[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDRS":3,"homepage-market-summary":25,"stock-historical-FDRS":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDRS","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},"Founder-Led ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"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},26.17,26.14,26.09,25.85,0.32,1.24,196256,26.3,19.37,67953.75064566493,98.1,191,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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",[94,99,104,109,114,119,124,129,134,138,143],{"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":17,"price":137,"is_up":11},"Real Estate","XLRE",40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":167,"total_pages":40,"summary":168,"data":173},1000,{"period_high":20,"period_low":21,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},67954,12979166.373322,5.95,"2025-12-30",[174,177,185,194,203,211,220,229,239,248,256,266,275,283,293,301,310,321,329,339,347,352,362,370,379,388,397,406,412,422,430,440,449,458,464,473,479,487,496,505,513,524,533,541,551,562,570,580,591,600,609,619,627,636,645,656,665,674,682,690,696,703,709,718,723,731,738,745,754,760,766,772,779,786,792,799,806,813,817,823,831,837,843,850,858,865,871,878,885,892,897,900,906,911,916,921,927,931,936,941,948,953,958,963,970,977,983,989,996,1001,1007,1011,1016,1021,1027,1031,1035,1041,1047,1051,1059,1063,1069,1076,1084,1091,1096,1100,1107,1114,1119,1127,1135,1143,1148,1153,1162,1169,1176,1183,1188,1195,1201,1209,1215,1223,1229,1234,1240,1245,1251,1256,1262,1267,1273,1281,1287,1292,1298,1304,1311,1317,1323,1328,1332,1338,1345,1350,1357,1363,1369,1375,1380,1384,1390,1396,1400,1404,1409,1416,1422,1426,1430,1435,1441,1448,1453,1459,1465,1470,1474],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":175,"vwap":176},27,26.1207,{"date":178,"open":179,"high":16,"low":179,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",25.8,0.13,0.51,200799.038,26,25.82,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",25.83,25.72,-0.03,-0.12,5138.95243,81,25.8492,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":61,"volume":200,"transactions":201,"vwap":202},"2026-09-29",25.79,25.66,25.75,0.23,1319,29,25.7134,{"date":204,"open":183,"high":183,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",25.52,-0.52,-2,55271,41,25.5256,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",26.13,26.04,-0.22,-0.84,1392.20943,37,26.0656,{"date":221,"open":222,"high":20,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",26.01,26.26,0.16,0.61,1004758.038,215,26.2551,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",26.2,26.08,26.1,-0.13,-0.5,2421.763,35,26.1173,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",26.21,26.23,0.04,0.15,10121.642776,42,26.2306,{"date":249,"open":196,"high":250,"low":196,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",26.19,1.03,4.09,25799.143,51,26.1824,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",25.23,25.075,25.16,-0.19,-0.75,7302.943,49,25.1613,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",25.25,25.35,0.46,1.85,58960.039,50,25.3265,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":102,"percent_change":280,"volume":281,"transactions":254,"vwap":282},"2026-09-16",24.68,24.91,24.89,0.24,3570,24.9053,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":216,"volume":290,"transactions":291,"vwap":292},"2026-09-15",24.985,25.05,24.81,24.83,-0.21,7080,22,24.8349,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":209,"vwap":300},"2026-09-14",24.76,25.04,0.12,0.48,6886,24.9996,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":17,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",24.9,24.92,24.86,1.3,7652.605,33,24.9162,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",24.7,24.875,24.59,24.6,-0.42,-1.68,13831.074951,39,24.6062,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",25.02,-0.04,-0.16,882.152737,44,25.0557,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",25.15,25.26,25.06,-0.18,-0.71,155495,34,25.1303,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