[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IALT":3,"homepage-market-summary":28,"stock-historical-IALT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IALT","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},"iShares Systematic Alternatives Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.528,0.158242,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29.97,29.84,30,29.78,0.13,0.44,2468869.801098,24.97,1701901.2471005637,99.4,204,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":19,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1701901,347187854.408515,19.14,"2025-12-10",[178,181,190,199,209,218,227,236,247,256,264,271,278,287,298,307,315,324,334,345,354,363,373,383,393,401,408,414,422,430,437,446,453,461,468,475,483,491,498,503,512,520,527,535,543,550,559,569,580,586,594,602,609,618,628,638,647,655,664,672,677,685,693,700,706,713,717,725,730,734,739,746,750,756,765,770,776,781,785,790,794,798,801,806,810,814,819,826,830,834,839,845,850,857,862,868,874,880,886,891,899,903,909,915,922,925,930,935,939,945,952,957,963,969,976,983,987,993,998,1005,1014,1022,1029,1037,1044,1052,1058,1065,1073,1082,1090,1098,1105,1112,1120,1127,1134,1141,1148,1156,1165,1172,1178,1185,1193,1200,1208,1215,1221,1229,1236,1244,1251,1256,1264,1271,1276,1281,1288,1294,1299,1305,1309,1316,1322,1329,1337,1345,1352,1360,1364,1369,1376,1381,1388,1394,1403,1408,1416,1420,1425,1431,1435,1443,1449,1454,1458,1465,1473,1480,1487,1494,1500,1505,1512,1517,1524,1531,1537,1543,1552,1558,1563,1568],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},10753,29.8853,{"date":182,"open":183,"high":19,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",29.95,29.76,-0.02,-0.07,6737209.078031,16599,29.8828,{"date":191,"open":192,"high":17,"low":193,"close":194,"change":105,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",29.88,29.788,29.86,0.2,2672352.99662,9863,29.8699,{"date":200,"open":20,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",29.92,29.72,29.8,0.09,0.3,3097332.547224,10459,29.8193,{"date":210,"open":194,"high":194,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",29.64,29.71,-0.12,-0.4,2137975.783468,10000,29.7063,{"date":219,"open":194,"high":220,"low":202,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",29.8717,29.83,0.08,0.27,2618870.170471,12019,29.8097,{"date":228,"open":203,"high":229,"low":212,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.9385,29.75,0.02,0.07,4459912.001495,18204,29.8451,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",29.77,29.8718,29.6,29.73,-0.03,-0.1,4304065.022454,13599,29.7273,{"date":248,"open":249,"high":19,"low":250,"close":184,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",29.93,29.65,-0.14,-0.47,26644930.879001,13088,29.7505,{"date":257,"open":203,"high":249,"low":202,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",29.9,0.21,0.71,1131735.124549,6806,29.8575,{"date":265,"open":184,"high":184,"low":266,"close":267,"change":242,"percent_change":243,"volume":268,"transactions":269,"vwap":270},"2026-09-18",29.58,29.69,1053948.555961,4957,29.6394,{"date":272,"open":230,"high":221,"low":266,"close":202,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",0.24,0.81,1216790.492728,6068,29.6882,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":105,"percent_change":195,"volume":284,"transactions":285,"vwap":286},"2026-09-16",29.55,29.7,29.3301,29.48,1202697.483816,6832,29.5638,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",29.4,29.538,29.32,29.42,0.1,0.34,1195860.103671,6545,29.3993,{"date":299,"open":300,"high":301,"low":302,"close":291,"change":243,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",29.26,29.41,29.15,-0.34,1464701.336696,8295,29.3129,{"date":308,"open":309,"high":310,"low":309,"close":292,"change":205,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",29.1,29.4642,1.03,1194696.403766,5644,29.3963,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":232,"percent_change":273,"volume":321,"transactions":322,"vwap":323},"2026-09-10",29.04,29.17,28.96,29.12,942611.121248,6491,29.0885,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