[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFF":3,"homepage-market-summary":26,"stock-historical-FFF":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FFF","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},"Founders 100 ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.36,27.51,27.6,27.31,27.0581,0.3019,1.12,10146.295,27.66,19.85,2586.6341737373737,96.2,198,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},2587,512153.5664,8.58,"2025-12-18",[176,179,187,198,206,215,222,232,241,250,258,268,279,287,296,307,316,323,331,341,350,361,371,381,391,401,409,418,428,437,445,452,461,468,476,484,494,503,511,520,529,538,547,555,562,571,580,588,598,607,616,625,634,643,651,660,668,677,686,697,704,711,719,727,735,743,751,757,764,770,777,783,790,797,803,810,814,820,828,836,842,850,858,864,869,875,879,888,896,903,909,916,923,930,938,944,952,958,966,973,979,984,991,999,1005,1011,1016,1022,1030,1037,1044,1051,1058,1065,1071,1079,1084,1088,1093,1100,1106,1112,1118,1123,1132,1137,1144,1149,1157,1163,1169,1177,1184,1190,1198,1204,1212,1217,1222,1227,1233,1239,1245,1252,1259,1263,1269,1276,1282,1288,1293,1300,1304,1311,1316,1323,1329,1335,1340,1344,1350,1356,1361,1366,1371,1378,1384,1390,1398,1404,1410,1415,1421,1427,1433,1437,1443,1448,1455,1460,1467,1472,1479,1483,1489,1494,1499,1505,1510,1517,1522,1526,1531,1535,1539,1544,1549,1555],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},73,27.4488,{"date":180,"open":181,"high":182,"low":181,"close":17,"change":183,"percent_change":123,"volume":184,"transactions":185,"vwap":186},"2026-10-01",26.8901,27.08,0.1081,710.1065,36,27.0016,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",27.14,27.17,26.94,26.95,-0.05,-0.19,3898.6985,52,27.1176,{"date":199,"open":182,"high":182,"low":192,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",27,0.222,0.83,1270.0065,46,26.9846,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",26.91,26.778,-0.5527,-2.02,732.7278,42,26.8987,{"date":216,"open":14,"high":14,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":61,"vwap":221},"2026-09-25",27.3307,-0.0838,-0.31,189.7638,27.5202,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",27.16,27.45,27.4145,0.0245,0.09,583.7661,41,27.2527,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":200,"vwap":240},"2026-09-23",27.37,27.5,27.39,-0.15,-0.54,1910.7278,27.467,{"date":242,"open":21,"high":21,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",27.52,27.54,0.0765,0.28,6065.7278,49,27.5397,{"date":251,"open":224,"high":252,"low":224,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",27.4635,0.8535,3.21,1106.0752,47,27.2784,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",26.48,26.61,26.46,-0.1742,-0.65,18271.6682,69,26.553,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",26.76,26.79,26.73,26.7842,0.4911,1.87,2512.6002,48,26.7599,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":123,"volume":284,"transactions":285,"vwap":286},"2026-09-16",26.54,26.2931,0.1042,4694.2272,56,26.4878,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",26.31,26.1889,-0.1962,-0.74,330.2126,28,26.2257,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",26.02,26.53,25.99,26.3851,0.0258,0.1,3889.9534,58,26.2526,{"date":308,"open":61,"high":309,"low":61,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",26.55,26.3593,0.3436,1.32,1244.9534,35,26.2965,{"date":317,"open":225,"high":225,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":285,"vwap":322},"2026-09-10",26.0157,-0.5114,-1.93,3611.2194,26.1573,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":314,"vwap":330},"2026-09-09",26.75,26.5271,-0.1779,-0.67,584,26.6789,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",26.805,26.9,26.705,-0.2497,-0.93,3546.1109,39,26.7809,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",26.98,26.9547,-0.0053,-0.02,488.5544,33,26.9724,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",26.84,27.02,26.7,26.96,0.9423,3.62,4789.0828,90,26.8653,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":62,"volume":368,"transactions":369,"vwap":370},"2026-09-02",25.905,26.06,25.826,26.0177,0.2315,500.0281,38,25.9106,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",25.5,26.14,25.7862,-0.8015,-3.01,3621.5764,54,25.9424,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",26.45,26.64,26.5877,0.0448,0.17,724.1684,45,26.5781,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",26.7561,27.04,26.5429,-0.432,-1.6,2059.8904,53,26.9154,{"date":402,"open":403,"high":343,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":277,"vwap":408},"2026-08-27",26.8699,26.9749,0.9792,3.77,862.4344,26.9087,