[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDXX":3,"homepage-market-summary":27,"stock-historical-DDXX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDXX","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},"Defined Duration 20 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6576,0.182464,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.9624,27.7479,0.2145,0.77,84.8236,28.93,24.024,4816.995544594594,80.3,222,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},4817,1069373.0109,12.67,"2025-11-13",[177,180,188,197,206,215,223,231,238,246,254,262,270,280,288,299,309,317,326,335,344,351,359,367,375,383,391,400,409,416,424,431,439,449,457,465,473,478,486,494,503,511,521,529,536,544,552,561,569,578,584,592,599,607,613,620,630,638,645,653,660,667,672,677,682,688,696,701,705,711,717,723,730,733,741,747,752,757,764,770,776,782,787,792,799,803,810,814,818,821,829,836,841,846,851,859,867,874,881,888,895,902,909,914,919,923,928,934,940,947,954,960,964,971,975,980,986,992,998,1002,1006,1011,1019,1027,1035,1042,1049,1054,1058,1064,1071,1076,1083,1089,1097,1104,1111,1117,1123,1130,1138,1143,1149,1156,1164,1169,1176,1183,1188,1194,1201,1208,1214,1220,1226,1231,1236,1241,1248,1254,1260,1265,1269,1273,1277,1283,1290,1294,1299,1303,1307,1314,1320,1324,1330,1337,1343,1350,1357,1360,1365,1371,1380,1385,1391,1395,1402,1406,1410,1418,1422,1428,1433,1437,1441,1444,1448,1450,1455,1459,1465,1471,1476,1480,1486,1492,1496,1501,1506,1509,1516,1521,1526,1531,1536,1540,1546,1551,1558,1563,1568,1575],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},16,27.9321,{"date":181,"open":182,"high":182,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",27.75,-0.0764,-0.27,420.1486,20,27.7142,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",28,27.8243,-0.1306,-0.47,758.7886,18,27.9679,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",27.98,27.9549,-0.0799,-0.29,1433.7886,14,27.972,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",28.06,28.0348,-0.2533,-0.9,114.7886,9,28.0515,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",28.2881,0.18,0.64,93.8236,12,28.1833,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",28.1081,-0.0934,-0.33,15.8239,13,28.0696,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":221,"vwap":237},"2026-09-23",28.2015,-0.3607,-1.26,13.8236,28.2271,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",28.5622,0.0626,0.22,9.7886,8,28.4542,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",28.4996,0.2928,1.04,130.7886,11,28.425,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":193,"volume":259,"transactions":260,"vwap":261},"2026-09-18",28.13,28.2068,-0.1325,2363.8236,15,28.1396,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":252,"vwap":269},"2026-09-17",28.34,28.3393,0.2737,0.98,111.7886,28.3322,{"date":271,"open":272,"high":273,"low":208,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",28.24,28.36,28.0656,-0.1164,-0.41,6558.7886,23,28.1835,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":252,"vwap":287},"2026-09-15",28.19,28.182,-0.1424,-0.5,197.7886,28.1862,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",28.29,28.42,28.28,28.3244,-0.2113,-0.74,10770.7886,129,28.3641,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",28.545,28.56,28.5357,0.2308,0.82,2135.8236,70,28.5533,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":211,"volume":314,"transactions":315,"vwap":316},"2026-09-10",28.4,28.3049,-0.2571,12154.1936,88,28.3428,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":278,"vwap":325},"2026-09-09",28.65,28.54,28.562,-0.166,-0.58,13413.7886,28.5739,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":190,"vwap":334},"2026-09-08",28.81,28.85,28.728,-0.1752,-0.61,2508.7886,28.8157,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":204,"vwap":343},"2026-09-04",28.88,28.92,28.9032,-0.0118,-0.04,11023.8226,28.8823,{"date":345,"open":346,"high":22,"low":346,"close":347,"change":348,"percent_change":42,"volume":349,"transactions":260,"vwap":350},"2026-09-03",28.89,28.915,0.2855,1023.7886,28.9122,{"date":352,"open":302,"high":353,"low":302,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",28.6295,0.1487,0.52,5991.7886,21,28.6134,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":213,"vwap":366},"2026-09-01",28.558,28.4808,-0.2038,-0.71,1454,28.5582,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":221,"vwap":374},"2026-08-31",28.69,28.6846,-0.0802,-0.28,1748.7886,28.6896,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