306,"open":1045,"high":1307,"low":1308,"close":947,"change":602,"percent_change":1309,"volume":1310,"transactions":9,"vwap":947},"2026-02-23",29.36,29.01,-0.41,87600,{"date":1312,"open":917,"high":1313,"low":1053,"close":1313,"change":1314,"percent_change":102,"volume":1315,"transactions":9,"vwap":1313},"2026-02-20",29.23,0.291,79200,{"date":1317,"open":983,"high":1318,"low":1026,"close":1319,"change":1320,"percent_change":197,"volume":1321,"transactions":9,"vwap":1319},"2026-02-19",28.961,28.939,-0.081,97600,{"date":1323,"open":908,"high":1324,"low":908,"close":829,"change":1108,"percent_change":1325,"volume":1326,"transactions":9,"vwap":829},"2026-02-18",29.158,0.24,79100,{"date":1328,"open":1329,"high":908,"low":1097,"close":1330,"change":399,"percent_change":400,"volume":1331,"transactions":9,"vwap":1330},"2026-02-17",28.79,28.95,59200,{"date":1333,"open":1334,"high":1308,"low":1335,"close":977,"change":441,"percent_change":698,"volume":1336,"transactions":9,"vwap":977},"2026-02-13",28.85,28.723,124400,{"date":1338,"open":1339,"high":1339,"low":991,"close":975,"change":408,"percent_change":1340,"volume":1341,"transactions":9,"vwap":975},"2026-02-12",29.26,-0.38,91900,{"date":1343,"open":1344,"high":1345,"low":829,"close":1346,"change":257,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-11",29.12,29.319,29.25,0.58,148000,{"date":1350,"open":1351,"high":1351,"low":1045,"close":1352,"change":486,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-10",29.17,29.08,0.31,131600,{"date":1356,"open":1053,"high":1045,"low":1034,"close":1282,"change":708,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1282},"2026-02-09",0.94,93800,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1019,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1019},"2026-02-06",28.31,28.73,0.69,2.46,77900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":543,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-05",28.15,28.35,28.02,28.030001,-1.16,29300,{"date":1375,"open":1376,"high":1028,"low":1377,"close":1378,"change":216,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-04",28.62,28.236,28.36,-0.49,114100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1383,"change":509,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-02-03",28.5,28.52,28.26,0.42,153700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1098,"change":708,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1098},"2026-02-02",28.34,28.4,27.9,0.96,71500,{"date":1396,"open":1397,"high":1383,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-30",28.41,28.08,28.11,-0.446,-1.56,1046100,{"date":1404,"open":1019,"high":1362,"low":1405,"close":1406,"change":1407,"percent_change":708,"volume":1199,"transactions":9,"vwap":1406},"2026-01-29",28.25,28.556,0.076,{"date":1409,"open":1034,"high":1034,"low":1378,"close":1410,"change":1411,"percent_change":442,"volume":1412,"transactions":9,"vwap":1410},"2026-01-28",28.48,-0.146,22900,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-27",28.43,28.626,0.475,1.69,24700,{"date":1421,"open":1422,"high":1405,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-26",28.1,28.151,0.121,0.43,118600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1371,"change":872,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1371},"2026-01-23",27.77,28.049999,27.76,0.68,7100,{"date":1435,"open":1436,"high":1207,"low":1437,"close":1438,"change":758,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-22",27.78,27.745,27.84,0.65,35000,{"date":1442,"open":1443,"high":1233,"low":1215,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-21",27.52,27.66,0.335,1.23,33600,{"date":1449,"open":1450,"high":1443,"low":1451,"close":1452,"change":1453,"percent_change":862,"volume":1454,"transactions":9,"vwap":1452},"2026-01-20",27.41,27.29,27.325,-0.325,20800,{"date":1456,"open":1444,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":486,"volume":1461,"transactions":9,"vwap":1459},"2026-01-16",27.68,27.58,27.65,0.026,26000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1130,"volume":1468,"transactions":9,"vwap":1466},"2026-01-15",27.55,27.74,27.624,0.124,25900,{"date":1470,"open":1209,"high":1471,"low":1115,"close":1209,"change":462,"percent_change":289,"volume":1472,"transactions":9,"vwap":1209},"2026-01-14",27.53,2500,{"date":1474,"open":1215,"high":1215,"low":1475,"close":1126,"change":216,"percent_change":442,"volume":1476,"transactions":9,"vwap":