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",25.97,25.9957,0.1464,0.57,360.3974,31,25.9789,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",25.875,25.84,25.8493,0.2093,0.82,397.3974,34,25.8486,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":399,"vwap":436},"2026-08-24",25.01,25.76,25.64,-0.2596,-1,1253.9862,25.5845,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":348,"vwap":444},"2026-08-21",25.75,25.8996,0.387,1.52,2799.9125,25.7627,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":230,"vwap":451},"2026-08-20",25.5126,-0.3194,-1.24,177.7617,25.7302,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":177,"vwap":460},"2026-08-19",26.24,25.59,25.832,-0.1123,-0.43,10092.8287,26.0018,{"date":462,"open":200,"high":200,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":305,"vwap":467},"2026-08-18",25.9443,-0.4757,-1.8,1011.1726,26.2305,{"date":469,"open":261,"high":261,"low":470,"close":471,"change":472,"percent_change":449,"volume":473,"transactions":474,"vwap":475},"2026-08-17",26.41,26.42,-0.3311,6616.7346,107,26.5162,{"date":477,"open":200,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":230,"vwap":483},"2026-08-14",27.03,26.7511,-0.2666,-0.99,1105.5166,26.8794,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",27.27,26.72,27.0177,0.569,2.15,2411.8596,63,26.8893,{"date":495,"open":496,"high":262,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",26.1502,26.4487,0.2985,1.14,2258.3245,43,26.3386,{"date":504,"open":505,"high":505,"low":496,"close":496,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",26.19,-0.1274,-0.48,217.933,26,26.1995,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":61,"vwap":519},"2026-08-10",26.34,26.36,26.2776,0.2707,1.04,525.7605,26.3495,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",25.775,26.0069,0.674,2.66,727.8899,24,25.8023,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":426,"vwap":537},"2026-08-06",25.37,25.39,25.3329,-0.5337,-2.06,997.37,25.3741,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",26.09,25.8666,0.0506,0.2,1023.4252,40,26.0429,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":230,"vwap":554},"2026-08-04",25.355,25.816,1.1213,4.54,1525.7132,25.516,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":84,"volume":560,"transactions":185,"vwap":561},"2026-08-03",23.96,24.6947,0.8048,6064.4232,24.5657,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":416,"vwap":570},"2026-07-31",24.02,23.78,23.8899,0.1374,0.58,1842.7282,23.8229,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":213,"vwap":579},"2026-07-30",23.6,23.7525,23.57,0.4389,1.88,11201.9362,23.5995,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":465,"volume":586,"transactions":248,"vwap":587},"2026-07-29",23.71,23.84,23.3136,-0.4263,2847.4153,23.5861,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":248,"vwap":597},"2026-07-28",23.22,23.75,23.185,23.7399,-0.0801,-0.34,2974.5482,23.5407,{"date":599,"open":600,"high":600,"low":565,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",24.015,23.82,0.3649,1.56,923.0723,29,23.8569,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":230,"vwap":615},"2026-07-24",23.495,23.65,23.4551,-0.1915,-0.81,2593.5409,23.621,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":294,"vwap":624},"2026-07-23",23.8,23.6001,23.6466,-0.4286,-1.78,1286.0369,23.7834,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",24.14,24.0752,-0.2564,-1.05,157.4879,22,24.1408,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":200,"vwap":642},"2026-07-21",24.35,24.295,24.3316,0.2039,0.85,1451.5879,24.3121,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":230,"vwap":650},"2026-07-20",24.39,24.1277,-0.118,-0.49,713.4879,24.2893,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":314,"vwap":659},"2026-07-17",24.2,24.2457,23.9,-0.2011,-0.82,1383.7742,24.0283,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":213,"vwap":667},"2026-07-16",25.12,24.4468,-0.5532,-2.21,1516.2509,24.5888,{"date":669,"open":670,"high":670,"low":671,"close":61,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",25.15,24.87,-0.0728,-0.29,2117.5879,88,24.9648,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":348,"vwap":685},"2026-07-14",25.05,25.11,25.0728,0.4929,2.01,542.2192,25.0455,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",24.72,24.85,24.495,24.5799,-0.4101,-1.64,4329.9105,51,24.613,{"date":698,"open":61,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",25.059999,24.99,-0.153,-0.61,3300,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",24.76,25.143,0.413,1.67,1300,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-07-08",