":209,"vwap":346},"2026-09-04",25.36,25.24,-0.28,-1.1,1591.660951,25.2675,{"date":348,"open":333,"high":205,"low":333,"close":205,"change":97,"percent_change":349,"volume":350,"transactions":175,"vwap":351},"2026-09-03",4.12,15939.1,25.5107,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",24.41,24.57,24.51,0.07,0.29,16781,56,24.5115,{"date":363,"open":364,"high":295,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":201,"vwap":369},"2026-09-01",24.74,24.44,-0.66,-2.63,13735.912912,24.4524,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":17,"volume":376,"transactions":377,"vwap":378},"2026-08-31",24.99,25.2,25.1,0.08,518893.646953,635,25.0936,{"date":380,"open":381,"high":382,"low":323,"close":323,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",25.33,25.37,-0.39,-1.53,1279.641997,38,25.2611,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",24.94,25.41,0.92,3.76,32147,57,25.4037,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",24.47,24.49,0.09,0.37,9494,40,24.4858,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":117,"percent_change":409,"volume":410,"transactions":60,"vwap":411},"2026-08-25",24.4,1.04,331.281217,24.372,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",24.36,24.1,24.15,-0.3044,-1.24,16704.521397,91,24.1459,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",24.4544,0.4344,1.81,125.638,19,24.2865,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",24.13,24,24.02,-0.24,-0.99,1401.982849,32,24.0628,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":438,"vwap":448},"2026-08-19",24.23,24.26,23.96,0.05,0.21,16687,24.2577,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",24.33,24.21,-0.47,-1.9,30601.805,28,24.2387,{"date":459,"open":60,"high":60,"low":277,"close":277,"change":460,"percent_change":461,"volume":462,"transactions":337,"vwap":463},"2026-08-17",-0.32,-1.28,9251.989287,24.7139,{"date":465,"open":466,"high":467,"low":60,"close":60,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",25.39,25.47,-0.35,-1.38,161187.826,58,25.0103,{"date":474,"open":305,"high":269,"low":305,"close":269,"change":475,"percent_change":476,"volume":477,"transactions":360,"vwap":478},"2026-08-13",0.68,2.76,23816,25.3307,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":224,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",24.7626,24.67,0.65,630140.217,406,24.6912,{"date":488,"open":489,"high":489,"low":490,"close":356,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",24.73,24.46,-0.02,-0.08,188277.203,83,24.4815,{"date":497,"open":498,"high":314,"low":499,"close":500,"change":180,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",24.58,24.37,24.53,0.53,394093.04,79,24.5317,{"date":506,"open":507,"high":354,"low":508,"close":408,"change":153,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",24.3699,24.16,3.13,233817.982849,180,24.2113,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",23.67,23.73,23.62,23.66,-0.44,-1.83,31031,63,23.6591,{"date":525,"open":526,"high":527,"low":528,"close":415,"change":529,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",24.42,24.54,24.05,0,16361.109383,127,24.1605,{"date":534,"open":535,"high":508,"low":535,"close":415,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",23.55,0.96,4.15,60788,135,24.0931,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",22.39,23.17,23.14,0.81,3.63,44624.652,100,23.1274,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",22.31,22.43,22.07,22.33,0.19,0.86,31979.044805,111,22.3222,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":237,"vwap":569},"2026-07-30",21.7,22.14,0.34,1.56,6827,22.1,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":383,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",22.03,22.38,21.75,21.8,-1.76,54416,155,21.8092,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",22.02,22.2,21.86,22.19,-0.06,-0.27,7435,45,22.1625,{"date":592,"open":553,"high":593,"low":594,"close":595,"change":358,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",22.4,22.09,22.25,1.32,21123.226,48,22.2445,{"date":601,"open":585,"high":602,"low":603