",29.19,29.002,29.05,-0.11,-0.38,775214.775794,5308,29.0652,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",29.2,29.2755,29.13,29.16,0.04,0.14,1120486.026563,6444,29.175,{"date":346,"open":347,"high":347,"low":348,"close":320,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",29.45,29.06,-0.185,-0.63,1283138.532438,5739,29.1639,{"date":355,"open":300,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":332,"vwap":362},"2026-09-03",29.4162,29.2066,29.305,0.095,0.33,1103682.513305,29.2795,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":195,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",28.98,29.24,28.9432,29.21,0.69,1436841.557616,4828,29.1517,{"date":374,"open":365,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",29.0882,28.91,29.01,0.01,0.03,1156979.631592,6830,28.9985,{"date":384,"open":365,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",29.07,28.9,29,0.05,0.17,584467.795985,3000,28.9577,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":243,"percent_change":303,"volume":398,"transactions":399,"vwap":400},"2026-08-28",28.83,29.0898,28.95,902630.871379,4014,28.9507,{"date":402,"open":387,"high":385,"low":403,"close":328,"change":341,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",28.925,0.48,998087.05924,3540,29.0232,{"date":409,"open":410,"high":319,"low":395,"close":376,"change":242,"percent_change":243,"volume":411,"transactions":412,"vwap":413},"2026-08-26",28.94,1325461.788755,4823,28.9001,{"date":415,"open":416,"high":417,"low":418,"close":410,"change":340,"percent_change":341,"volume":419,"transactions":420,"vwap":421},"2026-08-25",28.97,28.99,28.865,698858.373526,5347,28.9278,{"date":423,"open":397,"high":424,"low":425,"close":386,"change":186,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",29.0799,28.81,-0.24,1110956.260443,4962,28.9132,{"date":431,"open":417,"high":432,"low":433,"close":416,"change":232,"percent_change":273,"volume":434,"transactions":435,"vwap":436},"2026-08-21",29.1683,28.8801,752970.334819,5042,28.9631,{"date":438,"open":386,"high":439,"low":440,"close":386,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",29.08,28.86,-0.085,-0.29,936407.558076,5230,28.9178,{"date":447,"open":347,"high":347,"low":410,"close":448,"change":449,"percent_change":204,"volume":450,"transactions":451,"vwap":452},"2026-08-19",28.985,0.025,1311392.517805,5470,29.0603,{"date":454,"open":455,"high":456,"low":457,"close":319,"change":243,"percent_change":303,"volume":458,"transactions":459,"vwap":460},"2026-08-18",29.09,29.1791,28.88,839049.589823,5552,28.9783,{"date":462,"open":463,"high":338,"low":464,"close":348,"change":231,"percent_change":232,"volume":465,"transactions":466,"vwap":467},"2026-08-17",29.03,29.0201,846790.93004,5410,29.0769,{"date":469,"open":338,"high":470,"low":471,"close":317,"change":243,"percent_change":303,"volume":472,"transactions":473,"vwap":474},"2026-08-14",29.2597,29.0101,857577.909392,6525,29.0587,{"date":476,"open":477,"high":478,"low":348,"close":479,"change":185,"percent_change":186,"volume":480,"transactions":481,"vwap":482},"2026-08-13",29.18,29.2299,29.14,1269194.719249,7846,29.1301,{"date":484,"open":336,"high":485,"low":348,"close":339,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",29.28,0.15,0.52,1265309.662847,15692,29.1627,{"date":492,"open":493,"high":348,"low":494,"close":377,"change":232,"percent_change":273,"volume":495,"transactions":496,"vwap":497},"2026-08-11",28.93,28.84,1066703.737054,6609,28.9904,{"date":499,"open":410,"high":328,"low":395,"close":410,"change":340,"percent_change":341,"volume":500,"transactions":501,"vwap":502},"2026-08-10",1150873.945497,10155,28.9372,{"date":504,"open":505,"high":493,"low":506,"close":386,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",28.82,28.75,0.18,0.63,726011.639988,9367,28.8813,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":242,"percent_change":243,"volume":517,"transactions":518,"vwap":519},"2026-08-06",28.85,28.7,28.72,1090437.447914,9401,28.7616,{"date":521,"open":410,"high":410,"low":522,"close":506,"change":523,"percent_change":251