":221,"vwap":382},"2026-08-28",28.76,28.7648,-0.1027,-0.36,559.7886,28.7694,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",28.8675,0.0341,0.12,120.7886,46,28.8737,{"date":392,"open":329,"high":337,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",28.8075,28.8334,-0.0378,-0.13,3660.7886,62,28.8671,{"date":401,"open":402,"high":346,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":178,"vwap":408},"2026-08-25",28.82,28.77,28.8712,0.154,0.54,1199.7886,28.844,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":229,"vwap":415},"2026-08-24",28.7172,-0.0853,-0.3,21.7886,28.6944,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",28.8025,0.1943,0.68,26.7886,10,28.7535,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":227,"volume":429,"transactions":252,"vwap":430},"2026-08-20",28.6757,28.6082,-0.0936,510.7886,28.6731,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":221,"vwap":438},"2026-08-19",28.73,28.7018,0.1422,0.5,1046.7886,28.7564,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",28.6,28.63,28.5596,-0.282,-0.98,17506.7886,26,28.595,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":221,"vwap":456},"2026-08-17",28.9,28.8416,-0.0359,-0.12,1128.7886,28.9161,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":195,"vwap":464},"2026-08-14",28.91,28.8775,-0.0084,-0.03,2435.7886,28.9069,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",28.8859,0.1034,0.36,58.7886,34,29.1556,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":149,"volume":243,"transactions":244,"vwap":477},"2026-08-12",28.7825,0.0995,28.7529,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":480},"2026-08-11",28.67,28.683,0.0437,0.15,10645.7886,17,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":260,"vwap":493},"2026-08-10",28.68,28.6393,-0.0605,-0.21,1386.1296,28.679,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":221,"vwap":502},"2026-08-07",28.66,28.6998,28.64,0.2433,0.85,540.7886,28.6725,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":244,"vwap":510},"2026-08-06",28.52,28.4565,-0.0583,-0.2,485,28.5185,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",28.61,28.49,28.5148,0.0093,0.03,6403.341,36,28.5385,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",28.5055,0.4471,1.59,617.8326,48,28.4319,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":422,"vwap":535},"2026-08-03",28.0584,0.1941,0.7,134.7886,28.0718,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":252,"vwap":543},"2026-07-31",27.865,27.8643,-0.0164,-0.06,179.7886,27.7849,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":213,"vwap":551},"2026-07-30",27.68,27.8807,0.4626,1.69,248.7886,27.7472,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":357,"vwap":560},"2026-07-29",27.6,27.66,27.4181,-0.2899,-1.05,16154.7886,27.6158,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",27.708,-0.0045,-0.02,14.7886,7,28.0124,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":260,"vwap":577},"2026-07-27",27.84,27.6499,27.7125,0.1395,0.51,1376.7886,27.7115,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":242,"volume":26,"transactions":229,"vwap":583},"2026-07-24",27.7,27.573,0.061,27.6786,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":567,"vwap":591},"2026-07-23",27.53,27.512,-0.2423,-0.87,199,27.5155,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":213,"transactions":597,"vwap":598},"2026-07-22",27.7543,0.0199,0.07,5,27.8211,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",27.7344,0.3044,1.11,6,4,27.6258,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":227,"volume":611,"transactions":244,"vwap":612},"2026-07-20",27.43,-0.09,908,27.4355,{"date":614,"open":586,"high":586,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":213,"vwap":619},"2026-07-17",27.52,-0.2011,-0.73,606,27.5132,{"date":621,"open":622,"high":182,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-16",27.73,27.72,27.7211,-0.1121,-0.4,10692,19,27.7427,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":422,"vwap":637},"2026-07-15",27.82,27.8332,0.0216,0.08,329,27.7836,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":469,"volume":643,"transactions":567,"vwap":644},"2026-07-14",27.85,27.8116,0.0985,112,27.8499,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":244,"vwap":652},"2026-07-13",27.8,27.7131,-0.2689,-0.96,7207,27.7218,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",27.99,27.982,0.125,0.45,10900,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