1126},"2026-01-13",27.355,33700,{"date":1478,"open":1104,"high":1464,"low":1104,"close":1479,"change":1325,"percent_change":1137,"volume":1480,"transactions":9,"vwap":1479},"2026-01-12",27.54,102100,{"date":1482,"open":1483,"high":1112,"low":1484,"close":1274,"change":381,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1274},"2026-01-09",27.18,27.11,0.59,129400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1221,"change":1491,"percent_change":1108,"volume":1492,"transactions":9,"vwap":1221},"2026-01-08",27.049999,27.15,0.02,6000,{"date":1494,"open":1166,"high":1166,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-07",27.07,27.12,-0.168,-0.62,21100,{"date":1501,"open":1214,"high":1253,"low":1214,"close":1502,"change":1503,"percent_change":681,"volume":1504,"transactions":9,"vwap":1502},"2026-01-06",27.288,0.091,14900,{"date":1506,"open":1203,"high":1507,"low":1203,"close":1508,"change":1509,"percent_change":1137,"volume":1510,"transactions":9,"vwap":1508},"2026-01-05",27.26,27.197,0.237,4100,{"date":1512,"open":1513,"high":1167,"low":1514,"close":1167,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1167},"2026-01-02",26.88,26.84,0.461,1.74,8000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":495,"volume":1524,"transactions":9,"vwap":1522},"2025-12-31",26.6,26.49,26.499,-0.111,14100,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":611,"percent_change":1386,"volume":1530,"transactions":9,"vwap":1529},"2025-12-30",26.58,26.74,26.61,9500,{"date":1532,"open":1181,"high":1181,"low":1533,"close":1195,"change":354,"percent_change":188,"volume":1534,"transactions":9,"vwap":1195},"2025-12-29",26.48,11800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":462,"percent_change":146,"volume":1541,"transactions":9,"vwap":1540},"2025-12-26",26.56,26.665,26.532,26.65,22700,{"date":1543,"open":1521,"high":1181,"low":1533,"close":1181,"change":518,"percent_change":1210,"volume":1544,"transactions":9,"vwap":1181},"2025-12-24",3200,{"date":1546,"open":1547,"high":1548,"low":1197,"close":1549,"change":381,"percent_change":998,"volume":1550,"transactions":9,"vwap":1549},"2025-12-23",26.44,26.52,26.51,36200,{"date":1552,"open":1553,"high":1142,"low":1553,"close":1149,"change":509,"percent_change":1554,"volume":1530,"transactions":9,"vwap":1149},"2025-12-22",26.28,0.46,{"date":1556,"open":1557,"high":1143,"low":1557,"close":1152,"change":519,"percent_change":1216,"volume":1558,"transactions":9,"vwap":1152},"2025-12-19",26.223,7500,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1144,"change":564,"percent_change":1030,"volume":1563,"transactions":9,"vwap":1144},"2025-12-18",26.02,26.19,4500,{"date":1565,"open":1189,"high":1189,"low":1566,"close":1567,"change":354,"percent_change":1288,"volume":1568,"transactions":9,"vwap":1567},"2025-12-17",25.87,25.9,10900,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":930,"volume":1575,"transactions":9,"vwap":1573},"2025-12-16",26.12,25.979,26.049999,-0.19,20000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1578,"change":363,"percent_change":873,"volume":1581,"transactions":9,"vwap":1578},"2025-12-15",26.24,26.291,26.18,7800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-12",26.31,26.38,26.030001,26.075001,-0.246,-0.93,553300,{"date":1592,"open":1593,"high":1594,"low":1562,"close":1595,"change":1596,"percent_change":708,"volume":1597,"transactions":9,"vwap":1595},"2025-12-11",26.25,26.37,26.321,0.072,3600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-10",26.040001,26.299,25.97,26.249,0.278,1.07,34900,{"date":1608,"open":1609,"high":1600,"low":1609,"close":1610,"change":1611,"percent_change":518,"volume":1612,"transactions":9,"vwap":1610},"2025-12-09",25.92,25.971,0.011,13800,{"date":1614,"open":1561,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":724,"volume":1619,"transactions":9,"vwap":1617},"2025-12-08",26.059999,25.91,25.96,-0.022,266300,{"date":1621,"open":1573,"high":1580,"low":1617,"close":1622,"change":1623,"percent_change":400,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",25.982,-0.025,17200,{"date":1626,"open":1586,"high":1627,"low":1617,"close":1628,"change":1629,"percent_change":1491,"volume":1630,"transactions":9,"vwap":1628},"2025-12-04",26.09,26.007,0.004,57200,{"date":1632,"open":1633,"high":1561,"low":1633,"close":1634,"change":1635,"percent_change":227,"volume":1636,"transactions":9,"vwap":1634},"2025-12-03",25.88,26.0030003,0.067,25300,{"