,"close":604,"change":289,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",22.26,21.94,21.96,-0.95,10582.528,78,21.9726,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",22.59,22.13,22.17,-0.7,-3.06,49448,113,22.1864,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":471,"vwap":626},"2026-07-22",23.03,22.87,-0.36,-1.55,28069.869,22.8766,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":209,"vwap":635},"2026-07-21",23.11,23.26,23.23,0.3,1.31,9271,23.2255,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":234,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",23.18,23.21,22.93,-0.56,26657.978816,60,22.9527,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",22.86,23.38,22.77,23.06,-0.33,-1.41,13399.78819,54,23.0434,{"date":657,"open":658,"high":515,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",23.58,23.39,-0.49,-2.05,110018,53,23.3921,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":605,"volume":671,"transactions":672,"vwap":673},"2026-07-15",24.11,23.77,23.88,-0.23,24001.042196,61,23.8839,{"date":675,"open":676,"high":667,"low":677,"close":667,"change":678,"percent_change":679,"volume":680,"transactions":360,"vwap":681},"2026-07-14",23.56,23.54,0.63,2.68,18671,24.0703,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":308,"vwap":689},"2026-07-13",23.9,23.48,-0.46,-1.92,19927.084196,23.509,{"date":691,"open":432,"high":692,"low":693,"close":694,"change":491,"percent_change":492,"volume":695,"transactions":9,"vwap":694},"2026-07-10",24.28,23.93,23.94,3400,{"date":697,"open":698,"high":699,"low":700,"close":444,"change":298,"percent_change":701,"volume":702,"transactions":9,"vwap":444},"2026-07-09",23.36,23.97,23.3,2.04,52800,{"date":704,"open":705,"high":706,"low":631,"close":685,"change":707,"percent_change":453,"volume":708,"transactions":9,"vwap":685},"2026-07-08",23.43,23.53,-0.11,27800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",23.84,23.87,23.5,23.59,-0.29,-1.21,38800,{"date":719,"open":659,"high":669,"low":659,"close":669,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":669},"2026-07-06",0.64,2.75,95600,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",23.83,23.2,23.24,-0.473,-1.99,37800,{"date":732,"open":733,"high":444,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",23.46,23.713,0.443,1.9,48800,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":17,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-30",22.9,23.305,23.27,1.39,41600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",22.71,22.96,22.48,22.95,0.82,3.71,48100,{"date":755,"open":756,"high":593,"low":291,"close":612,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":612},"2026-06-26",22.059999,0.03,0.14,400000,{"date":761,"open":762,"high":762,"low":594,"close":569,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":569},"2026-06-25",22.57,-0.37,-1.65,54800,{"date":767,"open":768,"high":649,"low":593,"close":769,"change":435,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-24",22.767,22.47,-1.06,47100,{"date":773,"open":774,"high":775,"low":747,"close":747,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":747},"2026-06-23",22.91,22.98,-0.54,-2.32,181400,{"date":780,"open":781,"high":781,"low":727,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",23.31,23.25,-0.34,-1.44,73200,{"date":787,"open":713,"high":788,"low":685,"close":714,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":714},"2026-06-18",23.63,0.22,0.94,26400,{"date":793,"open":794,"high":516,"low":795,"close":796,"change":519,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-17",23.68,23.35,23.37,-1.85,112400,{"date":800,"open":684,"high":801,"low":802,"close":803,"change":804,"percent_change":335,"volume":805,"transactions":9,"vwap":803},"2026-06-16",23.92,23.8,23.81,-0.17,11700,{"date":807,"open":712,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-15",23.98,23.82,0.8,3.45,124500,{"date":814,"open":544,"high":638,"low":815,"close":638,"change":529,"percent_change":529,"volume":816,"transactions":9,"vwap":638},"2026-06-12",23.15,1300,{"date":818,"open":819,"high":638,"low":820,"close