[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSIO":3,"homepage-market-summary":29,"stock-historical-CSIO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSIO","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},"Cohen & Steers Infrastructure Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4908,0.404,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.1,26.94,27.12,26.7392,0.3608,1.35,9092.1519,30.57,24.81,13236.895991409756,39.8,205,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},13237,2713563.678239,8.4,"2025-12-09",[179,182,190,199,209,220,230,239,250,259,269,279,288,299,310,321,331,341,351,360,370,379,387,397,407,416,426,436,445,453,463,473,480,488,497,505,515,525,535,544,552,559,568,576,583,590,597,606,615,624,634,644,651,660,668,676,686,694,701,707,714,721,727,734,739,746,752,758,764,772,779,786,791,795,802,808,814,821,829,835,842,848,854,860,866,871,878,886,893,899,904,909,914,920,925,931,935,941,945,948,952,957,962,969,976,981,987,994,1000,1006,1010,1014,1019,1025,1030,1036,1040,1046,1054,1058,1065,1070,1076,1081,1088,1093,1098,1103,1108,1116,1122,1129,1134,1142,1149,1157,1164,1170,1176,1183,1190,1196,1202,1208,1212,1218,1225,1233,1238,1245,1250,1255,1261,1265,1268,1272,1280,1283,1286,1293,1299,1307,1314,1321,1328,1335,1340,1347,1352,1357,1361,1366,1370,1379,1386,1393,1398,1406,1413,1418,1425,1428,1433,1438,1442,1447,1451,1457,1463,1469,1476,1482,1485,1489,1494,1499,1504,1511,1517,1522,1529,1534,1539,1543,1548],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},75,27.0464,{"date":183,"open":184,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",26.58,-0.1126,-0.42,18993.5483,37,26.6326,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",27.01,26.8518,-0.0701,-0.26,2589.5793,114,26.9521,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",26.86,26.9219,26.77,-0.1601,-0.59,6761.2813,49,26.7894,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.135,27.14,27.07,27.082,-0.0428,-0.16,13987.5793,74,27.1227,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",27.045,27.1248,27.0444,-0.0302,-0.11,27824.4604,43,27.0595,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",27.175,27.155,-0.32,-1.16,3029.951,45,27.1661,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",27.55,27.6,27.45,27.475,-0.125,-0.45,21441.8802,226,27.521,{"date":251,"open":252,"high":253,"low":242,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",27.63,27.72,-0.25,-0.9,15988.1962,106,27.665,{"date":260,"open":261,"high":262,"low":253,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",27.77,27.87,27.85,0.01,0.04,48200.2632,429,27.8027,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",27.8,27.88,27.84,-0.21,-0.75,31534.8802,53,27.8513,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":284,"percent_change":285,"volume":286,"transactions":207,"vwap":287},"2026-09-17",28.05,28.09,27.9799,0.1533,0.55,5761.8802,28.0432,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",28.03,28.14,27.86,27.8967,-0.2833,-1.01,32290.3102,374,28.0345,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",28.19,28.21,28.08,28.18,-0.0777,-0.27,65262.9152,360,28.1449,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",28.38,28.3896,28.2,28.2577,-0.2057,-0.72,12629.2171,85,28.2854,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",28.55,28.44,28.4634,-0.0697,-0.24,3192.7206,57,28.5088,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",28.65,28.655,28.5331,-0.1839,-0.64,11632.1016,52,28.6455,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",28.81,28.71,28.717,-0.0793,-0.28,22959.052902,833,28.7725,{"date":352,"open":333,"high":353,"low":333,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",28.89,28.7963,0.2024,0.71,6429.6126,68,28.8174,{"date":361,"open":362,"high":344,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",28.59,28.575,28.5939,-0.0391,-0.14,9254.871537,127,28.6421,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",28.7,28.633,0.1781,0.63,347.6816,30,28.689,{"date":380,"open":312,"high":381,"low":312,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":237,"vwap":386},"2026-09-02",28.4673,28.4549,0.0269,0.09,3808.8746,28.3988,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",28.5,28.36,28.428,-0.1628,-0.57,3817.9136,44,28.4502,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",28.51