[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUNK":3,"homepage-market-summary":25,"stock-historical-DUNK":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DUNK","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},"Dana Unconstrained Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.385,28.49,28.4939,28.265,0.12,0.42,16532.613,29.21,19.5,13647.683998705179,91.5,266,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},14021,3729668.683675,13.54,"2025-09-09",[175,178,187,197,206,217,228,238,248,256,265,276,287,298,308,318,327,337,346,355,365,376,386,395,406,414,425,435,444,454,462,469,477,484,493,504,512,521,530,539,545,555,565,574,584,594,605,615,625,635,645,654,664,672,681,692,702,710,720,729,736,742,750,757,765,773,780,787,796,803,811,818,826,834,841,849,858,866,874,882,889,896,904,910,917,923,931,939,944,951,957,963,970,976,983,990,996,1004,1012,1019,1027,1035,1041,1049,1056,1062,1069,1077,1084,1093,1101,1109,1116,1124,1131,1138,1145,1151,1160,1167,1174,1181,1187,1194,1201,1209,1218,1226,1233,1241,1250,1256,1262,1270,1276,1283,1290,1298,1304,1310,1317,1324,1329,1335,1342,1348,1356,1362,1369,1375,1381,1387,1392,1398,1405,1411,1415,1421,1427,1432,1440,1444,1450,1455,1461,1466,1472,1476,1483,1489,1493,1501,1509,1517,1524,1532,1539,1546,1553,1560,1569,1576,1583,1591,1595,1603,1611,1618,1624,1631,1637,1642,1649,1654,1660,1666,1670,1676,1681,1687,1694,1701,1707,1711,1719,1727,1733,1740,1743,1749,1753,1759,1764,1769,1774,1779,1784,1790,1796,1799,1806,1811,1817,1822,1827,1834,1840,1848,1853,1857,1862,1867,1872,1879,1886,1894,1898,1904,1908,1913,1921,1926,1930,1936,1943,1948,1955,1962,1971,1976,1982,1987,1993,2000,2006,2010,2015,2022,2026,2032,2035,2040,2047,2053,2057,2062],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},136,28.4375,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":17,"volume":184,"transactions":185,"vwap":186},"2026-10-01",28.135,28.34,28.12,0.0326,21435.74,65,28.1368,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",28.1,28.4601,28.2324,0.1441,0.51,9705.905,113,28.3834,{"date":198,"open":199,"high":182,"low":200,"close":201,"change":202,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.02,27.91,28.0883,0.1417,13249.842,152,28.0152,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",27.85,28.07,27.845,27.9466,-0.4034,-1.42,10526.842,109,27.9704,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",28.248,28.3699,28.2,28.35,0.199,0.71,20840.8702,151,28.2921,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":137,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.981,28.18,27.93,28.151,0.0911,6429.6205,74,28.0816,{"date":239,"open":240,"high":13,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",28.23,27.98,28.0599,-0.2201,-0.78,4563.3746,50,28.093,{"date":249,"open":250,"high":250,"low":231,"close":251,"change":252,"percent_change":142,"volume":253,"transactions":254,"vwap":255},"2026-09-22",28.5,28.28,0.1067,12000.2686,72,28.2746,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",27.84,28.1733,0.6176,2.24,5789.0277,71,27.9327,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",27.5,27.59,27.49,27.5557,-0.1743,-0.63,3309.4967,57,27.5232,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",27.76,27.77,27.6699,27.73,0.26,0.95,4993.3003,73,27.7202,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",27.48,27.74,27.34,27.47,-0.09,-0.33,15493.2945,91,27.6688,{"date":299,"open":300,"high":301,"low":269,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",27.6854,27.71,27.56,-0.2712,-0.97,2068.2945,52,27.5996,{"date":309,"open":302,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",27.88,27.53,27.8312,0.3877,1.41,4725.0405,81,27.7713,{"date":319,"open":267,"high":268,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",27.44,27.4435,0.1198,0.44,25002.7903,180,27.4688,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",27.17,27.46,27.3237,-0.0774,-0.28,21817.7924,89,27.3725,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",27.58,27.4011,-0.2195,-0.79,4999.7403,76,27.5084,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":335,"vwap":354},"2026-09-08",28.03,27.61,27.6206,-0.6955,-2.46,5228.6197,27.6946,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",28.61,28.615,28.3161,-0.5011,-1.74,5561.7839,84,28.4659,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",28.85,29.06,28.71,28.8172,0.8772,3.14,14969.5739,175,28.8367,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",28,28.16,27.94,-0.173,-0.62,8324.2839,92,28.0336,{"date":387,"open":222,"high":222,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",28.11,28.113,-0.5738,-2,8100.4639,94,28.1731,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",28.5599,28.74,28.55,28.6868,-0.1532,-0.53,9391.5625,102,28.6091,{"date":407,"open":408,"high":368,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",28.84,0.15,0.52,2950.5625,79,28.9466,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",28.46,28.79,28.38,28.69,0.55,1.95,8598.5335,101,28.6854,{"date":