":638,"change":122,"percent_change":821,"volume":822,"transactions":9,"vwap":638},"2026-06-11",22.66,22.52,1.76,38500,{"date":824,"open":825,"high":826,"low":649,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",23.4,23.41,22.78,-0.53,-2.27,239700,{"date":832,"open":833,"high":833,"low":834,"close":781,"change":651,"percent_change":835,"volume":836,"transactions":9,"vwap":781},"2026-06-09",23.89,23.049999,-1.4,290500,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":244,"percent_change":720,"volume":842,"transactions":9,"vwap":841},"2026-06-08",23.65,23.735,23.64,49000,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",23.91,23.49,-1.31,-5.28,104600,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",24.61,24.87,24.8,0.26,1.06,75600,{"date":859,"open":400,"high":860,"low":861,"close":527,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":527},"2026-06-03",24.56,24.48,-0.65,-2.58,58500,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":686,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-02",25.46,25.19,-1.79,36500,{"date":872,"open":873,"high":198,"low":268,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-01",25.67,25.65,0.58,2.31,59300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":751,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",24.66,25.09,25.07,3.38,84400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",23.76,24.25,0.55,2.32,48400,{"date":893,"open":714,"high":803,"low":714,"close":894,"change":243,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-27",23.7,0.17,17100,{"date":898,"open":894,"high":894,"low":839,"close":518,"change":224,"percent_change":475,"volume":899,"transactions":9,"vwap":518},"2026-05-26",20800,{"date":901,"open":902,"high":903,"low":713,"close":713,"change":199,"percent_change":904,"volume":905,"transactions":9,"vwap":713},"2026-05-22",23.6,23.61,0.99,20600,{"date":907,"open":908,"high":698,"low":909,"close":742,"change":375,"percent_change":566,"volume":910,"transactions":9,"vwap":742},"2026-05-21",23.19,23.13,16000,{"date":912,"open":913,"high":908,"low":649,"close":908,"change":298,"percent_change":914,"volume":915,"transactions":9,"vwap":908},"2026-05-20",22.79,2.11,59000,{"date":917,"open":918,"high":775,"low":918,"close":747,"change":343,"percent_change":919,"volume":920,"transactions":9,"vwap":747},"2026-05-19",22.28,-1.22,42800,{"date":922,"open":923,"high":908,"low":740,"close":924,"change":925,"percent_change":862,"volume":926,"transactions":9,"vwap":924},"2026-05-18",23.07,22.99,-0.15,35000,{"date":928,"open":929,"high":929,"low":545,"close":545,"change":453,"percent_change":729,"volume":930,"transactions":9,"vwap":545},"2026-05-15",23.44,35700,{"date":932,"open":515,"high":933,"low":908,"close":903,"change":298,"percent_change":934,"volume":935,"transactions":9,"vwap":903},"2026-05-14",23.69,2.08,49400,{"date":937,"open":726,"high":726,"low":938,"close":909,"change":180,"percent_change":939,"volume":940,"transactions":9,"vwap":909},"2026-05-13",23.1,0.57,23100,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":343,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-12",22.85,23.059999,23,-1.2,27100,{"date":949,"open":750,"high":950,"low":750,"close":951,"change":757,"percent_change":180,"volume":952,"transactions":9,"vwap":951},"2026-05-11",23.32,23.28,8100,{"date":954,"open":955,"high":782,"low":749,"close":782,"change":224,"percent_change":956,"volume":957,"transactions":9,"vwap":782},"2026-05-08",23.09,0.69,22500,{"date":959,"open":960,"high":630,"low":944,"close":955,"change":358,"percent_change":961,"volume":962,"transactions":9,"vwap":955},"2026-05-07",23.16,1.27,27500,{"date":964,"open":965,"high":966,"low":820,"close":967,"change":358,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-06",22.61,22.82,22.8,1.29,35100,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":344,"volume":976,"transactions":9,"vwap":974},"2026-05-05",22.65,22.5,22.51,-0.25,22800,{"date":978,"open":979,"high":740,"low":979,"close":980,"change":280,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-04",22.56,22.76,1.07,22900,{"date":984