date":1638,"open":1639,"high":1602,"low":1640,"close":1641,"change":1642,"percent_change":52,"volume":1643,"transactions":9,"vwap":1641},"2025-12-02",25.95,25.82,25.936,0.126,25100,{"date":1645,"open":1646,"high":1567,"low":1647,"close":1647,"change":1648,"percent_change":187,"volume":1649,"transactions":9,"vwap":1647},"2025-12-01",25.83,25.81,-0.044,8100,{"date":1651,"open":1652,"high":1566,"low":1653,"close":1654,"change":1655,"percent_change":289,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",25.75,25.74,25.854,0.092,11000,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1530,"transactions":9,"vwap":1661},"2025-11-26",25.65,25.8,25.762,0.267,1.05,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1076,"volume":1671,"transactions":9,"vwap":1669},"2025-11-25",25.37,25.52,25.35,25.495,0.225,10700,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":228,"volume":1677,"transactions":9,"vwap":1675},"2025-11-24",25.09,25.27,0.214,24100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-21",24.89,25.11,24.84,25.056,0.286,1.15,19400,{"date":1688,"open":1689,"high":1690,"low":26,"close":26,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":26},"2025-11-20",25.26,25.34,-0.338,-1.35,84000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1648,"percent_change":187,"volume":1700,"transactions":9,"vwap":1699},"2025-11-19",25.17,25.24,25.030001,25.108,36900,{"date":1702,"open":1674,"high":1697,"low":1703,"close":1704,"change":1705,"percent_change":1309,"volume":1706,"transactions":9,"vwap":1704},"2025-11-18",24.96,25.152,-0.103,40200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1373,"transactions":9,"vwap":1712},"2025-11-17",25.4,25.53,25.2,25.255,-0.328,-1.28,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-14",25.42,25.68,25.583,-0.099,-0.39,271500,{"date":1724,"open":1639,"high":1639,"low":1659,"close":1725,"change":1006,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-13",25.682,-1.03,101900,{"date":1729,"open":1633,"high":1730,"low":1633,"close":1639,"change":1731,"percent_change":141,"volume":1732,"transactions":9,"vwap":1639},"2025-11-12",26.215,0.084,348000,{"date":1734,"open":1735,"high":1566,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1524,"transactions":9,"vwap":1736},"2025-11-11",25.77,25.866,0.205,0.8,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-10",25.41,25.661,0.402,1.59,12800,{"date":1747,"open":1674,"high":1748,"low":1749,"close":1748,"change":1655,"percent_change":452,"volume":1750,"transactions":9,"vwap":1748},"2025-11-07",25.259,25.049999,8800,{"date":1752,"open":1697,"high":1697,"low":1753,"close":1754,"change":1755,"percent_change":724,"volume":1756,"transactions":9,"vwap":1754},"2025-11-06",25.13,25.167,-0.02,11300,{"date":1758,"open":1749,"high":1697,"low":1749,"close":1759,"change":1760,"percent_change":1761,"volume":1530,"transactions":9,"vwap":1759},"2025-11-05",25.187,0.232,0.93,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-04",25.1,24.93,24.955,-0.32,-1.27,9300,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":146,"volume":1776,"transactions":9,"vwap":1774},"2025-11-03",25.22,25.293,25.275,0.095,9400,{"date":1778,"open":1779,"high":1780,"low":1681,"close":1781,"change":1782,"percent_change":707,"volume":1783,"transactions":9,"vwap":1781},"2025-10-31",25.14,25.28,25.18,0.021,12600,{"date":1785,"open":1696,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":188,"volume":1789,"transactions":9,"vwap":1787},"2025-10-30",25.19,25.159,-0.141,8200,{"date":1791,"open":1741,"high":1741,"low":1697,"close":1792,"change":1793,"percent_change":197,"volume":1756,"transactions":9,"vwap":1792},"2025-10-29",25.3,-0.071,{"date":1795,"open":1796,"high":1741,"low":1796,"close":1797,"change":1798,"percent_change":354,"volume":1799,"transactions":9,"vwap":1797},"2025-10-28",25.25,25.371,-0.037,9800,{"date":1801,"open":1675,"high":1802,"low":1675,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-27",25.408,0.229,0.91,10300,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":151,"volume":1812,"transactions":9,"vwap":1810},"2025-10-24",25.166,25.205,25.179,0.089,12900,{"date":1814,"open":65,"high":1779,"low":65,"close":1674,"change":1815,"percent_change":1363,"volume":1816,"transactions":9,"vwap":1674},"2025-10-23",0.171,8300,{"date":177,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":724,"volume":1823,"transactions":9,"vwap":1821},24.94,24.99,24.86,24.919,-0.021,606400]