":405,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-09",27.875,27.91,27.857,0.56,1100,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":332,"volume":671,"transactions":9,"vwap":669},"2026-07-08",27.703,-0.171,100,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":671,"transactions":9,"vwap":674},"2026-07-07",27.874,-0.268,-0.95,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":671,"transactions":9,"vwap":679},"2026-07-06",28.142,0.275,0.99,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":387,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-02",27.95,27.867,0.43,2100,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",27.87,27.89,27.747,-0.136,-0.49,11100,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":671,"transactions":9,"vwap":698},"2026-06-30",27.883,0.134,0.48,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":541,"percent_change":704,"volume":671,"transactions":9,"vwap":703},"2026-06-29",27.749,-0.22,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-26",27.809,-0.032,-0.11,200,{"date":712,"open":190,"high":190,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-25",27.841,0.158,0.57,4800,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":565,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-24",27.64,27.683,-0.07,13200,{"date":724,"open":725,"high":726,"low":669,"close":669,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":669},"2026-06-23",27.76,27.815,-0.494,-1.75,900,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":596,"percent_change":119,"volume":671,"transactions":9,"vwap":732},"2026-06-22",28.197,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-06-18",28.11,28.127,28.09,0.211,0.76,14300,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":671,"transactions":9,"vwap":744},"2026-06-17",28.2,27.916,-0.241,-0.86,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":671,"transactions":9,"vwap":749},"2026-06-16",28.157,-0.095,-0.34,{"date":753,"open":290,"high":290,"low":754,"close":754,"change":755,"percent_change":756,"volume":666,"transactions":9,"vwap":754},"2026-06-15",28.252,0.299,1.07,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":436,"volume":763,"transactions":9,"vwap":760},"2026-06-12",27.78,27.953,27.771,0.14,700,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-11",27.813,0.646,2.38,300,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":710,"transactions":9,"vwap":773},"2026-06-10",27.36,27.167,-0.312,-1.14,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":671,"transactions":9,"vwap":779},"2026-06-09",27.2,27.479,0.026,0.09,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":149,"volume":769,"transactions":9,"vwap":785},"2026-06-08",27.56,27.453,0.096,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":671,"transactions":9,"vwap":789},"2026-06-05",27.357,-0.75,-2.67,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-04",28.02,28.107,0.117,0.42,1900,{"date":800,"open":655,"high":655,"low":655,"close":655,"change":704,"percent_change":801,"volume":802,"transactions":9,"vwap":655},"2026-06-03",-0.78,12000,{"date":804,"open":337,"high":337,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-02",28.059999,28.21,0.172,0.61,12700,{"date":811,"open":663,"high":812,"low":663,"close":812,"change":813,"percent_change":596,"volume":710,"transactions":9,"vwap":812},"2026-06-01",28.038,0.019,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":762,"volume":710,"transactions":9,"vwap":816},"2026-05-29",28.018999,0.039,{"date":819,"open":199,"high":199,"low":199,"close":199,"change":104,"percent_change":820,"volume":671,"transactions":9,"vwap":199},"2026-05-28",0.21,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-27",27.906,27.935,27.92,-0.107,-0.38,10100,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-26",28.030001,28.027,0.344,1.24,800,{"date":837,"open":622,"high":622,"low":720,"close":720,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":720},"2026-05-22",0.063,0.23,3200,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":436,"volume":769,"transactions":9,"vwap":844},"2026-05-21",27.39,27.62,0.138,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":79,"volume":710,"transactions":9,"vwap":849},"2026-05-20",27.35,27.482,0.364,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",27.079,27.12,27.118,-0.207,-0.76,1800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":49,"volume":866,"transactions":9,"vwap":864},"2026-05-18",27.3,27.34,27.23,27.325,0.133,2400,