,28.6,28.5908,0.1955,0.69,4936.5961,70,28.5457,{"date":408,"open":323,"high":323,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",28.3303,28.3953,-0.1328,-0.47,1714.1271,42,28.3919,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":393,"volume":423,"transactions":424,"vwap":425},"2026-08-27",28.47,28.56,28.45,28.5281,-0.1621,7610.2187,73,28.5177,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",28.57,28.74,28.6902,0.1831,0.64,12765.0117,633,28.7065,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":265,"volume":442,"transactions":443,"vwap":444},"2026-08-25",28.58,28.455,28.5071,0.0122,65825.7937,121,28.4871,{"date":446,"open":312,"high":323,"low":447,"close":448,"change":449,"percent_change":384,"volume":450,"transactions":451,"vwap":452},"2026-08-24",28.34,28.4949,0.0249,13114.9107,112,28.4763,{"date":454,"open":455,"high":456,"low":457,"close":418,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",28.661,28.73,28.4197,-0.0936,-0.33,6549.4887,108,28.5216,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",28.705,28.5283,28.5636,0.1167,0.41,10298.2249,140,28.6071,{"date":474,"open":475,"high":400,"low":476,"close":476,"change":477,"percent_change":412,"volume":478,"transactions":339,"vwap":479},"2026-08-19",28.584,28.4469,-0.1331,9379.1709,28.5399,{"date":481,"open":482,"high":482,"low":438,"close":438,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",28.67,0.0514,0.18,15095.0199,47,28.5918,{"date":489,"open":490,"high":323,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",28.515,28.5286,0.0484,0.17,8741.6389,111,28.5259,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":265,"volume":503,"transactions":207,"vwap":504},"2026-08-14",28.445,28.53,28.4802,0.0102,7275.0809,28.5036,{"date":506,"open":507,"high":508,"low":509,"close":418,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",28.49,28.52,28.42,0.0854,0.3,25810.7519,86,28.4627,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",28.35,28.39,28.3846,0.1511,0.54,6895.8679,27,28.3685,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",28.2899,28.3,28.2335,-0.0495,-0.18,8448.9899,83,28.2815,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":392,"percent_change":393,"volume":541,"transactions":542,"vwap":543},"2026-08-10",28.27,28.299,28.265,28.283,2771.0219,41,28.2746,{"date":545,"open":399,"high":428,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",28.4458,-0.0478,-0.17,2356.4359,48,28.5418,{"date":553,"open":508,"high":419,"low":324,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":180,"vwap":558},"2026-08-06",28.4936,-0.0648,-0.23,5368.4209,28.5009,{"date":560,"open":419,"high":561,"low":389,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",28.61,28.5584,-0.1897,-0.66,21688.9716,50,28.5485,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":285,"volume":573,"transactions":574,"vwap":575},"2026-08-04",28.4,28.7481,0.1568,5190.4069,59,28.6749,{"date":577,"open":578,"high":578,"low":389,"close":579,"change":580,"percent_change":306,"volume":581,"transactions":218,"vwap":582},"2026-08-03",28.695,28.5913,-0.0783,4897.9989,28.6515,{"date":584,"open":323,"high":585,"low":323,"close":585,"change":586,"percent_change":51,"volume":587,"transactions":588,"vwap":589},"2026-07-31",28.6696,0.1396,615.1169,34,28.6284,{"date":591,"open":592,"high":593,"low":390,"close":500,"change":264,"percent_change":265,"volume":594,"transactions":595,"vwap":596},"2026-07-30",28.63,28.66,15739.1549,136,28.5545,{"date":598,"open":465,"high":599,"low":600,"close":508,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",28.75,28.46,-0.225,-0.78,3752.7469,39,28.6129,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":542,"vwap":614},"2026-07-28",28.96,28.99,28.745,-0.0161,-0.06,3687.0219,28.9424,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",29.19,28.7611,-0.3612,-1.24,7546.7879,97,28.8975,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",29.125,29.18,29.1223,0.1123,0.39,385.5779,23,29.1427,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":180,"vwap":643},"2026-07-23",29.075,29.12,28.94,29.01,0.1702,0.59,102252.5779,29.0319,{"date":645,"open":561,"high":646,"low":561,"close":647,"change":648,"percent_change":158,"volume":649,"transactions":414,"vwap":650},"2026-07-22",28.86,28.8398,0.2129,6272.1966,28.7955,{"date":652,"open":428