426,"open":427,"high":240,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",28.22,28.13,28.14,-0.18,-0.64,10852.1752,96,28.1821,{"date":436,"open":427,"high":437,"low":427,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",28.42,28.32,0.04,0.14,5519.1752,66,28.3048,{"date":445,"open":446,"high":447,"low":448,"close":251,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",28.26,28.31,28.17,0.03,0.11,13074.7627,90,28.283,{"date":455,"open":429,"high":446,"low":180,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",28.25,0.23,0.82,6425.5897,78,28.1909,{"date":463,"open":199,"high":428,"low":199,"close":199,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",-0.0847,-0.3,4140.0667,63,28.0589,{"date":470,"open":471,"high":446,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":306,"vwap":476},"2026-08-19",27.97,28.1047,0.147,0.53,7183.8563,28.1294,{"date":478,"open":258,"high":479,"low":258,"close":480,"change":481,"percent_change":439,"volume":482,"transactions":404,"vwap":483},"2026-08-18",28.05,27.9577,0.0101,12598.46,28.0111,{"date":485,"open":209,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",28.19,27.9476,-0.4474,-1.58,90029.0881,296,28.0289,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",28.8,28.98,28.386,28.395,-0.26,-0.91,9609.5909,93,28.5456,{"date":505,"open":181,"high":506,"low":438,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":393,"vwap":511},"2026-08-13",28.719,28.655,0.4636,1.64,9722.7618,28.4785,{"date":513,"open":514,"high":20,"low":429,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",28.33,28.1914,-0.2427,-0.85,21807.9868,148,28.3033,{"date":522,"open":523,"high":524,"low":437,"close":525,"change":526,"percent_change":244,"volume":527,"transactions":528,"vwap":529},"2026-08-11",28.72,28.75,28.4341,-0.2245,13406.3388,186,28.5265,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",28.51,28.6586,0.4686,1.66,4263.5038,86,28.5928,{"date":540,"open":251,"high":222,"low":379,"close":486,"change":541,"percent_change":542,"volume":543,"transactions":502,"vwap":544},"2026-08-07",0.5174,1.87,7832.7718,28.2484,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",27.83,27.52,27.6726,-0.2874,-1.03,8965.1929,115,27.6544,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",28.21,27.87,27.96,0.18,0.65,11061.7918,117,28.0843,{"date":566,"open":567,"high":547,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",27.05,27.78,0.67,2.47,32763.8008,128,27.7108,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",26.87,27.31,27.11,0.48,1.8,34220.0988,165,27.2452,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":393,"vwap":593},"2026-07-31",26.67,26.72,26.4238,26.63,0.17,0.64,8689.0728,26.6606,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",26.12,26.47,26.1,26.46,0.4443,1.71,21188.3538,138,26.2941,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":335,"vwap":614},"2026-07-29",26.03,26.575,25.945,26.0157,0.2057,0.8,6730.5188,26.1539,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":363,"vwap":624},"2026-07-28",25.56,25.96,25.33,25.81,0.31,1.22,26234.2606,25.6775,{"date":626,"open":627,"high":628,"low":619,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",25.35,25.645,25.5,0.5043,2.02,7422.5076,87,25.5295,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",24.95,25.1599,24.9957,0.1457,0.59,6651.1166,47,25.1213,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":185,"vwap":653},"2026-07-23",25.01,24.71,24.85,-0.55,-2.17,5613.3176,24.8554,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",25.7,25.36,25.4,-0.41,-1.59,13536.9026,95,25.5039,{"date":665,"open":666,"high":666,"low":667,"close":620,"change":668,"percent_change":272,"volume":669,"transactions":670,"vwap":671},"2026-07-21",25.93,25.8,-0.1624,3181.5696,53,25.8212,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":127,"volume":678,"transactions":679,"vwap":680},"2026-07-20",26.06,26.19,25.9724,0.2021,2925.8396,55,26.1266,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",25.725,25.86,25.615,25.7703,-0.2664,-1.02,3193.962,49,25.7781,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",26.1923,26.28,26.0367,-0.241,-0.92,4902.962,64,26.2069,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":282,"volume":708,"transactions":306,"vwap":709},"2026-07-15",26.18,26.2777,26.15,0.0677,2535.962,26.2172,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":263,"vwap":719},"2026-07-14",25.82,26.32,25.735,26.21,0.09,0.34,12674.161,26.1608,{"date":721,"open":618,"high":722,"low":723,"close":596,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",26.3479,25.92,0.094,0.36,4701.928075,60,26.1272,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":333,"volume":735,"transactions":9,"vwap":733},"2026-07-10",26.16,25.99,26.025999,-0.074,4400,{"date":737,"open":738,"high":596,"low":738,"close":598,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":598},"2026-07-09",25.74,0.374,1.45,4300,{"date":743,"open":744,"high":745,"low":627,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