,"volume":524,"transactions":525,"vwap":526},"2026-08-05",28.705,-0.04,954418.13019,10008,28.7747,{"date":528,"open":529,"high":494,"low":530,"close":531,"change":105,"percent_change":259,"volume":532,"transactions":533,"vwap":534},"2026-08-04",28.73,28.62,28.79,1028918.10637,8743,28.7793,{"date":536,"open":537,"high":538,"low":539,"close":529,"change":105,"percent_change":259,"volume":540,"transactions":541,"vwap":542},"2026-08-03",28.65,28.7796,28.55,1143053.798897,6991,28.7189,{"date":544,"open":515,"high":506,"low":545,"close":546,"change":340,"percent_change":341,"volume":547,"transactions":548,"vwap":549},"2026-07-31",28.4,28.67,1472203.67193,8209,28.5855,{"date":551,"open":552,"high":515,"low":553,"close":554,"change":360,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",28.61,28.37,28.63,1.17,1710362.075472,8218,28.5867,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",28.69,28.26,28.3,-0.36,-1.26,2269985.617662,9269,28.4535,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",28.76,28.9818,28.45,28.66,-0.13,-0.45,1721144.40761,9820,28.6622,{"date":581,"open":457,"high":582,"low":530,"close":531,"change":110,"percent_change":242,"volume":583,"transactions":584,"vwap":585},"2026-07-27",29.008,1729040.374388,5916,28.7024,{"date":587,"open":588,"high":588,"low":529,"close":589,"change":222,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",29.02,28.8,0.28,767943.543312,4374,28.8447,{"date":595,"open":514,"high":596,"low":537,"close":516,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",28.875,-0.17,-0.59,1022215.521887,9427,28.7345,{"date":603,"open":410,"high":604,"low":457,"close":605,"change":388,"percent_change":389,"volume":606,"transactions":607,"vwap":608},"2026-07-22",29.0387,28.89,1160425.2793,5750,28.9276,{"date":610,"open":611,"high":440,"low":612,"close":494,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",28.57,28.52,0.3776,1.33,1115508.01031,5940,28.7655,{"date":619,"open":620,"high":554,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",28.5,28.41,28.4624,0.0824,0.29,890626.343072,5009,28.5362,{"date":629,"open":630,"high":620,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-17",28.48,28.21,28.38,-0.065,-0.23,983659.801227,7030,28.3852,{"date":639,"open":640,"high":539,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-16",28.36,28.445,-0.055,-0.19,911816.296257,5651,28.4545,{"date":648,"open":649,"high":650,"low":651,"close":620,"change":378,"percent_change":340,"volume":652,"transactions":653,"vwap":654},"2026-07-15",28.6,28.676,28.34,1721005.437372,6021,28.4802,{"date":656,"open":539,"high":657,"low":658,"close":659,"change":21,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-14",28.64,28.44,28.49,0.46,1126073.045622,5038,28.5298,{"date":665,"open":666,"high":620,"low":631,"close":640,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",28.47,-0.08,-0.28,882071.8662,4861,28.3669,{"date":673,"open":674,"high":674,"low":675,"close":658,"change":523,"percent_change":251,"volume":676,"transactions":9,"vwap":658},"2026-07-10",28.54,28.357,937700,{"date":678,"open":679,"high":680,"low":681,"close":630,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":630},"2026-07-09",28.11,28.51,28.09,0.41,1.46,1507500,{"date":686,"open":687,"high":688,"low":689,"close":687,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":687},"2026-07-08",28.07,28.157,27.96,-0.09,-0.32,1384300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":388,"percent_change":507,"volume":699,"transactions":9,"vwap":698},"2026-07-07",28.12,28.18,27.97,28.16,735600,{"date":701,"open":702,"high":703,"low":704,"close":679,"change":388,"percent_change":507,"volume":705,"transactions":9,"vwap":679},"2026-07-06",28.14,28.19,28.035,854100,{"date":707,"open":708,"high":563,"low":709,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-02",28.15,27.94,28.059999,0,1181500,{"date":714,"open":681,"high":708,"low":715,"close":710,"change":378,"percent_change":340,"volume":716,"transactions":9,"vwap":710},"2026-07-01",27.98,1215500,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-30",28.25,27.946,28.049999,-