,"high":653,"low":428,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",28.64,28.6269,0.0569,0.2,1954.5779,35,28.6205,{"date":661,"open":662,"high":638,"low":323,"close":428,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",28.83,-0.2107,-0.73,14283.3029,185,28.7445,{"date":669,"open":662,"high":662,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":604,"vwap":675},"2026-07-17",28.77,28.7807,-0.1556,-0.54,1576.8419,28.7927,{"date":677,"open":638,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",28.95,28.9,28.9363,0.1623,0.56,7741.4309,573,28.9294,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":588,"vwap":693},"2026-07-15",28.82,28.774,-0.1476,-0.51,2146.5949,28.8266,{"date":695,"open":696,"high":609,"low":696,"close":697,"change":698,"percent_change":469,"volume":699,"transactions":377,"vwap":700},"2026-07-14",28.87,28.9216,0.1173,1950.3319,28.9126,{"date":702,"open":662,"high":662,"low":703,"close":703,"change":704,"percent_change":-6,"volume":705,"transactions":706,"vwap":688},"2026-07-13",28.8043,-0.0007,1565.3459,29,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",28.76,28.805,0.191,0.67,1800,{"date":715,"open":561,"high":716,"low":561,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",28.718,28.614,0.045,0.16,7100,{"date":722,"open":428,"high":592,"low":508,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",28.569,-0.122,-0.43,14300,{"date":728,"open":670,"high":729,"low":730,"close":731,"change":732,"percent_change":37,"volume":733,"transactions":9,"vwap":731},"2026-07-07",28.824,28.596,28.691,0.207,6100,{"date":735,"open":333,"high":333,"low":600,"close":736,"change":737,"percent_change":195,"volume":738,"transactions":9,"vwap":736},"2026-07-06",28.484,-0.073,3800,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":101,"volume":745,"transactions":9,"vwap":742},"2026-07-02",28.54,28.557,28.41,0.285,4300,{"date":747,"open":570,"high":570,"low":302,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",28.272,-0.281,-0.98,16600,{"date":753,"open":400,"high":372,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",28.553,-0.227,-0.79,11100,{"date":759,"open":609,"high":609,"low":456,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",28.78,-0.398,-1.36,9300,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",29.025,29.25,29.178,0.217,0.75,4200,{"date":773,"open":638,"high":774,"low":353,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",29.049999,28.961,0.218,0.76,13500,{"date":780,"open":781,"high":760,"low":741,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",28.68,28.743,-0.042,-0.15,20700,{"date":787,"open":709,"high":788,"low":344,"close":788,"change":789,"percent_change":126,"volume":790,"transactions":9,"vwap":788},"2026-06-23",28.785,0.115,8000,{"date":792,"open":362,"high":599,"low":362,"close":482,"change":793,"percent_change":794,"volume":790,"transactions":9,"vwap":482},"2026-06-22",0.125,0.44,{"date":796,"open":781,"high":344,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",28.525,28.545,0.077,0.27,45100,{"date":803,"open":670,"high":670,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",28.468,-0.441,-1.53,6400,{"date":809,"open":810,"high":810,"low":646,"close":811,"change":812,"percent_change":347,"volume":813,"transactions":9,"vwap":811},"2026-06-16",29.040001,28.909,-0.081,2200,{"date":815,"open":609,"high":816,"low":817,"close":609,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":609},"2026-06-15",29.059999,28.945,0.044,0.15,6900,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",28.975,29.07,28.946,0.195,0.68,7000,{"date":830,"open":781,"high":831,"low":781,"close":832,"change":833,"percent_change":158,"volume":834,"transactions":9,"vwap":832},"2026-06-11",28.84,28.751,0.21,8800,{"date":836,"open":837,"high":561,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",28.43,28.541,0.098,0.34,9700,{"date":843,"open":418,"high":507,"low":517,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",28.443,0.142,0.5,20500,{"date":849,"open":850,"high":850,"low":537,"close":851,"change":852,"percent_change":853,"volume":813,"transactions":9,"vwap":851},"2026-06-08",28.435,28.301,-0.192,-0.67,{"date":855,"open":592,"high":592,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",28.493,-0.038,-0.13,400,{"date":861,"open":509,"high":741,"low":862,"