",25.49,25.75,25.726,-0.114,-0.44,8800,{"date":751,"open":620,"high":752,"low":620,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",26.195,25.84,0.162,0.63,12900,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",25.51,25.89,25.678,0.068,0.27,15900,{"date":766,"open":767,"high":620,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",25.69,25.52,25.61,-0.08,-0.31,2300,{"date":774,"open":775,"high":776,"low":775,"close":767,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-07-01",25.6,25.874,0.28,1.1,16400,{"date":781,"open":782,"high":783,"low":60,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",25.059999,25.41,0.377,1.51,9600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",25.09,25.2,25.030001,25.033001,0.316,1.28,8400,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",23.92,24.717,0.951,4,7900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",23.747,23.98,23.766,-0.238,-0.99,3500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":117,"volume":817,"transactions":9,"vwap":815},"2026-06-24",23.94,24.35,24.0039997,0.061,2900,{"date":819,"open":806,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",24.17,23.935,23.943,-0.144,-0.6,26000,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",24.36,24.040001,24.087,-0.393,-1.61,7400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":621,"percent_change":794,"volume":840,"transactions":9,"vwap":839},"2026-06-18",24.4,24.5,24.19,24.48,25500,{"date":842,"open":843,"high":844,"low":845,"close":820,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":820},"2026-06-17",24.73,24.81,24.16,-0.635,-2.56,35900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",24.9,24.93,24.79,24.805,-0.119,-0.48,3300,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",24.815,25.16,24.924,0.744,3.08,7500,{"date":867,"open":836,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",24.41,24.12,24.18,-0.255,-1.04,13800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":84,"volume":881,"transactions":9,"vwap":879},"2026-06-11",24.030001,24.49,23.902,24.435,0.247,16700,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",24.64,24.188,-0.315,-1.29,4800,{"date":890,"open":891,"high":789,"low":892,"close":893,"change":894,"percent_change":67,"volume":895,"transactions":9,"vwap":893},"2026-06-09",24.8,24,24.503,-0.267,6600,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",24.932,24.98,24.77,0.095,0.39,2800,{"date":905,"open":619,"high":619,"low":906,"close":907,"change":908,"percent_change":909,"volume":888,"transactions":9,"vwap":907},"2026-06-05",24.538,24.675,-0.875,-3.42,{"date":911,"open":783,"high":912,"low":619,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",25.67,25.55,0.175,0.69,5500,{"date":918,"open":598,"high":598,"low":627,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",25.375,-0.845,-3.22,40700,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",26.48,26.13,26.22,-0.903,-3.33,15700,{"date":932,"open":933,"high":399,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",26.31,26.26,27.123,1.123,4.32,21500,{"date":940,"open":767,"high":941,"low":767,"close":942,"change":127,"percent_change":76,"volume":943,"transactions":9,"vwap":942},"2026-05-29",26.040001,26,10900,{"date":945,"open":891,"high":946,"low":891,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",25.34,25.22,1.06,4.39,11800,{"date":952,"open":953,"high":954,"low":953,"close":845,"change":17,"percent_change":955,"volume":956,"transactions":9,"vwap":845},"2026-05-27",23.95,24.22,0.5,15400,{"date":958,"open":806,"high":959,"low":960,"close":829,"change":961,"percent_change":560,"volume":962,"transactions":9,"vwap":829},"2026-05-26",24.094999,23.97,0.043,20200,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",24.235,23.997,0.129,0.54,7600,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":762,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-21",23.68,23.868,0.29,4100,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":457,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",23.54,23.8,23.47,0.98,68000,{"date":984,"open":985,"high":986,"low":978,"close":987,"change":988,"percent_change":989,"volume":895,"transactions":9,"vwap":987},"2026-05-19",23.82,23.86,23.57,-0.14,-0.59,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":777,"percent_change":995,"volume":735,"transactions":9,"vwap":994},"2026-05-18",23.46,23.835,23.71,1.2,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":968,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",23.365,23.61,23.34,23.43,0.127,6700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":61,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",23.09,23.38,23,23.303,0.208,25000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":142,"volume":956,"transactions":9,"vwap":1017},"2026-05-13",22.99,23.148,22.7,23.094999,0.088,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":747,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",23.065001,23.08,22.84,