24.5,24.73,24.33,-0.11,-0.44,4400,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",25.25,24.69,24.84,-0.26,-1.04,7500,{"date":728,"open":729,"high":730,"low":61,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",25.048,25.19,25.1,0.515,2.09,5900,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",24.97,24.48,24.585,-0.335,-1.34,8600,{"date":744,"open":745,"high":730,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",24.86,24.78,24.92,0.379,1.54,7400,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":703,"transactions":9,"vwap":754},"2026-06-30",24.255,24.541,0.397,1.64,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":48,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-29",23.85,24.16,24.144,2.07,8100,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":19,"volume":769,"transactions":9,"vwap":767},"2026-06-26",23.4,23.654,0.262,300,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":465,"volume":776,"transactions":9,"vwap":774},"2026-06-25",23.56,23.34,23.392,-0.428,1400,{"date":778,"open":779,"high":527,"low":591,"close":601,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":601},"2026-06-24",23.83,-0.172,-0.72,2100,{"date":784,"open":527,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":782,"transactions":9,"vwap":787},"2026-06-23",24.23,23.87,23.992,-0.388,-1.59,{"date":791,"open":636,"high":792,"low":636,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",24.96,24.38,-0.291,-1.18,2700,{"date":798,"open":799,"high":800,"low":636,"close":800,"change":801,"percent_change":155,"volume":802,"transactions":9,"vwap":800},"2026-06-18",24.42,24.671,0.181,700,{"date":804,"open":61,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",25.040001,24.49,-0.32,-1.29,3800,{"date":811,"open":61,"high":61,"low":812,"close":812,"change":237,"percent_change":813,"volume":796,"transactions":9,"vwap":812},"2026-06-16",24.81,-0.6,{"date":815,"open":689,"high":816,"low":817,"close":792,"change":640,"percent_change":818,"volume":819,"transactions":9,"vwap":792},"2026-06-15",25.084999,24.74,3.53,4800,{"date":821,"open":822,"high":823,"low":779,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",24.145,24.27,24.11,0.055,0.23,9300,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-11",23.605,24.055,23.59,0.325,1.37,2800,{"date":837,"open":838,"high":645,"low":839,"close":839,"change":507,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-10",24.34,23.73,-1.98,4100,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",24.768,23.47,24.21,-0.222,-0.91,7100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":726,"transactions":9,"vwap":855},"2026-06-08",24.52,24.64,24.4,24.432,-0.058,-0.24,{"date":859,"open":860,"high":860,"low":861,"close":806,"change":795,"percent_change":862,"volume":863,"transactions":9,"vwap":806},"2026-06-05",25.13,24.26,-4.6,15200,{"date":865,"open":700,"high":866,"low":700,"close":866,"change":867,"percent_change":499,"volume":868,"transactions":9,"vwap":866},"2026-06-04",25.67,0.29,5600,{"date":870,"open":509,"high":509,"low":871,"close":872,"change":613,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-03",25.28,25.38,-3.09,5700,{"date":876,"open":281,"high":281,"low":540,"close":505,"change":877,"percent_change":878,"volume":776,"transactions":9,"vwap":505},"2026-06-02",-0.488,-1.83,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",26.23,26.74,26.185,26.678,0.79,3.05,1800,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-05-29",25.49,25.888,25.425,1.188,4.81,8300,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-28",24.12,24.7,0.702,2.93,2600,{"date":904,"open":905,"high":905,"low":557,"close":906,"change":346,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-27",24.1,23.998,-0.08,1200,{"date":910,"open":861,"high":861,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-26",24.0049992,24.018,0.19,0.8,13900,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-22",23.99,23.828,0.231,0.98,6300,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-21",23.44,23.597,0.131,0.56,1500,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-05-20",23,23.466,22.87,0.451,1.96,4700,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":841,"transactions":9,"vwap":941},"2026-05-19",23.36,23.014999,-0.279,-1.2,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-18",23.58,23.14,23.294,-0.086,-0.37,2500,{"date":953,"open":845,"high":830,"low":954,"close":955,"change":956,"percent_change":957,"volume":951,"transactions":9,"vwap":955},"2026-05-15",23.2,23.38,-0.257,-1.09,{"date":959,"open":960,"high":779,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-14",23.29,23.17,23.637,0.417,1