close":863,"change":864,"percent_change":403,"volume":865,"transactions":9,"vwap":863},"2026-06-04",28.31,28.531,0.196,6500,{"date":867,"open":868,"high":438,"low":868,"close":869,"change":870,"percent_change":264,"volume":813,"transactions":9,"vwap":869},"2026-06-03",28.33,28.335,0.002,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":116,"volume":877,"transactions":9,"vwap":875},"2026-06-02",27.97,28.37,28.333,0.316,9900,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-01",28.07,28.01,28.017,-0.257,-0.91,3600,{"date":887,"open":888,"high":862,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",28.25,28.274,-0.306,-1.07,57800,{"date":894,"open":895,"high":896,"low":500,"close":438,"change":254,"percent_change":897,"volume":898,"transactions":9,"vwap":438},"2026-05-28",28.69,28.72,-0.87,22600,{"date":900,"open":901,"high":901,"low":456,"close":662,"change":902,"percent_change":327,"volume":903,"transactions":9,"vwap":662},"2026-05-27",28.85,-0.07,16300,{"date":905,"open":688,"high":638,"low":429,"close":679,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":679},"2026-05-26",0.103,0.36,22800,{"date":910,"open":646,"high":646,"low":709,"close":911,"change":912,"percent_change":913,"volume":745,"transactions":9,"vwap":911},"2026-05-22",28.797,-0.134,-0.46,{"date":915,"open":916,"high":638,"low":916,"close":917,"change":918,"percent_change":121,"volume":919,"transactions":9,"vwap":917},"2026-05-21",28.8,28.931,0.073,3300,{"date":921,"open":662,"high":608,"low":662,"close":922,"change":923,"percent_change":106,"volume":924,"transactions":9,"vwap":922},"2026-05-20",28.858,0.018,6200,{"date":926,"open":400,"high":927,"low":323,"close":831,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":831},"2026-05-19",28.93,0.03,0.1,24000,{"date":932,"open":561,"high":343,"low":561,"close":343,"change":933,"percent_change":158,"volume":934,"transactions":9,"vwap":343},"2026-05-18",0.213,22100,{"date":936,"open":456,"high":599,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-15",28.597,-0.213,-0.74,10000,{"date":942,"open":943,"high":343,"low":500,"close":343,"change":907,"percent_change":944,"volume":745,"transactions":9,"vwap":343},"2026-05-14",28.62,1.27,{"date":946,"open":500,"high":500,"low":509,"close":420,"change":306,"percent_change":947,"volume":172,"transactions":9,"vwap":420},"2026-05-13",-0.94,{"date":949,"open":399,"high":709,"low":324,"close":896,"change":950,"percent_change":656,"volume":951,"transactions":9,"vwap":896},"2026-05-12",0.058,20000,{"date":953,"open":399,"high":599,"low":399,"close":954,"change":955,"percent_change":356,"volume":956,"transactions":9,"vwap":954},"2026-05-11",28.662,0.202,42000,{"date":958,"open":781,"high":781,"low":324,"close":600,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":600},"2026-05-08",-0.096,-0.34,175900,{"date":963,"open":964,"high":429,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-07",28.697,28.556,-0.366,-1.27,1300,{"date":970,"open":971,"high":638,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-06",28.845,28.922,0.037,0.13,5000,{"date":977,"open":901,"high":978,"low":901,"close":979,"change":974,"percent_change":980,"volume":924,"transactions":9,"vwap":979},"2026-05-05",28.915,28.885,0.45,{"date":982,"open":760,"high":983,"low":781,"close":984,"change":985,"percent_change":960,"volume":986,"transactions":9,"vwap":984},"2026-05-04",28.88,28.755,-0.097,5600,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-01",29.09,28.852,-0.09,-0.31,3900,{"date":995,"open":420,"high":996,"low":420,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-30",28.942,0.712,2.52,2500,{"date":1001,"open":868,"high":743,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-29",28.23,-0.219,-0.77,800,{"date":1007,"open":600,"high":741,"low":447,"close":1008,"change":1009,"percent_change":126,"volume":940,"transactions":9,"vwap":1008},"2026-04-28",28.449,0.112,{"date":1011,"open":570,"high":418,"low":862,"close":1012,"change":718,"percent_change":719,"volume":1013,"transactions":9,"vwap":1012},"2026-04-27",28.337,11000,{"date":1015,"open":390,"high":874,"low":1016,"close":1016,"change":1017,"percent_change":992,"volume":1018,"transactions":9,"vwap":1016},"2026-04-24",28.292,-0.088,19500,{"date":1020,"open":1021,"high":570,"low":1021,"close":312,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