23.007,-0.49,25800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":294,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",23.249,23.274,23.084999,23.121,-0.076,13900,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":988,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",22.975,23.197,-0.032,5200,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",23.35,23.13,23.229,0.805,3.59,9100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":40,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",22.28,22.45,22.424,0.222,5900,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":795,"transactions":9,"vwap":1059},"2026-05-05",22.5,22.202,-0.257,-1.14,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1002,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",22.55,22.379,22.459,0.57,2100,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",22.24,22.42,22.332,0.325,1.48,3400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1048,"transactions":9,"vwap":1080},"2026-04-30",21.66,22.007,21.64,-0.093,-0.42,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",21.96,22.125,21.9,22.1,0.01,0.05,1400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":975,"transactions":9,"vwap":1098},"2026-04-28",22.14,22.2,21.99,22.09,-0.245,-1.1,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1055,"transactions":9,"vwap":1106},"2026-04-27",22.34,22.44,22.33,22.335,0.092,0.41,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-24",21.929,22.243,0.339,1.55,3200,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",22.21,21.65,21.904,-0.791,-3.49,21100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1114,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",22.57,22.695,22.53,0.347,9500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":895,"transactions":9,"vwap":1135},"2026-04-21",22.56,22.761,22.348,-0.153,-0.68,{"date":1139,"open":1140,"high":1141,"low":1071,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-20",22.31,22.501,0.097,0.43,17000,{"date":1146,"open":1103,"high":1128,"low":1140,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",22.404,0.294,1.33,14900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-16",22.26,22.29,22.02,22.11,0.1,0.45,12600,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":154,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-15",21.43,22.049999,22.01,3.48,11500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":956,"transactions":9,"vwap":1171},"2026-04-14",20.96,21.34,21.27,0.372,1.78,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-13",20.236,20.898,0.668,3.3,56400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":771,"percent_change":1186,"volume":786,"transactions":9,"vwap":1185},"2026-04-10",20.575,20.16,20.23,-1.51,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":499,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",20.67,20.47,20.54,-1.25,7200,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":902,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-08",21.16,20.78,20.8,1.91,54300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":449,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",20.388,20.42,20.18,20.41,0.006,8700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",20.4,20.48,20.29,20.404,-0.012,-0.06,15500,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",19.91,20.5,20.416,0.038,0.19,12300,{"date":1227,"open":1221,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":132,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",20.57,20.375,20.378,0.133,5800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":802,"transactions":9,"vwap":1238},"2026-03-31",19.93,20.295,19.929,20.245,0.543,2.76,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",19.725,19.768,19.6,19.702,0.146,0.75,10300,{"date":1251,"open":1252,"high":1252,"low":21,"close":1253,"change":1254,"percent_change":929,"volume":1255,"transactions":9,"vwap":1253},"2026-03-27",20.030001,19.556,-0.674,43600,{"date":1257,"open":1258,"high":1259,"low":1185,"close":1185,"change":1260,"percent_change":1261,"volume":1225,"transactions":9,"vwap":1185},"2026-03-26",20.37,20.62,-0.344,-1.67,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":621,"volume":1269,"transactions":9,"vwap":1267},"2026-03-25",20.7,20.733,20.43,20.574,0.064,9300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":824,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",20.94,20.51,-2.84,2200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":857,"transactions":9,"vwap":1280},"2026-03-23",21.1,21.31,21.11,0.371,1.79,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":651,"volume":1289,"transactions":9,"vwap":1287},"2026-03-20",21,20.65,20.739,-0.461,4500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":988,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",21.23,21.3,21.07,21.2,-0.66,4600,{"date":1299,"open":1300,"high":1301,"low":1170,"close":1170,"change":1302,"percent_change":1303,"volume":857,"transactions":9,"vwap":1170},"2026