.8,6800,{"date":967,"open":968,"high":969,"low":968,"close":590,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":590},"2026-05-13",23.19,23.31,-0.029,-0.12,12900,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":781,"volume":978,"transactions":9,"vwap":976},"2026-05-12",23.1,23.249,-0.169,600,{"date":980,"open":845,"high":845,"low":981,"close":981,"change":982,"percent_change":983,"volume":769,"transactions":9,"vwap":981},"2026-05-11",23.418,-0.173,-0.73,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-08",23.32,23.591,0.153,0.65,400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":990,"transactions":9,"vwap":996},"2026-05-07",23.48,23.66,23.43,23.438,0.159,0.68,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":997,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",23.049999,23.279,0.69,200,{"date":1006,"open":954,"high":954,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",23.12,-0.162,-0.7,500,{"date":1012,"open":993,"high":993,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":802,"transactions":9,"vwap":1013},"2026-05-04",23.282,0.136,0.59,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":964,"volume":1010,"transactions":9,"vwap":1020},"2026-05-01",23.13,23.23,23.146,0.409,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-04-30",22.57,22.737,22.5,0.007,0.03,800,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":802,"transactions":9,"vwap":1034},"2026-04-29",23.07,22.58,22.73,-0.247,-1.07,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",23.16,22.977,-0.393,-1.68,2300,{"date":1045,"open":954,"high":1046,"low":954,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",23.39,23.37,0.057,0.24,11000,{"date":1052,"open":986,"high":986,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-24",23.122,23.313,0.204,0.88,2000,{"date":1059,"open":968,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":887,"transactions":9,"vwap":1062},"2026-04-23",23.46,23.035,23.109,-0.765,-3.2,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1010,"transactions":9,"vwap":1068},"2026-04-22",23.79,23.874,0.353,1.5,{"date":1072,"open":573,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-21",23.89,23.51,23.521,-0.079,-0.33,3200,{"date":1080,"open":1081,"high":573,"low":766,"close":573,"change":1082,"percent_change":1083,"volume":1057,"transactions":9,"vwap":573},"2026-04-20",23.49,0.213,0.91,{"date":1085,"open":995,"high":573,"low":1086,"close":1086,"change":1087,"percent_change":756,"volume":951,"transactions":9,"vwap":1086},"2026-04-17",23.387,0.377,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":913,"percent_change":202,"volume":776,"transactions":9,"vwap":1092},"2026-04-16",22.94,23.030001,23.01,{"date":1094,"open":1033,"high":1095,"low":1033,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-15",22.83,22.82,0.629,2.83,3600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1004,"transactions":9,"vwap":1103},"2026-04-14",22.19,22.191,0.509,2.35,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":769,"transactions":9,"vwap":1109},"2026-04-13",21.25,21.682,0.792,3.79,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1114,"change":1117,"percent_change":292,"volume":1010,"transactions":9,"vwap":1114},"2026-04-10",20.89,20.97,20.85,-0.156,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":595,"percent_change":789,"volume":908,"transactions":9,"vwap":1122},"2026-04-09",21.2,20.9,21.046,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",21.65,21.66,21.31,21.386,0.398,1.9,1700,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1048,"percent_change":1136,"volume":978,"transactions":9,"vwap":1135},"2026-04-07",20.68,20.988,0.27,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1131,"transactions":9,"vwap":1141},"2026-04-06",21.049999,20.87,20.931,0.046,0.22,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":246,"volume":1010,"transactions":9,"vwap":1147},"2026-04-02",20.51,20.885,0.059,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1057,"transactions":9,"vwap":1154},"2026-04-01",21.01,21.030001,20.77,20.826,0.026,0.12,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":703,"transactions":9,"vwap":1160},"2026-03-31",20.37,20.8,0.886,4.45,{"date":1164,"open":1165,"high":1165,"low":22,"close":1166,"change":1167,"percent_change":1168,"volume":802,"transactions":9,"vwap":1166},"2026-03-30",20.13,19.914,-0.053,-0.27,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-27",20.5,19.95,19.967,-0.582,-2.83,4000,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",21.08,20.549,-0.594,-2.81,1600,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1010,"transactions":9,"vwap":1187},"2026