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-15",27.26,27.192,-0.462,-1.67,500,{"date":875,"open":876,"high":182,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-14",27.605,27.654,0.044,0.16,5000,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":729,"transactions":9,"vwap":884},"2026-05-13",27.51,27.61,27.5,0.145,0.53,{"date":889,"open":843,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-05-12",27.465,27.275,-0.158,-0.57,15500,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-11",27.65,27.623,0.031,0.11,400,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":500,"volume":908,"transactions":9,"vwap":905},"2026-05-08",27.55,27.592,27.54,0.233,12200,{"date":910,"open":884,"high":884,"low":911,"close":911,"change":912,"percent_change":913,"volume":769,"transactions":9,"vwap":911},"2026-05-07",27.359,-0.307,-1.11,{"date":915,"open":884,"high":916,"low":884,"close":916,"change":917,"percent_change":918,"volume":710,"transactions":9,"vwap":916},"2026-05-06",27.666,0.483,1.78,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":755,"percent_change":603,"volume":710,"transactions":9,"vwap":922},"2026-05-05",27.11,27.183,{"date":924,"open":921,"high":921,"low":925,"close":925,"change":926,"percent_change":927,"volume":769,"transactions":9,"vwap":925},"2026-05-04",26.884,-0.209,-0.77,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":396,"volume":933,"transactions":9,"vwap":931},"2026-05-01",27.24,27.093,-0.034,27400,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":170,"transactions":9,"vwap":937},"2026-04-30",26.92,27.127,0.487,1.83,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":827,"volume":946,"transactions":9,"vwap":943},"2026-04-29",26.61,26.64,26.596,-0.102,1200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":170,"transactions":9,"vwap":951},"2026-04-28",26.71,26.75,26.742,-0.1,-0.37,{"date":955,"open":956,"high":936,"low":957,"close":957,"change":958,"percent_change":959,"volume":729,"transactions":9,"vwap":957},"2026-04-27",26.91,26.842,-0.042,-0.16,{"date":961,"open":962,"high":925,"low":962,"close":925,"change":963,"percent_change":700,"volume":763,"transactions":9,"vwap":925},"2026-04-24",26.8,0.129,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":323,"volume":970,"transactions":9,"vwap":968},"2026-04-23",26.9,26.73,26.755,-0.155,19500,{"date":972,"open":973,"high":973,"low":966,"close":956,"change":974,"percent_change":887,"volume":769,"transactions":9,"vwap":956},"2026-04-22",26.95,0.142,{"date":976,"open":921,"high":921,"low":977,"close":977,"change":978,"percent_change":979,"volume":873,"transactions":9,"vwap":977},"2026-04-21",26.768,-0.376,-1.39,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":184,"volume":763,"transactions":9,"vwap":984},"2026-04-20",27.08,27.16,27.144,-0.073,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":873,"transactions":9,"vwap":989},"2026-04-17",27.33,27.217,0.34,1.27,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":666,"transactions":9,"vwap":995},"2026-04-16",26.93,26.877,0.036,0.13,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":813,"percent_change":596,"volume":946,"transactions":9,"vwap":1001},"2026-04-15",26.79,26.841,{"date":1003,"open":949,"high":1004,"low":949,"close":1004,"change":1005,"percent_change":20,"volume":763,"transactions":9,"vwap":1004},"2026-04-14",26.822,0.206,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":500,"volume":835,"transactions":9,"vwap":1009},"2026-04-13",26.35,26.616,0.225,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-10",26.45,26.386,26.391,-0.039,-0.15,5800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":565,"volume":1026,"transactions":9,"vwap":1024},"2026-04-09",26.33,26.5,26.29,26.43,-0.006,1700,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-08",26.47,26.4,26.436,0.809,3.16,600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":952,"volume":1041,"transactions":9,"vwap":1038},"2026-04-07",25.52,25.627,25.46,-0.026,2200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":700,"volume":1048,"transactions":9,"vwap":1045},"2026-04-06",25.61,25.653,25.59,0.123,1600,{"date":1050,"open":1037,"high":1051,"low":1052,"close":1051,"change":721,"percent_change":184,"volume":1053,"transactions":9,"vwap":1051},"2026-04-02",25.53,25.49,33300,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":99,"volume":671,"transactions":9,"vwap":1056},"2026-04-01",25.6,0.257,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":729,"transactions":