":312},"2026-04-23",27.98,0.514,1.84,16100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":902,"volume":924,"transactions":9,"vwap":1028},"2026-04-22",28.030001,27.866,-0.02,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":172,"transactions":9,"vwap":1033},"2026-04-21",28.16,27.886,-0.379,-1.34,{"date":1037,"open":862,"high":874,"low":888,"close":539,"change":1038,"percent_change":226,"volume":1039,"transactions":9,"vwap":539},"2026-04-20",-0.031,12500,{"date":1041,"open":518,"high":518,"low":291,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-17",28.296,0.119,0.42,12400,{"date":1047,"open":1048,"high":1049,"low":880,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-16",28.12,28.269,28.177,0.064,0.23,7200,{"date":1055,"open":302,"high":302,"low":880,"close":1056,"change":1057,"percent_change":317,"volume":813,"transactions":9,"vwap":1056},"2026-04-15",28.113,-0.205,{"date":1059,"open":528,"high":874,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-14",28.22,28.318,-0.008,-0.03,4800,{"date":1066,"open":1067,"high":517,"low":537,"close":1068,"change":938,"percent_change":275,"volume":1069,"transactions":9,"vwap":1068},"2026-04-13",28.29,28.326,2800,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":111,"volume":1075,"transactions":9,"vwap":1073},"2026-04-10",28.619,28.539,-0.004,10500,{"date":1077,"open":312,"high":372,"low":312,"close":1078,"change":1079,"percent_change":1080,"volume":993,"transactions":9,"vwap":1078},"2026-04-09",28.543,0.087,0.31,{"date":1082,"open":304,"high":1083,"low":304,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",28.48,28.456,0.481,1.72,65900,{"date":1089,"open":272,"high":881,"low":263,"close":1090,"change":1091,"percent_change":833,"volume":1092,"transactions":9,"vwap":1090},"2026-04-07",27.975,0.059,30800,{"date":1094,"open":1021,"high":1021,"low":1095,"close":1096,"change":1097,"percent_change":111,"volume":1005,"transactions":9,"vwap":1096},"2026-04-06",27.895,27.916,-0.002,{"date":1099,"open":253,"high":1100,"low":253,"close":1100,"change":1101,"percent_change":1044,"volume":1102,"transactions":9,"vwap":1100},"2026-04-02",27.918,0.118,2300,{"date":1104,"open":1105,"high":273,"low":1106,"close":271,"change":106,"percent_change":1107,"volume":924,"transactions":9,"vwap":271},"2026-04-01",27.82,27.685,0.22,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-03-31",27.355,27.74,27.34,0.485,1.78,54800,{"date":1117,"open":243,"high":243,"low":1118,"close":1119,"change":1120,"percent_change":317,"volume":1121,"transactions":9,"vwap":1119},"2026-03-30",27.21,27.255,-0.197,12900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1009,"percent_change":469,"volume":1128,"transactions":9,"vwap":1127},"2026-03-27",27.49,27.67,27.425,27.452,11400,{"date":1130,"open":1131,"high":24,"low":1132,"close":1112,"change":327,"percent_change":897,"volume":1133,"transactions":9,"vwap":1112},"2026-03-26",27.52,27.33,96100,{"date":1135,"open":1136,"high":253,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-25",27.61,27.57,27.58,0.193,0.7,7400,{"date":1143,"open":1144,"high":242,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":738,"transactions":9,"vwap":1146},"2026-03-24",27.32,27.28,27.387,-0.013,-0.05,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-23",27.31,27.51,27.4,0.372,1.38,6000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-20",27.408,27.028,-0.622,-2.25,4100,{"date":1165,"open":242,"high":1166,"low":1131,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-19",27.65,-0.011,-0.04,14000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":564,"volume":172,"transactions":9,"vwap":1174},"2026-03-18",27.75,27.76,27.661,-0.183,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-17",28.040001,27.844,0.14,0.51,900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":172,"transactions":9,"vwap":1186},"2026-03-16",27.68,27.704,27.62,0.159,0.58,{"date":1191,"open":1187,"high":1192,"low":1152,"close":1193,"change":1194,"percent_change":656,"volume":1195,"transactions":9,"vwap":1193},"2026-03-13",27.78,27.545,0.054,6800,{"date":1197,"open":1137,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":884,"volume":1102,"transactions":9,"vwap":1200},"2026-03-12",27.71,27.48,27.491,-0.253,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":939,"volume":1