-03-25",21.32,21.143,0.149,0.71,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",21.084999,21.13,20.994,-0.524,-2.44,1100,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":769,"transactions":9,"vwap":1201},"2026-03-23",21.72,21.518,0.498,2.37,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":902,"transactions":9,"vwap":1209},"2026-03-20",21.24,21.248,20.92,21.02,-0.68,-3.13,{"date":1213,"open":1214,"high":1215,"low":1206,"close":1215,"change":543,"percent_change":1216,"volume":1197,"transactions":9,"vwap":1215},"2026-03-19",21.37,21.7,0.93,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1036,"volume":1029,"transactions":9,"vwap":1220},"2026-03-18",21.675,21.5,-0.232,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1015,"volume":990,"transactions":9,"vwap":1225},"2026-03-17",21.8,21.732,0.127,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":802,"transactions":9,"vwap":1230},"2026-03-16",21.6,21.605,0.311,1.46,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":237,"percent_change":1009,"volume":1238,"transactions":9,"vwap":1237},"2026-03-13",21.668,21.29,21.294,900,{"date":1240,"open":1224,"high":1224,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-12",21.444,-0.459,-2.1,1900,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":710,"transactions":9,"vwap":1249},"2026-03-11",22.17,21.86,21.903,0.097,0.44,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":481,"volume":1197,"transactions":9,"vwap":1257},"2026-03-10",21.9,21.99,21.685,21.806,-0.218,{"date":1260,"open":1215,"high":1261,"low":1215,"close":1261,"change":1262,"percent_change":133,"volume":978,"transactions":9,"vwap":1261},"2026-03-09",22.024,0.144,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1010,"transactions":9,"vwap":1266},"2026-03-06",21.995,21.88,-0.382,-1.72,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":929,"transactions":9,"vwap":1272},"2026-03-05",22.23,22.262,22.030001,0.133,0.6,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":978,"transactions":9,"vwap":1279},"2026-03-04",22.02,22.129,0.575,2.67,{"date":1283,"open":1214,"high":1284,"low":1121,"close":1285,"change":780,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-03",21.68,21.554,-0.79,3900,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":78,"volume":978,"transactions":9,"vwap":1291},"2026-03-02",21.55,21.726,0.287,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":776,"transactions":9,"vwap":1297},"2026-02-27",21.48,21.38,21.439,-0.359,-1.65,{"date":1301,"open":1215,"high":1254,"low":1215,"close":1302,"change":1303,"percent_change":1143,"volume":1183,"transactions":9,"vwap":1302},"2026-02-26",21.798,0.048,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1202,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-25",21.61,21.84,21.75,2.34,2400,{"date":1312,"open":1139,"high":1313,"low":1139,"close":1313,"change":1314,"percent_change":1315,"volume":1010,"transactions":9,"vwap":1313},"2026-02-24",21.252,0.324,1.55,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":819,"transactions":9,"vwap":1320},"2026-02-23",21,20.899,20.928,-0.841,-3.86,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":673,"volume":908,"transactions":9,"vwap":1327},"2026-02-20",22.049999,21.76,21.769,-0.064,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1197,"transactions":9,"vwap":1332},"2026-02-19",21.82,21.833,-0.125,-0.57,{"date":1336,"open":1229,"high":1337,"low":1229,"close":1338,"change":1339,"percent_change":1232,"volume":1004,"transactions":9,"vwap":1338},"2026-02-18",22.040001,21.958,0.315,{"date":1341,"open":1224,"high":1224,"low":1342,"close":1342,"change":1343,"percent_change":717,"volume":978,"transactions":9,"vwap":1342},"2026-02-17",21.643,-0.095,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":990,"transactions":9,"vwap":1347},"2026-02-13",21.885,21.738,0.227,1.06,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1029,"transactions":9,"vwap":1353},"2026-02-12",21.45,21.511,-0.769,-3.45,{"date":1357,"open":1026,"high":1026,"low":1273,"close":1358,"change":1359,"percent_change":1360,"volume":908,"transactions":9,"vwap":1358},"2026-02-11",22.28,-0.35,-1.55,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":123,"volume":908,"transactions":9,"vwap":1364},"2026-02-10",22.69,22.63,0.091,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":901,"volume":802,"transactions":9,"vwap":1369},"2026-02-09",22.27,22.539,0.641,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-06",21.41,21.898,0.783,3.71,21600,{"date":1379,"open":1380,"high":1127,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":908,"transactions":9,"vwap":1381},"2026-02-05",