0.06,-0.21,1036500,{"date":726,"open":708,"high":727,"low":728,"close":679,"change":523,"percent_change":251,"volume":729,"transactions":9,"vwap":679},"2026-06-29",28.299,27.9,1598800,{"date":731,"open":695,"high":703,"low":732,"close":708,"change":340,"percent_change":341,"volume":733,"transactions":9,"vwap":708},"2026-06-26",28.01,1173400,{"date":735,"open":679,"high":736,"low":737,"close":679,"change":105,"percent_change":259,"volume":738,"transactions":9,"vwap":679},"2026-06-25",28.232,27.92,1212800,{"date":740,"open":741,"high":741,"low":742,"close":721,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":721},"2026-06-24",28.39,27.88,-0.22,-0.78,1730400,{"date":747,"open":742,"high":741,"low":742,"close":748,"change":690,"percent_change":691,"volume":749,"transactions":9,"vwap":748},"2026-06-23",28.27,2025300,{"date":751,"open":752,"high":753,"low":754,"close":640,"change":388,"percent_change":507,"volume":755,"transactions":9,"vwap":640},"2026-06-22",28.28,28.399,28.205,1477300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",28.32,28.42,28.172,28.31,0.19,0.68,1086100,{"date":766,"open":573,"high":612,"low":767,"close":695,"change":597,"percent_change":768,"volume":769,"transactions":9,"vwap":695},"2026-06-17",28.061001,-0.6,2253500,{"date":771,"open":666,"high":539,"low":772,"close":773,"change":723,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-16",28.115,28.29,-0.74,2145400,{"date":777,"open":778,"high":778,"low":545,"close":620,"change":379,"percent_change":779,"volume":780,"transactions":9,"vwap":620},"2026-06-15",28.92,0.11,3457600,{"date":782,"open":758,"high":783,"low":563,"close":666,"change":21,"percent_change":660,"volume":784,"transactions":9,"vwap":666},"2026-06-12",28.53,2029300,{"date":786,"open":719,"high":787,"low":715,"close":651,"change":294,"percent_change":788,"volume":789,"transactions":9,"vwap":651},"2026-06-11",28.395,1.21,2740100,{"date":791,"open":698,"high":719,"low":697,"close":792,"change":723,"percent_change":774,"volume":793,"transactions":9,"vwap":792},"2026-06-10",28,4025200,{"date":795,"open":640,"high":666,"low":796,"close":631,"change":722,"percent_change":723,"volume":797,"transactions":9,"vwap":631},"2026-06-09",27.81,2942200,{"date":799,"open":620,"high":620,"low":719,"close":748,"change":242,"percent_change":329,"volume":800,"transactions":9,"vwap":748},"2026-06-08",2848600,{"date":802,"open":571,"high":571,"low":803,"close":563,"change":303,"percent_change":804,"volume":805,"transactions":9,"vwap":563},"2026-06-05",28.275,-1.19,2368300,{"date":807,"open":539,"high":808,"low":539,"close":657,"change":378,"percent_change":379,"volume":809,"transactions":9,"vwap":657},"2026-06-04",28.74,7389400,{"date":811,"open":808,"high":506,"low":812,"close":554,"change":185,"percent_change":186,"volume":813,"transactions":9,"vwap":554},"2026-06-03",28.58,6919100,{"date":815,"open":816,"high":319,"low":620,"close":537,"change":817,"percent_change":763,"volume":818,"transactions":9,"vwap":537},"2026-06-02",28.71,0.194,5175700,{"date":820,"open":821,"high":808,"low":631,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-01",28.35,28.456,0.266,0.94,19284100,{"date":827,"open":632,"high":741,"low":679,"close":703,"change":329,"percent_change":828,"volume":829,"transactions":9,"vwap":703},"2026-05-29",-0.39,22018000,{"date":831,"open":719,"high":821,"low":698,"close":563,"change":486,"percent_change":832,"volume":833,"transactions":9,"vwap":563},"2026-05-28",0.53,116564800,{"date":835,"open":752,"high":752,"low":697,"close":708,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":708},"2026-05-27",-0.105,-0.37,198700,{"date":840,"open":841,"high":563,"low":842,"close":843,"change":222,"percent_change":590,"volume":844,"transactions":9,"vwap":843},"2026-05-26",28.24,28.22,28.255,270100,{"date":846,"open":773,"high":773,"low":681,"close":847,"change":848,"percent_change":105,"volume":849,"transactions":9,"vwap":847},"2026-05-22",28.175,0.017,290100,{"date":851,"open":719,"high":852,"low":679,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-21",28.308,28.158,-0.139,-0.49,409400,{"date":858