-03-18",21.61,21.75,-0.38,-1.75,{"date":1305,"open":1088,"high":1097,"low":1306,"close":1307,"change":1157,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",21.71,21.72,0.46,6200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1312,"change":974,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-03-16",21.62,21.68,21.55,1.36,8900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1068,"transactions":9,"vwap":1321},"2026-03-13",21.5,21.667,21.33,-0.29,-1.34,{"date":1325,"open":1326,"high":1097,"low":1327,"close":1312,"change":294,"percent_change":1328,"volume":1076,"transactions":9,"vwap":1312},"2026-03-12",21.97,21.58,-1.5,{"date":1330,"open":1155,"high":1118,"low":1331,"close":1332,"change":1333,"percent_change":430,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",21.835,21.95,-0.04,16500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1097,"change":1322,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1097},"2026-03-10",22.059999,22.17,21.83,-1.3,29300,{"date":1343,"open":1344,"high":1103,"low":1345,"close":1051,"change":1346,"percent_change":282,"volume":1347,"transactions":9,"vwap":1051},"2026-03-09",22,21.91,0.057,57200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":772,"transactions":9,"vwap":1353},"2026-03-06",22.13,22.3,22.12,22.223,-0.037,-0.17,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1153,"change":1143,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1153},"2026-03-05",21.79,22.39,1.97,6500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1339,"change":725,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1339},"2026-03-04",21.63,21.93,21.6,1.68,6100,{"date":1370,"open":1371,"high":1364,"low":1372,"close":1373,"change":1374,"percent_change":409,"volume":1034,"transactions":9,"vwap":1373},"2026-03-03",20.9,20.85,21.47,0.033,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1108,"volume":756,"transactions":9,"vwap":1379},"2026-03-02",21.22,21.54,21.437,0.087,{"date":1382,"open":1383,"high":1384,"low":1280,"close":1384,"change":430,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",21.15,21.35,-0.84,21800,{"date":1388,"open":1389,"high":1119,"low":1293,"close":1390,"change":440,"percent_change":561,"volume":1391,"transactions":9,"vwap":1390},"2026-02-26",21.42,21.53,13100,{"date":1393,"open":1285,"high":1394,"low":1395,"close":1394,"change":410,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-25",21.39,20.995,2.49,16600,{"date":1399,"open":1264,"high":1169,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-24",20.68,20.87,0.16,0.77,18900,{"date":1406,"open":1170,"high":1170,"low":1407,"close":1408,"change":1409,"percent_change":1122,"volume":1410,"transactions":9,"vwap":1408},"2026-02-23",20.64,20.71,-0.75,10700,{"date":1412,"open":1279,"high":1312,"low":1279,"close":1413,"change":1414,"percent_change":590,"volume":1334,"transactions":9,"vwap":1413},"2026-02-20",21.46,0.036,{"date":1416,"open":1413,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":449,"volume":943,"transactions":9,"vwap":1419},"2026-02-19",21.497,21.29,21.424,0.007,{"date":1422,"open":1423,"high":1373,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":943,"transactions":9,"vwap":1424},"2026-02-18",21.17,21.417,0.317,1.5,{"date":1428,"open":1429,"high":1377,"low":1430,"close":1278,"change":293,"percent_change":1083,"volume":1431,"transactions":9,"vwap":1278},"2026-02-17",21.18,20.89,44800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":716,"volume":1439,"transactions":9,"vwap":1437},"2026-02-13",21.26,21.38,21.035,21.19,0.02,11100,{"date":1441,"open":1413,"high":1413,"low":1442,"close":1423,"change":333,"percent_change":1443,"volume":895,"transactions":9,"vwap":1423},"2026-02-12",21.01,-1.31,{"date":1445,"open":1446,"high":1446,"low":1162,"close":1447,"change":1448,"percent_change":1449,"volume":865,"transactions":9,"vwap":1447},"2026-02-11",22.030001,21.45,-0.4,-1.83,{"date":1451,"open":1345,"high":1095,"low":1452,"close":1452,"change":1453,"percent_change":439,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",21.85,0.009,23800,{"date":1456,"open":1081,"high":1457,"low":1366,"close":1458,"change":1459,"percent_change":1460,"volume":1048,"transactions":9,"vwap":1458},"2026-02-09",21.89,21.841,0.214,0.99,{"date":1462,"open":1366,"high":1463,"low":1293,"close":1463,"change":1464,"percent_change":1465,"volume":1225,"transactions":9,"vwap":1463},"2026-02-06",21.627,0.196,0.91,{"date":1467,"open":1468,"high":1468,"low":1394,"close":1469,"change":1470,"percent_change":1471,"volume":1048,"transactions":9,"vwap":1469},"2026-02-05",21.88,21.431,-0.769,-3.46,{"date":1473,"open":1359,"high":1359,"low":1344,"close":1096,"change":1474,"percent_change":1443,"volume":1475,"transactions":9,"vwap":1096},"2026-02-04",-0.295,10200,{"date":1477,"open":1478,"high":1478,"low":1105,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-03",23.19,22.495,-0.77,-3.31,73600,{"date":1484,"open":1485,"high":980,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1217