,"open":985,"high":762,"low":820,"close":820,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":820},"2026-05-01",22.55,0.36,1.62,226900,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",22.206,22.16,-0.2,-0.89,14900,{"date":997,"open":556,"high":998,"low":556,"close":998,"change":234,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",22.36,-0.58,377200,{"date":1002,"open":593,"high":1003,"low":593,"close":1004,"change":623,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-28",22.53,22.49,-1.58,497400,{"date":1008,"open":819,"high":943,"low":819,"close":943,"change":758,"percent_change":1009,"volume":1010,"transactions":9,"vwap":943},"2026-04-27",0.62,207700,{"date":1012,"open":1013,"high":747,"low":1014,"close":747,"change":199,"percent_change":84,"volume":1015,"transactions":9,"vwap":747},"2026-04-24",22.709,22.695,11800,{"date":1017,"open":913,"high":913,"low":1018,"close":749,"change":216,"percent_change":1019,"volume":1020,"transactions":9,"vwap":749},"2026-04-23",22.3,-3.6,893400,{"date":1022,"open":1023,"high":950,"low":1024,"close":950,"change":270,"percent_change":1025,"volume":1026,"transactions":9,"vwap":950},"2026-04-22",22.67,21.43,2.01,233200,{"date":1028,"open":647,"high":640,"low":647,"close":647,"change":261,"percent_change":1029,"volume":1030,"transactions":9,"vwap":647},"2026-04-21",-0.82,6700,{"date":1032,"open":1033,"high":834,"low":1033,"close":834,"change":180,"percent_change":939,"volume":1034,"transactions":9,"vwap":834},"2026-04-20",22.795,219200,{"date":1036,"open":750,"high":1037,"low":647,"close":1038,"change":141,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-17",22.965,22.92,1.69,21200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":546,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",22.475,22.54,0.18,5700,{"date":1048,"open":555,"high":998,"low":555,"close":998,"change":1049,"percent_change":76,"volume":1050,"transactions":9,"vwap":998},"2026-04-15",0.67,27400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-14",21.68,21.69,21.65,0.59,2.8,23800,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":153,"percent_change":547,"volume":976,"transactions":9,"vwap":1062},"2026-04-13",20.52,21.1,{"date":1064,"open":1061,"high":1061,"low":1065,"close":1066,"change":1067,"percent_change":435,"volume":1068,"transactions":9,"vwap":1066},"2026-04-10",20.19,20.36,-0.05,10100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":623,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-09",20.46,20.47,20.41,-1.73,16600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":736,"volume":1083,"transactions":9,"vwap":1081},"2026-04-08",20.91,20.96,20.68,20.77,0.387,22600,{"date":1085,"open":1086,"high":1087,"low":1066,"close":1088,"change":1089,"percent_change":334,"volume":1090,"transactions":9,"vwap":1088},"2026-04-07",20.4,20.44,20.383,-0.037,10600,{"date":1092,"open":1073,"high":1093,"low":1094,"close":1093,"change":102,"percent_change":358,"volume":1095,"transactions":9,"vwap":1093},"2026-04-06",20.42,20.29,1500,{"date":1097,"open":1098,"high":1073,"low":1098,"close":1066,"change":492,"percent_change":383,"volume":1099,"transactions":9,"vwap":1066},"2026-04-02",20.14,7700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1087,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1087},"2026-04-01",20.605,20.37,0.153,0.75,12700,{"date":1108,"open":1109,"high":1066,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-31",20.26,20.287,0.917,4.73,33500,{"date":1115,"open":1116,"high":1116,"low":21,"close":21,"change":492,"percent_change":1117,"volume":1118,"transactions":9,"vwap":21},"2026-03-30",19.69,-0.41,5800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-27",19.461,19.505,19.45,-0.61,-3.04,26300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-26",21.030001,21.45,20.059999,-0.774,-3.72,30000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-25",20.87,20.88,20.834,0.234,1.14,10900,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":660,"percent_change":777,"volume":1147,"transactions":9,"vwap":1146},"2026-03-24",20.59,20.6,17000