,"open":821,"high":621,"low":631,"close":859,"change":860,"percent_change":223,"volume":861,"transactions":9,"vwap":859},"2026-05-20",28.297,0.077,367700,{"date":863,"open":741,"high":621,"low":864,"close":842,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":842},"2026-05-19",28.2,-0.155,-0.55,459200,{"date":869,"open":752,"high":573,"low":719,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-18",28.375,0.243,0.86,195700,{"date":875,"open":721,"high":703,"low":876,"close":877,"change":243,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-15",27.99,28.132,-0.35,409500,{"date":881,"open":761,"high":882,"low":696,"close":736,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":736},"2026-05-14",28.343,-0.073,-0.26,250900,{"date":887,"open":553,"high":759,"low":748,"close":888,"change":889,"percent_change":21,"volume":890,"transactions":9,"vwap":888},"2026-05-13",28.305,0.037,373100,{"date":892,"open":893,"high":752,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-12",28.1,28.08,28.268,0.088,0.31,240800,{"date":900,"open":563,"high":563,"low":721,"close":696,"change":486,"percent_change":901,"volume":902,"transactions":9,"vwap":696},"2026-05-11",0.54,207600,{"date":904,"open":687,"high":679,"low":876,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-08",28.030001,-0.013,-0.05,195900,{"date":910,"open":911,"high":894,"low":697,"close":912,"change":913,"percent_change":251,"volume":914,"transactions":9,"vwap":912},"2026-05-07",28.040001,28.042999,-0.038,328100,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":232,"volume":921,"transactions":9,"vwap":919},"2026-05-06",28.17,27.975,28.080999,0.021,220000,{"date":923,"open":679,"high":679,"low":918,"close":710,"change":105,"percent_change":259,"volume":924,"transactions":9,"vwap":710},"2026-05-05",326200,{"date":926,"open":893,"high":893,"low":927,"close":792,"change":575,"percent_change":928,"volume":929,"transactions":9,"vwap":792},"2026-05-04",27.93,-0.46,247200,{"date":931,"open":698,"high":932,"low":876,"close":933,"change":378,"percent_change":340,"volume":934,"transactions":9,"vwap":933},"2026-05-01",28.225,28.13,475000,{"date":936,"open":905,"high":933,"low":737,"close":695,"change":195,"percent_change":937,"volume":938,"transactions":9,"vwap":695},"2026-04-30",0.72,712800,{"date":940,"open":941,"high":737,"low":942,"close":737,"change":943,"percent_change":507,"volume":944,"transactions":9,"vwap":737},"2026-04-29",27.84,27.785,0.051,352800,{"date":946,"open":941,"high":911,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-28",27.75,27.869,-0.161,-0.57,534300,{"date":953,"open":876,"high":954,"low":955,"close":905,"change":449,"percent_change":204,"volume":956,"transactions":9,"vwap":905},"2026-04-27",28.448,27.78,421500,{"date":958,"open":742,"high":732,"low":959,"close":960,"change":624,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-24",27.63,28.0049992,1.05,206800,{"date":964,"open":955,"high":965,"low":966,"close":967,"change":836,"percent_change":330,"volume":968,"transactions":9,"vwap":967},"2026-04-23",27.86,27.6,27.715,157300,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":43,"volume":975,"transactions":9,"vwap":972},"2026-04-22",27.7,27.82,27.59,0.275,163100,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":441,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-21",27.62,27.54,27.545,-0.31,60400,{"date":984,"open":978,"high":959,"low":985,"close":959,"change":242,"percent_change":329,"volume":986,"transactions":9,"vwap":959},"2026-04-20",27.58,73900,{"date":988,"open":979,"high":947,"low":989,"close":990,"change":293,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-17",27.53,27.66,0.36,92200,{"date":994,"open":978,"high":978,"low":989,"close":995,"change":996,"percent_change":667,"volume":997,"transactions":9,"vwap":995},"2026-04-16",27.56,-0.021,48500,{"date":999,"open":966,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":486,"volume":1004,"transactions":9,"vwap":1002},"2026-04-15",27.61,27.52,27.581,0.042,153300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-14",27.42,27.69,27.41,27.539,-0.154,-0.56,401