,"transactions":9,"vwap":1486},"2026-02-02",23.26,23.265,0.055,0.24,{"date":1490,"open":1001,"high":1001,"low":1491,"close":1491,"change":1492,"percent_change":1409,"volume":1289,"transactions":9,"vwap":1491},"2026-01-30",23.21,-0.175,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",23.56,23.025,23.385,-0.505,-2.11,23900,{"date":1502,"open":1503,"high":1504,"low":985,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-28",24.059999,24.09,23.89,-0.005,-0.02,26600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":975,"transactions":9,"vwap":1514},"2026-01-27",23.845,23.9,23.774,23.895,-0.006,-0.03,{"date":1518,"open":985,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1309,"transactions":9,"vwap":1521},"2026-01-26",23.999,23.785,23.901,0.166,0.7,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-23",23.58,23.815,23.735,0.216,0.92,53800,{"date":1533,"open":1534,"high":1535,"low":1007,"close":1536,"change":1425,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-22",23.459,23.55,23.519,1.37,9200,{"date":1540,"open":1541,"high":1542,"low":1008,"close":1543,"change":1544,"percent_change":193,"volume":1545,"transactions":9,"vwap":1543},"2026-01-21",23.12,23.28,23.202,0.117,10400,{"date":1547,"open":1548,"high":1491,"low":1549,"close":1031,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1031},"2026-01-20",23.1,23.059999,-0.404,-1.72,12000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":771,"volume":1559,"transactions":9,"vwap":1557},"2026-01-16",23.63,23.463,23.489,-0.073,35600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-15",23.79,23.81,23.5,23.562,-0.158,-0.67,13700,{"date":1570,"open":985,"high":985,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-14",23.62,23.72,-0.328,-1.36,21000,{"date":1577,"open":868,"high":868,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-13",23.96,24.048,-0.412,-1.68,22200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-12",24.39,24.51,24.46,-0.084,-0.34,12800,{"date":1592,"open":648,"high":648,"low":1587,"close":1593,"change":430,"percent_change":1594,"volume":1034,"transactions":9,"vwap":1593},"2026-01-09",24.544,-0.73,{"date":1596,"open":853,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",24.84,24.69,24.724,-0.221,-0.89,30200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":955,"volume":1610,"transactions":9,"vwap":1608},"2026-01-07",24.91,25.13,24.86,24.945,0.125,8000,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-06",24.549,24.82,0.397,1.63,5600,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":561,"volume":817,"transactions":9,"vwap":1622},"2026-01-05",24.32,24.54,24.423,0.158,{"date":1625,"open":1626,"high":1626,"low":838,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-02",24.74,24.265,-0.345,-1.4,3100,{"date":1632,"open":843,"high":843,"low":1633,"close":1634,"change":1635,"percent_change":244,"volume":1636,"transactions":9,"vwap":1634},"2025-12-31",24.57,24.61,-0.193,9700,{"date":1638,"open":900,"high":1639,"low":900,"close":1640,"change":1641,"percent_change":1438,"volume":735,"transactions":9,"vwap":1640},"2025-12-30",24.83,24.803,0.004,{"date":1643,"open":1639,"high":1639,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-29",24.75,24.799,-0.066,-0.27,1700,{"date":1650,"open":891,"high":1651,"low":891,"close":1651,"change":1652,"percent_change":1653,"volume":802,"transactions":9,"vwap":1651},"2025-12-26",24.865,0.032,0.13,{"date":1655,"open":1644,"high":1656,"low":1644,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-24",24.833,-0.013,-0.05,1100,{"date":1661,"open":1662,"high":649,"low":1663,"close":1664,"change":1414,"percent_change":409,"volume":1665,"transactions":9,"vwap":1664},"2025-12-23",24.78,24.715,24.846,21900,{"date":1667,"open":1598,"high":844,"low":1668,"close":844,"change":1669,"percent_change":61,"volume":802,"transactions":9,"vwap":844},"2025-12-22",24.67,0.221,{"date":1671,"open":1672,"high":1673,"low":877,"close":1674,"change":1675,"percent_change":33,"volume":1275,"transactions":9,"vwap":1674},"2025-12-19",24.518,24.63,24.589,0.179,{"date":1677,"open":1620,"high":1678,"low":1620,"close":868,"change":1679,"percent_change":1426,"volume":1680,"transactions":9,"vwap":868},"2025-12-18",24.483,0.361,2700,{"date":1682,"open":1683,"high":814,"low":1684,"close":1684,"change":1685,"percent_change":551,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",24.3,24.049,-0.251,5300,{"date":1688,"open":838,"high":1689,"low":1690,"close":1683,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1683},"2025-12-16",24.33,24.1,0.089,0.37,12200,{"date":1695,"open":1696,"high":1697,"low":845,"close":1698,"change":1699,"percent_change":1700,"volume":1289,"transactions":9,"vwap":1698},"2025-12-15",24.201,24.28,24.211,-0.36,-1.47,{"date":1702,"open":843,"high":843,"low":837,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-12",24.571,-0.15,-0.61,6400,{"date":1708,"open":1621,"high":1662,"low":1621,"close":1709,"change":1675,"percent_change":33,"volume":1710,"transactions":9,"vwap":1709},"2025-12-11",24.721,3000,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-10",24.68,24.42,24.542,-0.197,-0.8,1900,{"date":1720,"open":1721,"high":1614,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-09",24.802,24.733,24.739,-0.046,-0.19,3600,{"date":1728,"open":1729,"high":1729,"low":843,"close":1730,"change":1731,"percent_change":1567,"volume":1732,"transactions":9,"vwap":1730},"2025-12-08",24.971,24.785,-0.168,29700,{"date":1734,"open":1735,"high":791,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1706,"transactions":9,"vwap":1737},"2025-12-05",24.923,24.92,24.953,0.138,0.56,{"date":1741,"open":1742,"high":1597,"low":843,"close":860,"change":1635,"percent_change":1480,"volume":1706,"transactions":9,"vwap":860},"2025-12-04",24.76,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1641,"percent_change":1438,"volume":1115,"transactions":9,"vwap":1748},"2025-12-03",24.97,25.058001,24.935,25.0079994,{"date":1750,"open":1751,"high":789,"low":60,"close":1752,"change":1653,"percent_change":410,"volume":817,"transactions":9,"vwap":1752},"2025-12-02",25.049999,25.0039997,{"date":1754,"open":1755,"high":1745,"low":844,"close":1756,"change":1757,"percent_change":1758,"volume":825,"transactions":9,"vwap":1756},"2025-12-01",24.89,24.874,-0.061,-0.24,{"date":1760,"open":1761,"high":1745,"low":851,"close":1747,"change":1762,"percent_change":902,"volume":1763,"transactions":9,"vwap":1747},"2025-11-28",24.94,0.098,2600,{"date":1765,"open":851,"high":1605,"low":891,"close":1766,"change":1767,"percent_change":1402,"volume":1768,"transactions":9,"vwap":1766},"2025-11-26",24.837,0.039,38200,{"date":1770,"open":828,"high":891,"low":828,"close":1771,"change":1772,"percent_change":794,"volume":1773,"transactions":9,"vwap":1771},"2025-11-25",24.798,0.314,44600,{"date":1775,"open":1697,"high":1776,"low":1697,"close":1776,"change":1777,"percent_change":509,"volume":1778,"transactions":9,"vwap":1776},"2025-11-24",24.484,0.396,78300,{"date":1780,"open":869,"high":1781,"low":979,"close":1782,"change":1783,"percent_change":449,"volume":1475,"transactions":9,"vwap":1782},"2025-11-21",24.267,24.087999,0.008,{"date":1785,"open":899,"high":899,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-20",24.08,-0.569,-2.31,46500,{"date":1791,"open":1644,"high":900,"low":1792,"close":1793,"change":1794,"percent_change":659,"volume":1795,"transactions":9,"vwap":1793},"2025-11-19",24.53,24.649,-0.101,38600,{"date":1797,"open":853,"high":1607,"low":837,"close":1644,"change":894,"percent_change":1798,"volume":772,"transactions":9,"vwap":1644},"2025-11-18",-1.07,{"date":1800,"open":861,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":969,"transactions":9,"vwap":1803},"2025-11-17",25.201,24.888,25.017,-0.216,-0.86,{"date":1807,"open":1808,"high":658,"low":1808,"close":1809,"change":1354,"percent_change":1704,"volume":1810,"transactions":9,"vwap":1809},"2025-11-14",24.96,25.233,11900,{"date":1812,"open":629,"high":769,"low":1813,"close":1814,"change":1302,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-13",25.21,25.27,-1.48,39100,{"date":1818,"open":912,"high":1819,"low":1820,"close":1821,"change":102,"percent_change":457,"volume":1068,"transactions":9,"vwap":1821},"2025-11-12",25.676,25.53,25.65,{"date":1823,"open":629,"high":1824,"low":1825,"close":1826,"change":1223,"percent_change":409,"volume":741,"transactions":9,"vwap":1826},"2025-11-11",25.637,25.44,25.59,{"date":1828,"open":1820,"high":617,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-10",25.343,25.552,0.475,1.89,11600,{"date":1835,"open":1644,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1309,"transactions":9,"vwap":1836},"2025-11-07",25.077,24.645,-0.059,-0.23,{"date":1841,"open":1842,"high":1843,"low":782,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-06",25.24,25.245,25.136,-0.442,-1.73,5100,{"date":1849,"open":1850,"high":656,"low":768,"close":1851,"change":1852,"percent_change":333,"volume":1115,"transactions":9,"vwap":1851},"2025-11-05",25.58,25.578,-0.072,{"date":1854,"open":738,"high":760,"low":1855,"close":1821,"change":1856,"percent_change":1700,"volume":833,"transactions":9,"vwap":1821},"2025-11-04",25.614,-0.384,{"date":1858,"open":713,"high":713,"low":1859,"close":1860,"change":449,"percent_change":17,"volume":1861,"transactions":9,"vwap":1860},"2025-11-03",25.971,26.034,15100,{"date":1863,"open":706,"high":706,"low":723,"close":1864,"change":1865,"percent_change":-6,"volume":1866,"transactions":9,"vwap":1864},"2025-10-31",26.0039997,-0.001,11200,{"date":1868,"open":723,"high":596,"low":1869,"close":1870,"change":1685,"percent_change":1871,"volume":1866,"transactions":9,"vwap":1870},"2025-10-30",25.91,26.0049992,-0.96,{"date":1873,"open":934,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1144,"transactions":9,"vwap":1876},"2025-10-29",26.34,26.23,26.256,-0.043,-0.16,{"date":1880,"open":1881,"high":1882,"low":695,"close":1883,"change":1884,"percent_change":1885,"volume":1217,"transactions":9,"vwap":1883