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":889,"percent_change":679,"volume":1152,"transactions":9,"vwap":1151},"2026-03-23",20.84,21.09,23500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",20.69,20.735,20.5,20.54,-0.542,-2.57,29200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":460,"volume":1168,"transactions":9,"vwap":1165},"2026-03-19",21.040001,21.082001,20.85,-0.068,9100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":652,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",21.35,21.36,21.15,-0.302,14100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":280,"volume":1182,"transactions":9,"vwap":1180},"2026-03-17",21.5,21.41,21.452,0.052,39400,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":122,"percent_change":736,"volume":1187,"transactions":9,"vwap":1186},"2026-03-16",21.34,21.4,15600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-13",21.19,21,-0.261,-1.23,15900,{"date":1196,"open":1197,"high":1197,"low":1190,"close":1198,"change":1199,"percent_change":1200,"volume":870,"transactions":9,"vwap":1198},"2026-03-12",21.28,21.261,-0.469,-2.16,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-03-11",21.72,21.73,21.64,0.2,0.93,22000,{"date":1210,"open":1018,"high":1018,"low":1211,"close":1212,"change":715,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-10",21.51,21.53,-1.33,12200,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-09",21.26,21.83,21.82,0.192,0.89,6900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1106,"transactions":9,"vwap":1226},"2026-03-06",21.55,21.628,-0.332,-1.51,{"date":1230,"open":1231,"high":1232,"low":1231,"close":604,"change":445,"percent_change":199,"volume":1233,"transactions":9,"vwap":604},"2026-03-05",21.78,22.049999,3300,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":720,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",21.74,21.91,3.01,33000,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":716,"volume":1244,"transactions":9,"vwap":1242},"2026-03-03",21.27,-0.26,9300,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1212,"change":146,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1212},"2026-03-02",21.22,21.54,1.65,15000,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":435,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-27",21.18,-1.12,8600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":215,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-26",21.59,21.42,-1.02,7900,{"date":1263,"open":1247,"high":1205,"low":1247,"close":1205,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1205},"2026-02-25",0.5,2.37,17800,{"date":1268,"open":1269,"high":1173,"low":1269,"close":1270,"change":986,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-24",21.059999,21.14,1.73,13300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-23",21.11,20.76,20.78,-0.77,-3.57,30700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1225,"change":1067,"percent_change":670,"volume":1286,"transactions":9,"vwap":1225},"2026-02-20",21.6,21.61,21.52,2600,{"date":1288,"open":1283,"high":1289,"low":1283,"close":1283,"change":325,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-02-19",21.66,-0.74,62900,{"date":1293,"open":1294,"high":1294,"low":1236,"close":1295,"change":141,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-18",21.79,21.76,1.78,16500,{"date":1299,"open":1300,"high":1301,"low":1172,"close":1300,"change":261,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-17",21.38,21.39,-0.88,6600,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-13",21.591,21.57,0.31,1.46,13000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1217,"change":262,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1217},"2026-02-12",21.21,21.405,-3.41,27300,{"date":1318,"open":1319,"high":569,"low":1319,"close":1320,"change":343,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-11",21.93,22.01,-1.26,15700,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1264,"volume":1327,"transactions":9,"vwap":1325},"2026-02-10",22.29,0.11,4100,{"date":1329,"open":556,"high":556,"low":1330,"close":1330,"change":1264,"percent_change":876,"