207,"transactions":9,"vwap":1205},"2026-03-11",27.89,27.744,-0.206,300,{"date":1209,"open":292,"high":1210,"low":292,"close":1210,"change":1211,"percent_change":403,"volume":1182,"transactions":9,"vwap":1210},"2026-03-10",27.95,0.192,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":111,"volume":859,"transactions":9,"vwap":1215},"2026-03-09",27.54,27.758,27.402,-0.003,{"date":1219,"open":1220,"high":1204,"low":1138,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-06",27.581,27.761,-0.277,-0.99,3000,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-05",28.26,27.965,28.038,-0.498,-1.75,200,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1107,"volume":1207,"transactions":9,"vwap":1236},"2026-03-04",28.32,28.536,0.062,{"date":1239,"open":1240,"high":428,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-03",28,28.474,-0.236,-0.82,4600,{"date":1246,"open":400,"high":344,"low":400,"close":344,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":344},"2026-03-02",0.006,0.02,9200,{"date":1251,"open":743,"high":344,"low":390,"close":1252,"change":1253,"percent_change":1254,"volume":1156,"transactions":9,"vwap":1252},"2026-02-27",28.704,0.206,0.72,{"date":1256,"open":500,"high":428,"low":1083,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-26",28.498,-0.107,-0.37,2000,{"date":1262,"open":324,"high":653,"low":324,"close":1263,"change":384,"percent_change":141,"volume":1264,"transactions":9,"vwap":1263},"2026-02-25",28.605,31100,{"date":1266,"open":743,"high":419,"low":743,"close":490,"change":1267,"percent_change":511,"volume":859,"transactions":9,"vwap":490},"2026-02-24",0.085,{"date":1269,"open":837,"high":324,"low":743,"close":837,"change":1270,"percent_change":1248,"volume":1271,"transactions":9,"vwap":837},"2026-02-23",0.007,46300,{"date":1273,"open":1274,"high":837,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-20",28.355,28.28,28.423,0.234,0.83,192500,{"date":1281,"open":1060,"high":1060,"low":1282,"close":1282,"change":1043,"percent_change":1044,"volume":1232,"transactions":9,"vwap":1282},"2026-02-19",28.189,{"date":1284,"open":1067,"high":1067,"low":880,"close":880,"change":1285,"percent_change":275,"volume":1069,"transactions":9,"vwap":880},"2026-02-18",-0.212,{"date":1287,"open":1235,"high":517,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-17",28.255,28.282,0.031,0.11,6300,{"date":1294,"open":1178,"high":868,"low":1178,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-13",28.251,0.246,0.88,28500,{"date":1300,"open":1240,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-12",28.049,27.915,28.0049992,0.148,0.53,19200,{"date":1308,"open":1105,"high":292,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-11",27.79,27.857,0.272,0.99,36100,{"date":1315,"open":241,"high":1185,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-10",27.53,27.585,0.243,0.89,34300,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-09",27.185,27.342,0.263,0.97,1500,{"date":1329,"open":17,"high":17,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-06",26.95,27.079,0.231,0.86,1700,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":151,"volume":1339,"transactions":9,"vwap":1337},"2026-02-05",26.848,0.093,100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":126,"volume":1346,"transactions":9,"vwap":1344},"2026-02-04",26.76,26.79,26.755,0.106,2100,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1339,"transactions":9,"vwap":1349},"2026-02-03",26.649,0.423,1.61,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":366,"volume":968,"transactions":9,"vwap":1355},"2026-02-02",26.298,26.226,-0.036,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":612,"volume":1339,"transactions":9,"vwap":1359},"2026-01-30",26.262,-0.015,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":857,"percent_change":366,"volume":1365,"transactions":9,"vwap":1364},"2026-01-29",26.18,26.277,700,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1097,"percent_change":111,"volume":1306,"transactions":9,"vwap":1369},"2026-01-28",26.44,26.315,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",26.25,26.329,26.23,26.317,0.299,1.15,15700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":813,"transactions":9,"vwap":1383},"2026-01-26",26.1,26.12,26.018,0.124,0.48,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":928