},"2025-10-28",26.36,26.42,26.299,0.124,0.47,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1889},"2025-10-27",26.11,26.175,25.989,0.409,1.59,10800,{"date":1895,"open":667,"high":620,"low":745,"close":1896,"change":1897,"percent_change":18,"volume":1249,"transactions":9,"vwap":1896},"2025-10-24",25.766,0.107,{"date":1899,"open":1900,"high":1901,"low":1850,"close":1902,"change":1903,"percent_change":154,"volume":1710,"transactions":9,"vwap":1902},"2025-10-23",25.64,25.66,25.659,0.189,{"date":1905,"open":1821,"high":1821,"low":946,"close":1906,"change":1839,"percent_change":1601,"volume":1907,"transactions":9,"vwap":1906},"2025-10-22",25.47,3900,{"date":1909,"open":1910,"high":1911,"low":1826,"close":656,"change":1653,"percent_change":193,"volume":1912,"transactions":9,"vwap":656},"2025-10-21",25.63,25.72,30000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":314,"volume":1920,"transactions":9,"vwap":1918},"2025-10-20",25.42,25.598,25.37,25.57,0.355,13300,{"date":1922,"open":791,"high":1923,"low":791,"close":1924,"change":716,"percent_change":725,"volume":1925,"transactions":9,"vwap":1924},"2025-10-17",25.23,25.215,3800,{"date":1927,"open":1928,"high":768,"low":789,"close":1929,"change":1731,"percent_change":1296,"volume":772,"transactions":9,"vwap":1929},"2025-10-16",25.48,25.125,{"date":1931,"open":1825,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1438,"volume":1935,"transactions":9,"vwap":1933},"2025-10-15",25.537,25.293,0.005,8200,{"date":1937,"open":1938,"high":1906,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-14",25.25,25.288,-0.209,-0.82,1500,{"date":1944,"open":913,"high":913,"low":1917,"close":1945,"change":1946,"percent_change":1315,"volume":1947,"transactions":9,"vwap":1945},"2025-10-13",25.497,0.343,13500,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-10",25.98,25.154,-0.749,-2.89,12500,{"date":1956,"open":1957,"high":723,"low":1958,"close":1959,"change":1960,"percent_change":450,"volume":1961,"transactions":9,"vwap":1959},"2025-10-09",25.87,25.815,25.903,0.028,50600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-08",25.83,25.88,25.79,25.875,0.302,1.18,38900,{"date":1972,"open":1973,"high":1973,"low":1928,"close":1974,"change":1975,"percent_change":1083,"volume":1648,"transactions":9,"vwap":1974},"2025-10-07",25.677,25.573,-0.109,{"date":1977,"open":1820,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":981,"volume":1225,"transactions":9,"vwap":1980},"2025-10-06",25.73,25.431,25.682,0.248,{"date":1983,"open":1820,"high":775,"low":1984,"close":1984,"change":1985,"percent_change":1647,"volume":1986,"transactions":9,"vwap":1984},"2025-10-03",25.434,-0.07,70800,{"date":1988,"open":1989,"high":1990,"low":1917,"close":1990,"change":1991,"percent_change":955,"volume":1992,"transactions":9,"vwap":1990},"2025-10-02",25.39,25.504,0.126,16000,{"date":1994,"open":1814,"high":1995,"low":1842,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-01",25.411,25.378,-0.025,-0.1,10100,{"date":2001,"open":1915,"high":1915,"low":2002,"close":2003,"change":2004,"percent_change":18,"volume":2005,"transactions":9,"vwap":2003},"2025-09-30",25.26,25.403,0.106,14300,{"date":2007,"open":2008,"high":1915,"low":2009,"close":2009,"change":1142,"percent_change":142,"volume":1368,"transactions":9,"vwap":2009},"2025-09-29",25.359,25.297,{"date":2011,"open":2012,"high":947,"low":2013,"close":790,"change":2014,"percent_change":1067,"volume":1847,"transactions":9,"vwap":790},"2025-09-26",25.185,25.08,0.144,{"date":2016,"open":1751,"high":782,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-25",24.99,25.056,-0.174,-0.69,3700,{"date":2023,"open":1915,"high":1915,"low":2024,"close":1923,"change":1216,"percent_change":1758,"volume":2025,"transactions":9,"vwap":1923},"2025-09-24",25.12,39400,{"date":2027,"open":1910,"high":1910,"low":2002,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-23",25.29,-0.272,-1.06,26200,{"date":2033,"open":1825,"high":2034,"low":658,"close":2034,"change":724,"percent_change":1692,"volume":1076,"transactions":9,"vwap":2034},"2025-09-22",25.562,{"date":2036,"open":657,"high":1928,"low":619,"close":2037,"change":2038,"percent_change":2039,"volume":1269,"transactions":9,"vwap":2037},"2025-09-19",25.468,0.191,0.76,{"date":2041,"open":2042,"high":619,"low":1842,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-18",25.32,25.277,0.257,1.03,119400,{"date":2048,"open":2049,"high":2050,"low":1761,"close":2051,"change":1507,"percent_change":770,"volume":2052,"transactions":9,"vwap":2051},"2025-09-17",25.059,25.28,25.02,36800,{"date":2054,"open":2051,"high":782,"low":2017,"close":2055,"change":2056,"percent_change":1516,"volume":2005,"transactions":9,"vwap":2055},"2025-09-16",25.040001,-0.0075,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1224,"volume":2061,"transactions":9,"vwap":2059},"2025-09-15",25.047501,0.0475,0,{"date":173,"open":60,"high":60,"low":60,"close":60,"change":2061,"percent_change":2061,"volume":2061,"transactions":9,"vwap":60}]