9,"vwap":1061},"2026-03-31",25.02,25.343,0.654,2.65,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":798,"transactions":9,"vwap":1068},"2026-03-30",24.79,24.61,24.689,-0.048,-0.19,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":445,"volume":716,"transactions":9,"vwap":1074},"2026-03-27",25.7,24.737,-0.244,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-26",25.27,24.981,-0.438,-1.72,2900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":769,"transactions":9,"vwap":1086},"2026-03-25",25.45,25.419,0.258,1.03,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-24",25.12,25.19,25.161,-0.106,-0.42,5400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":124,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-23",24.97,25.43,25.267,1.61,37200,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-20",25.36,24.867,-0.534,-2.1,55800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1069,"percent_change":1070,"volume":1048,"transactions":9,"vwap":1116},"2026-03-19",25.245,25.415,25.22,25.401,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":858,"transactions":9,"vwap":1120},"2026-03-18",25.75,25.449,-0.388,-1.5,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-17",25.99,25.837,0.067,0.26,1300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-16",25.8,25.74,25.77,0.385,1.52,2600,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":927,"volume":835,"transactions":9,"vwap":1141},"2026-03-13",25.69,25.385,-0.196,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1034,"transactions":9,"vwap":1146},"2026-03-12",25.73,25.581,-0.397,-1.53,{"date":1150,"open":447,"high":447,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-11",25.95,25.978,-0.045,-0.17,3100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-10",26.13,26.36,26.023001,0.005,0.02,9900,{"date":1165,"open":1008,"high":1008,"low":1039,"close":1166,"change":1167,"percent_change":715,"volume":1168,"transactions":9,"vwap":1166},"2026-03-09",26.018,0.147,8400,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1026,"transactions":9,"vwap":1173},"2026-03-06",25.68,25.92,25.871,-0.233,-0.89,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1137,"transactions":9,"vwap":1180},"2026-03-05",26.25,25.96,26.104,-0.43,-1.62,{"date":1184,"open":1013,"high":1185,"low":1013,"close":1185,"change":242,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-04",26.534,0.84,4100,{"date":1189,"open":1132,"high":1190,"low":1132,"close":1191,"change":1192,"percent_change":1193,"volume":1129,"transactions":9,"vwap":1191},"2026-03-03",26.42,26.314,-0.676,-2.5,{"date":1195,"open":983,"high":983,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-02",26.83,26.99,-0.224,-0.82,4500,{"date":1202,"open":1203,"high":863,"low":1204,"close":1205,"change":1206,"percent_change":541,"volume":1207,"transactions":9,"vwap":1205},"2026-02-27",27.18,27.15,27.214,-0.015,38700,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":462,"volume":1213,"transactions":9,"vwap":1211},"2026-02-26",27.059999,27.229,-0.009,12900,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1034,"transactions":9,"vwap":1217},"2026-02-25",27.25,27.238,0.186,0.69,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":49,"volume":1137,"transactions":9,"vwap":1224},"2026-02-24",27.01,27.07,27.052,0.132,{"date":1227,"open":973,"high":973,"low":1228,"close":936,"change":1229,"percent_change":1230,"volume":858,"transactions":9,"vwap":936},"2026-02-23",26.87,-0.138,-0.51,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":156,"volume":763,"transactions":9,"vwap":1234},"2026-02-20",26.96,27.058001,0.2,{"date":1237,"open":1196,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1154,"volume":1026,"transactions":9,"vwap":1238},"2026-02-19",26.858,26.81,-0.047,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":144,"volume":1247,"transactions":9,"vwap":1245},"2026-02-18",27,26.854,26.905,0.101,4900,{"date":1249,"open":1250,"high":1251,"low":942,"close":1252,"change":1253,"percent_change":454,"volume":1155,"transactions":9,"vwap":1252},"2026-02-17",26.66,26.86,26.804,-0.033,{"date":1255,"open":1256,"high":1256,"low":962,"close":1257,"change":1258,"percent_change":1259,"volume":729,"transactions":9,"vwap":1257},"2026-02-13",26.89,26.837,0.105,0.39,{"date":1261,"open":921,"high":921,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":946,"transactions":9,"vwap":1262},"2026-02-12",26.732,-0.313,-1.16,{"date":1266,"open":1197,"high":1267,"low":1197,"close":1267,"change":762,"percent_change":355,"volume":1268,"transactions":9,"vwap":1267},"2026-02-11",27.045,5600,{"date":1270,"open":1271,"high":1271,"low":1245,"close":1245,"change":996,"percent_change":997,"volume":1272,"transactions":9,"vwap":1245},"2026-02-10",26.98,11600,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":242,"percent_change":1276,"volume":671,"transactions":9,"vwap":1275},"2026-02-09",26.869,0.83,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1048,"transactions":9,"vwap":1280},"2026-02-06",26.56,26.649,0.549,2.1,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":763,"transactions":9,"vwap":1287},"2026-02-05",26.135,26.24,26.1,-0.296,-1.12,{"date":1291,"open":1256,"high":1256,"low":1292,"close":1292,"change":1293,"percent_change":900,"volume":671,"transactions":9,"vwap":1292},"2026-02-04",26.396,0.028,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":997,"volume":710,"transactions":9,"vwap":1297},"2026-02-03",26.288,26.368,0.035,{"date":1300,"open":1056,"high":1301,"low":1056,"close":1301,"change":865,"percent_change":575,"volume":1302,"transactions":9,"vwap":1301},"2026-02-02",26.333,165300,{"date":1304,"open":921,"high":921,"low":1305,"close":1305,"change":745,"percent_change":1306,"volume":901,"transactions":9,"vwap":1305},"2026-01-30",26.2,-0.91,{"date":1308,"open":1008,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-01-29",26.441,26.22,0.001,0,5900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1070,"volume":1319,"transactions":9,"vwap":1317},"2026-01-28",26.38,26.44,-0.051,6800,{"date":1321,"open":1317,"high":1322,"low":1317,"close":1322,"change":1323,"percent_change":1186,"volume":671,"transactions":9,"vwap":1322},"2026-01-27",26.491,0.221,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":49,"volume":1329,"transactions":9,"vwap":1327},"2026-01-26",27.049999,26.27,0.128,6400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":483,"volume":1336,"transactions":9,"vwap":1333},"2026-01-23",26.049999,26.142,26.02,0.038,15900,{"date":1338,"open":1339,"high":1340,"low":1180,"close":1180,"change":1341,"percent_change":1342,"volume":729,"transactions":9,"vwap":1180},"2026-01-22",26.14,26.16,0.156,0.6,{"date":1344,"open":1345,"high":1346,"low":1119,"close":1347,"change":1348,"percent_change":56,"volume":1349,"transactions":9,"vwap":1347},"2026-01-21",25.86,25.98,25.948,0.306,4700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":687,"transactions":9,"vwap":1354},"2026-01-20",25.71,25.81,25.642,-0.342,-1.32,{"date":1358,"open":1179,"high":1359,"low":1179,"close":1359,"change":1025,"percent_change":565,"volume":710,"transactions":9,"vwap":1359},"2026-01-16",25.984,{"date":1361,"open":1334,"high":1362,"low":1125,"close":1125,"change":1363,"percent_change":1364,"volume":1187,"transactions":9,"vwap":1125},"2026-01-15",26.030001,0.078,0.3,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":990,"volume":1370,"transactions":9,"vwap":1368},"2026-01-14",25.83,25.912,0.089,11800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-13",25.84,25.865,25.82,25.823,-0.115,-0.44,5100,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":575,"volume":769,"transactions":9,"vwap":1383},"2026-01-12",25.85,25.938,0.131,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":769,"transactions":9,"vwap":1388},"2026-01-09",26.49,25.807,0.166,0.65,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":820,"volume":1312,"transactions":9,"vwap":1393},"2026-01-08",25.641,0.054,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-07",25.67,25.587,-0.123,-0.48,36400,{"date":1403,"open":1404,"high":1145,"low":1404,"close":1352,"change":997,"percent_change":575,"volume":1405,"transactions":9,"vwap":1352},"2026-01-06",25.63,2500,{"date":1407,"open":1408,"high":1056,"low":1408,"close":1409,"change":1128,"percent_change":1088,"volume":1168,"transactions":9,"vwap":1409},"2026-01-05",25.512,25.58,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":218,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-02",25.26,25.33,25.23,25.32,0.72,6100,{"date":1419,"open":1092,"high":1092,"low":1420,"close":1420,"change":1421,"percent_change":893,"volume":763,"transactions":9,"vwap":1420},"2025-12-31",25.14,-0.143,{"date":1423,"open":1413,"high":1413,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-30",25.283,-0.288,-1.13,7400,{"date":1429,"open":1404,"high":1404,"low":1051,"close":1430,"change":1431,"percent_change":508,"volume":1432,"transactions":9,"vwap":1430},"2025-12-29",25.571,-0.05,7300,