,"volume":1392,"transactions":9,"vwap":1390},"2026-01-23",25.835,25.93,25.894,0.009,1400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":146,"volume":1207,"transactions":9,"vwap":1396},"2026-01-22",25.89,25.885,0.097,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-01-21",25.68,25.788,25.67,0.273,1.07,1100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1405,"transactions":9,"vwap":1410},"2026-01-20",25.54,25.587,25.515,-0.126,-0.49,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1180,"percent_change":285,"volume":771,"transactions":9,"vwap":1417},"2026-01-16",25.66,25.58,25.641,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":511,"volume":1424,"transactions":9,"vwap":1422},"2026-01-15",25.44,25.55,25.501,0.076,600,{"date":1426,"open":1420,"high":1420,"low":1427,"close":1427,"change":1051,"percent_change":121,"volume":859,"transactions":9,"vwap":1427},"2026-01-14",25.425,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":265,"volume":1432,"transactions":9,"vwap":1430},"2026-01-13",25.361,0.011,0,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":151,"volume":1232,"transactions":9,"vwap":1436},"2026-01-12",25.23,25.35,0.088,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":-6,"volume":1339,"transactions":9,"vwap":1440},"2026-01-09",25.262,-0.001,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1432,"transactions":9,"vwap":1444},"2026-01-08",25.263,0.047,0.19,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":725,"volume":1432,"transactions":9,"vwap":1449},"2026-01-07",25.216,-0.108,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1267,"percent_change":840,"volume":1456,"transactions":9,"vwap":1454},"2026-01-06",25.32,25.324,25.31,500,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":264,"volume":1462,"transactions":9,"vwap":1460},"2026-01-05",25.02,25.239,0.003,20200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":37,"volume":1456,"transactions":9,"vwap":1466},"2026-01-02",25.22,25.236,25.2,0.183,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1365,"transactions":9,"vwap":1473},"2025-12-31",25.15,25.040001,25.052999,-0.156,-0.62,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":859,"transactions":9,"vwap":1479},"2025-12-30",25.19,25.209,0.019,0.08,{"date":1483,"open":1478,"high":1478,"low":1478,"close":1478,"change":1484,"percent_change":1180,"volume":919,"transactions":9,"vwap":1478},"2025-12-29",0.036,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":719,"volume":1432,"transactions":9,"vwap":1487},"2025-12-26",25.154,0.041,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1207,"transactions":9,"vwap":1491},"2025-12-24",25.113,0.069,0.28,{"date":1495,"open":1472,"high":1496,"low":1472,"close":1496,"change":1497,"percent_change":1498,"volume":1232,"transactions":9,"vwap":1496},"2025-12-23",25.044001,0.117,0.47,{"date":1500,"open":25,"high":1501,"low":25,"close":1502,"change":950,"percent_change":1052,"volume":1503,"transactions":9,"vwap":1502},"2025-12-22",24.95,24.927,105700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":186,"volume":1510,"transactions":9,"vwap":1508},"2025-12-19",24.97,25.059999,24.869,-0.104,21200,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1291,"volume":1516,"transactions":9,"vwap":1514},"2025-12-18",25.1,24.973,0.028,52100,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":274,"volume":1207,"transactions":9,"vwap":1520},"2025-12-17",25.032,24.945,-0.052,{"date":1523,"open":1472,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-16",25.07,24.997,-0.276,-1.09,56500,{"date":1530,"open":1531,"high":1531,"low":1467,"close":1532,"change":923,"percent_change":1533,"volume":986,"transactions":9,"vwap":1532},"2025-12-15",25.45,25.273,0.07,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":793,"percent_change":846,"volume":1538,"transactions":9,"vwap":1537},"2025-12-12",25.18,25.255,3500,{"date":1540,"open":1513,"high":1541,"low":1513,"close":1541,"change":1542,"percent_change":656,"volume":1327,"transactions":9,"vwap":1541},"2025-12-11",25.13,0.05,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1481,"percent_change":141,"volume":1547,"transactions":9,"vwap":1546},"2025-12-10",24.85,25.08,629,{"date":177,"open":64,"high":64,"low":64,"close":64,"change":1432,"percent_change":1432,"volume":1432,"transactions":9,"vwap":64}]