000,{"date":1015,"open":1016,"high":1017,"low":989,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-13",27.68,27.74,27.693,-0.257,-0.92,473200,{"date":1023,"open":973,"high":1024,"low":979,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-10",27.984,27.95,0.373,1.35,216900,{"date":1030,"open":1031,"high":1032,"low":1009,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-09",27.45,27.64,27.577,0.137,0.5,84200,{"date":1038,"open":955,"high":955,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-08",27.352,27.44,0.064,0.23,147200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":110,"volume":1051,"transactions":9,"vwap":1049},"2026-04-07",27.39,27.4,27.27,27.376,-0.004,44200,{"date":1053,"open":979,"high":979,"low":1054,"close":1055,"change":1056,"percent_change":634,"volume":1057,"transactions":9,"vwap":1055},"2026-04-06",27.3,27.38,-0.062,132500,{"date":1059,"open":1060,"high":1031,"low":1061,"close":1062,"change":1063,"percent_change":222,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",27.25,27.22,27.442,0.022,64500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1007,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1007},"2026-04-01",27.46,27.5,27.26,0.154,0.56,225300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-31",27.084999,27.329,27.040001,27.266,0.221,0.82,83200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":643,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",27.185,27.19,27,27.045,-0.051,100900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":293,"volume":1097,"transactions":9,"vwap":1095},"2026-03-27",27.01,27.128,27.0079994,27.096001,0.027,47700,{"date":1099,"open":1100,"high":1101,"low":1077,"close":1102,"change":251,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-26",27.31,27.37,27.069,-0.51,206900,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":195,"volume":1111,"transactions":9,"vwap":1109},"2026-03-25",27.33,27.15,27.209,0.054,48900,{"date":1113,"open":1114,"high":1060,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-24",26.86,26.825,27.155,0.158,0.59,60300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":920,"percent_change":222,"volume":1126,"transactions":9,"vwap":1125},"2026-03-23",27.09,27.18,26.93,26.997,129100,{"date":1128,"open":1129,"high":1092,"low":1130,"close":1131,"change":1132,"percent_change":389,"volume":1133,"transactions":9,"vwap":1131},"2026-03-20",26.89,26.8,26.976,0.046,89900,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1124,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1124},"2026-03-19",26.58,26.99,0.115,0.43,88900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":442,"volume":1147,"transactions":9,"vwap":1145},"2026-03-18",26.54,26.82,26.815,-0.077,122600,{"date":1149,"open":1129,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-17",26.92,26.78,26.892,0.162,0.61,29200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-16",26.75,26.788,26.67,26.73,0.145,0.55,65100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":242,"percent_change":329,"volume":1171,"transactions":9,"vwap":1170},"2026-03-13",26.68,26.72,26.52,26.585,61400,{"date":1173,"open":1174,"high":1175,"low":1169,"close":1176,"change":242,"percent_change":329,"volume":1177,"transactions":9,"vwap":1176},"2026-03-12",26.64,26.7,26.615,23600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":426,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-11",26.74,26.565,26.645,-0.89,50100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1139,"volume":1192,"transactions":9,"vwap":1190},"2026-03-10",26.94,27.14,26.71,26.885,0.116,272000,{"date":1194,"open":1195,"high":1151,"low":1196,"close":1197,"change":1198,"percent_change":590,"volume":1199,"transactions":9,"vwap":1197},"2026-03-09",26.59,26.57,26.769,0.074,25100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":135,"volume":1207,"transactions":9,"vwap":1205},"2026-03-06",26.35,26.77,26.32,26.695,0.176,73600,{"date":1209,"open":1210,"high":1169,"low":1211,"close":1212,"change":1213,"percent_change":214,"volume":1214,"transactions":9,"vwap":1212},"2026-03-05",26.48,26.34,26.