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":780,"percent_change":1436,"volume":671,"transactions":9,"vwap":1435},"2025-12-26",25.621,0.1,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1235,"volume":671,"transactions":9,"vwap":1439},"2025-12-24",25.595,0.05,{"date":1442,"open":1023,"high":1023,"low":1037,"close":1443,"change":781,"percent_change":149,"volume":1405,"transactions":9,"vwap":1443},"2025-12-23",25.545,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":657,"percent_change":49,"volume":710,"transactions":9,"vwap":1447},"2025-12-22",25.41,25.455,{"date":1449,"open":1413,"high":1413,"low":1413,"close":1413,"change":879,"percent_change":219,"volume":671,"transactions":9,"vwap":1413},"2025-12-19",{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":808,"volume":710,"transactions":9,"vwap":1453},"2025-12-18",25.2,25.17,0.152,{"date":1456,"open":1452,"high":1452,"low":1457,"close":1457,"change":1458,"percent_change":332,"volume":901,"transactions":9,"vwap":1457},"2025-12-17",25.018,-0.154,{"date":1460,"open":1092,"high":1452,"low":1461,"close":1462,"change":1463,"percent_change":323,"volume":1464,"transactions":9,"vwap":1462},"2025-12-16",25.15,25.172,-0.148,5300,{"date":1466,"open":1413,"high":1467,"low":1468,"close":1415,"change":1469,"percent_change":990,"volume":1470,"transactions":9,"vwap":1415},"2025-12-15",25.34,25.3,0.085,4400,{"date":1472,"open":1078,"high":1078,"low":1092,"close":1473,"change":892,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-12",25.235,-0.62,6900,{"date":1477,"open":1100,"high":1100,"low":1478,"close":1478,"change":997,"percent_change":575,"volume":1479,"transactions":9,"vwap":1478},"2025-12-11",25.393,3800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":267,"volume":1485,"transactions":9,"vwap":1483},"2025-12-10",25.030001,25.263,0.245,4000,{"date":1487,"open":1488,"high":1488,"low":1457,"close":1457,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1457},"2025-12-09",25.049999,-0.062,-0.25,10200,{"date":1493,"open":1420,"high":1420,"low":1494,"close":1495,"change":1069,"percent_change":1070,"volume":1129,"transactions":9,"vwap":1495},"2025-12-08",25.07,25.08,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":780,"percent_change":1436,"volume":1500,"transactions":9,"vwap":1499},"2025-12-05",25.21,25.128,8700,{"date":1502,"open":1091,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":997,"volume":873,"transactions":9,"vwap":1504},"2025-12-04",25.16,25.102,0.032,{"date":1507,"open":1482,"high":1495,"low":62,"close":1494,"change":1508,"percent_change":797,"volume":901,"transactions":9,"vwap":1494},"2025-12-03",0.106,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":218,"volume":1515,"transactions":9,"vwap":1512},"2025-12-02",24.96,24.964,24.92,0.046,9500,{"date":1517,"open":1482,"high":1482,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":769,"transactions":9,"vwap":1518},"2025-12-01",24.918,-0.139,-0.55,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":658,"volume":1525,"transactions":9,"vwap":1523},"2025-11-28",25.056999,0.113,7073,{"date":1527,"open":1528,"high":1099,"low":1528,"close":1529,"change":1005,"percent_change":1276,"volume":1530,"transactions":9,"vwap":1529},"2025-11-26",24.895,24.944,7100,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1312,"transactions":9,"vwap":1533},"2025-11-25",24.738,0.273,1.12,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1390,"volume":671,"transactions":9,"vwap":1538},"2025-11-24",24.465,0.159,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1048,"transactions":9,"vwap":1543},"2025-11-21",24.15,24.306,0.282,1.17,{"date":1547,"open":1548,"high":1548,"low":23,"close":23,"change":1549,"percent_change":1550,"volume":671,"transactions":9,"vwap":23},"2025-11-20",24.43,-0.309,-1.27,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1318,"percent_change":491,"volume":1557,"transactions":9,"vwap":1556},"2025-11-19",24.33,24.37,24.3,24.333,22700,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1312,"transactions":9,"vwap":1560},"2025-11-18",24.384,-0.137,-0.56,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1289,"volume":710,"transactions":9,"vwap":1566},"2025-11-17",24.75,24.521,-0.278,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":721,"volume":1574,"transactions":9,"vwap":1572},"2025-11-14",24.83,24.99,24.799,-0.018,8600,{"date":175,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1426,"volume":1580,"transactions":9,"vwap":1578},25.1,25.11,24.817,-0.283,13700]