21.21,21.115,-0.743,-3.4,{"date":1385,"open":1386,"high":1386,"low":1307,"close":1387,"change":1388,"percent_change":1389,"volume":887,"transactions":9,"vwap":1387},"2026-02-04",22.51,21.858,-0.649,-2.88,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-03",23.15,22.32,22.507,-0.572,-2.48,2200,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":990,"transactions":9,"vwap":1401},"2026-02-02",23.28,23.079,-0.109,-0.47,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":169,"transactions":9,"vwap":1407},"2026-01-30",23.5,23.188,-0.597,-2.51,{"date":1411,"open":610,"high":1412,"low":610,"close":1412,"change":1413,"percent_change":1414,"volume":769,"transactions":9,"vwap":1412},"2026-01-29",23.785,-0.092,-0.39,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1010,"transactions":9,"vwap":1418},"2026-01-28",24.08,23.877,-0.108,-0.45,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-27",23.985,-0.098,-0.41,100,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1004,"transactions":9,"vwap":1430},"2026-01-26",24.15,24.083,0.112,0.47,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":673,"volume":1004,"transactions":9,"vwap":1435},"2026-01-23",23.971,-0.069,{"date":1438,"open":655,"high":1439,"low":655,"close":1440,"change":1441,"percent_change":1442,"volume":990,"transactions":9,"vwap":1440},"2026-01-22",24.049999,24.040001,0.454,1.92,{"date":1444,"open":591,"high":591,"low":1445,"close":1446,"change":1447,"percent_change":1136,"volume":782,"transactions":9,"vwap":1446},"2026-01-21",23.41,23.586,0.064,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-20",23.95,23.522,-0.734,-3.03,3000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":238,"volume":1029,"transactions":9,"vwap":1458},"2026-01-16",24.44,24.256,-0.131,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":929,"transactions":9,"vwap":1464},"2026-01-15",24.59,24.6,24.387,0.001,0,{"date":1468,"open":747,"high":747,"low":785,"close":1469,"change":1470,"percent_change":1471,"volume":835,"transactions":9,"vwap":1469},"2026-01-14",24.386,-0.4,-1.61,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":238,"volume":1478,"transactions":9,"vwap":1476},"2026-01-13",24.95,24.65,24.786,-0.134,3700,{"date":1480,"open":688,"high":747,"low":688,"close":747,"change":1481,"percent_change":1482,"volume":769,"transactions":9,"vwap":747},"2026-01-12",0.035,0.14,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":989,"volume":1183,"transactions":9,"vwap":1487},"2026-01-09",24.75,24.9,24.885,0.161,{"date":1490,"open":899,"high":1491,"low":899,"close":1492,"change":1493,"percent_change":481,"volume":782,"transactions":9,"vwap":1492},"2026-01-08",24.77,24.724,-0.248,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1425,"volume":1010,"transactions":9,"vwap":1497},"2026-01-07",25.14,24.972,-0.102,{"date":1500,"open":1501,"high":1502,"low":747,"close":1502,"change":1503,"percent_change":1504,"volume":1183,"transactions":9,"vwap":1502},"2026-01-06",24.93,25.073999,0.108,0.43,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":683,"volume":951,"transactions":9,"vwap":1508},"2026-01-05",25.049999,24.966,0.493,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-02",24.8,24.473,-0.261,-1.06,4200,{"date":1518,"open":61,"high":61,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":887,"transactions":9,"vwap":1519},"2025-12-31",24.734,-0.316,-1.26,{"date":1523,"open":1524,"high":1524,"low":1507,"close":1507,"change":1343,"percent_change":1525,"volume":1397,"transactions":9,"vwap":1507},"2025-12-30",25.17,-0.38,{"date":1527,"open":1528,"high":1528,"low":707,"close":1529,"change":1530,"percent_change":725,"volume":1029,"transactions":9,"vwap":1529},"2025-12-29",25.4,25.145,-0.263,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":949,"percent_change":595,"volume":169,"transactions":9,"vwap":1534},"2025-12-26",25.7,25.408,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":543,"volume":1004,"transactions":9,"vwap":1537},"2025-12-24",25.494,0.052,{"date":1540,"open":872,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":716,"volume":1310,"transactions":9,"vwap":1541},"2025-12-23",25.442,25.34,-0.028,{"date":1545,"open":509,"high":509,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":169,"transactions":9,"vwap":1546},"2025-12-22",25.47,0.2175,0.86,{"date":1550,"open":1528,"high":1528,"low":1551,"close":1552,"change":1553,"percent_change":1143,"volume":1554,"transactions":9,"vwap":1552},"2025-12-19",25.24,25.2525,0.0556,1595,{"date":174,"open":670,"high":1556,"low":670,"close":1556,"change":1557,"percent_change":913,"volume":1558,"transactions":9,"vwap":1556},25.1969,0.0469,364]