volume":1331,"transactions":9,"vwap":1330},"2026-02-09",22.18,28200,{"date":1333,"open":1334,"high":1203,"low":1212,"close":1053,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1053},"2026-02-06",21.56,0.71,3.39,59700,{"date":1339,"open":1340,"high":1341,"low":1166,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-05",20.923,20.97,-0.55,-2.56,574700,{"date":1346,"open":291,"high":291,"low":1285,"close":1285,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1285},"2026-02-04",-0.761,-3.42,8800,{"date":1351,"open":1018,"high":1352,"low":918,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-03",22.34,22.281,-0.584,-2.55,153000,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-02",22.865,-0.145,-0.63,200,{"date":1364,"open":945,"high":1365,"low":945,"close":1366,"change":1367,"percent_change":1368,"volume":1286,"transactions":9,"vwap":1366},"2026-01-30",23.02,23.01,-0.521,-2.21,{"date":1370,"open":796,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":519,"volume":1374,"transactions":9,"vwap":1371},"2026-01-29",23.531,23.34,-0.103,2300,{"date":1376,"open":1377,"high":1377,"low":902,"close":1378,"change":1379,"percent_change":1342,"volume":816,"transactions":9,"vwap":1378},"2026-01-28",23.783,23.634,-0.131,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":261,"volume":549,"transactions":9,"vwap":1382},"2026-01-27",23.765,-0.045,{"date":1385,"open":1386,"high":1386,"low":803,"close":803,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":803},"2026-01-26",23.86,0.132,0.56,4900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":234,"volume":1389,"transactions":9,"vwap":1394},"2026-01-23",23.71,23.78,23.678,-0.032,{"date":1397,"open":782,"high":1392,"low":782,"close":1392,"change":1398,"percent_change":821,"volume":1399,"transactions":9,"vwap":1392},"2026-01-22",0.41,212500,{"date":1401,"open":700,"high":1372,"low":1402,"close":700,"change":895,"percent_change":33,"volume":1403,"transactions":9,"vwap":700},"2026-01-21",23.22,148900,{"date":1405,"open":676,"high":1406,"low":909,"close":909,"change":1407,"percent_change":1348,"volume":1408,"transactions":9,"vwap":909},"2026-01-20",23.57,-0.819,109800,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-16",24.17,23.949,-0.141,-0.59,1400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":107,"percent_change":324,"volume":1421,"transactions":9,"vwap":1420},"2026-01-15",24.38,24.07,24.09,3100,{"date":1423,"open":399,"high":399,"low":809,"close":415,"change":1424,"percent_change":946,"volume":1425,"transactions":9,"vwap":415},"2026-01-14",-0.293,51400,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":206,"volume":549,"transactions":9,"vwap":1428},"2026-01-13",24.393,-0.128,{"date":1431,"open":499,"high":1432,"low":1433,"close":1432,"change":1181,"percent_change":446,"volume":1434,"transactions":9,"vwap":1432},"2026-01-12",24.521,24.355,500,{"date":1436,"open":860,"high":860,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1434,"transactions":9,"vwap":1438},"2026-01-09",24.43,24.469,0.127,0.52,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-08",24.325,24.342,-0.263,-1.07,400,{"date":1449,"open":287,"high":287,"low":1450,"close":1450,"change":1451,"percent_change":453,"volume":1452,"transactions":9,"vwap":1450},"2026-01-07",24.605,-0.115,800,{"date":1454,"open":1455,"high":489,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1452,"transactions":9,"vwap":1456},"2026-01-06",24.65,24.72,0.066,0.27,{"date":1460,"open":888,"high":1461,"low":888,"close":1462,"change":1463,"percent_change":1464,"volume":167,"transactions":9,"vwap":1462},"2026-01-05",24.75,24.654,0.483,2,{"date":1466,"open":853,"high":853,"low":1411,"close":1467,"change":1468,"percent_change":1469,"volume":1095,"transactions":9,"vwap":1467},"2026-01-02",24.171,-0.257,-1.05,{"date":1471,"open":278,"high":278,"low":1472,"close":1472,"change":1473,"percent_change":344,"volume":1015,"transactions":9,"vwap":1472},"2025-12-31",24.428,-0.272,{"date":172,"open":295,"high":1475,"low":312,"close":312,"change":586,"percent_change":435,"volume":1476,"transactions":9,"vwap":312},24.82,410800]