519,-0.106,49400,{"date":1216,"open":1143,"high":1168,"low":1217,"close":1218,"change":1219,"percent_change":369,"volume":1220,"transactions":9,"vwap":1218},"2026-03-04",26.495,26.625,0.183,48400,{"date":1222,"open":1211,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-03",26.51,26.2,26.442,-0.163,-0.61,48600,{"date":1230,"open":1231,"high":1232,"low":1204,"close":1233,"change":1234,"percent_change":824,"volume":1235,"transactions":9,"vwap":1233},"2026-03-02",26.36,26.665,26.605,0.249,90400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-27",26.19,26.38,26.356,-0.052,-0.2,52100,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":643,"volume":1250,"transactions":9,"vwap":1248},"2026-02-26",26.44,26.3,26.408,-0.049,16000,{"date":1252,"open":1253,"high":1210,"low":1253,"close":1254,"change":860,"percent_change":624,"volume":1255,"transactions":9,"vwap":1254},"2026-02-25",26.4,26.457,86300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1239,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1239},"2026-02-24",26.29,26.41,26.271,0.175,0.67,43700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":441,"percent_change":691,"volume":1270,"transactions":9,"vwap":1269},"2026-02-23",26.23,26.26,26.1,26.205,58200,{"date":1272,"open":1273,"high":1211,"low":1274,"close":1258,"change":341,"percent_change":901,"volume":1275,"transactions":9,"vwap":1258},"2026-02-20",26.13,26.09,31000,{"date":1277,"open":1274,"high":1267,"low":1278,"close":1279,"change":379,"percent_change":779,"volume":1280,"transactions":9,"vwap":1279},"2026-02-19",26.08,26.15,49200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":232,"percent_change":223,"volume":1287,"transactions":9,"vwap":1286},"2026-02-18",26.049999,26.18,26.025,26.12,77800,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1283,"change":523,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-02-17",26.6,25.92,-0.15,231300,{"date":1295,"open":1274,"high":1279,"low":1296,"close":1274,"change":1297,"percent_change":722,"volume":1298,"transactions":9,"vwap":1274},"2026-02-13",25.985,-0.015,21200,{"date":1300,"open":1301,"high":1231,"low":1278,"close":1302,"change":251,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-12",26.25,26.105,-0.53,10200,{"date":1306,"open":1247,"high":1247,"low":1238,"close":1307,"change":1050,"percent_change":185,"volume":1308,"transactions":9,"vwap":1307},"2026-02-11",26.245,29400,{"date":1310,"open":1311,"high":1311,"low":1224,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-10",26.31,26.249,0.043,0.16,9800,{"date":1317,"open":1318,"high":1301,"low":1319,"close":1320,"change":1050,"percent_change":185,"volume":1321,"transactions":9,"vwap":1320},"2026-02-09",26.11,26.059,26.206,13200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":150,"percent_change":1027,"volume":1328,"transactions":9,"vwap":1327},"2026-02-06",26.16,26.226,26.07,26.21,26600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1012,"volume":1336,"transactions":9,"vwap":1334},"2026-02-05",25.9,25.98,25.81,25.86,-0.145,23400,{"date":1338,"open":1339,"high":1266,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-04",26.135,25.91,26.0049992,-0.192,-0.73,66300,{"date":1346,"open":1238,"high":1347,"low":1274,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-03",26.265,26.197,0.242,0.93,276200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":389,"volume":1359,"transactions":9,"vwap":1357},"2026-02-02",25.85,25.96,25.835,25.955,0.045,40300,{"date":1361,"open":1332,"high":1278,"low":1340,"close":1340,"change":1362,"percent_change":774,"volume":1363,"transactions":9,"vwap":1340},"2026-01-30",-0.194,59800,{"date":1365,"open":1224,"high":1224,"low":1331,"close":1366,"change":1367,"percent_change":1368,"volume":1315,"transactions":9,"vwap":1366},"2026-01-29",26.104,0.121,0.47,{"date":1370,"open":1371,"high":1372,"low":1334,"close":1373,"change":1374,"percent_change":204,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",26,26.030001,25.983,0.023,7800,{"date":1377,"open":1378,"high":1332,"low":1378,"close":1355,"change":1379,"percent_change":682,"volume":1380,"transactions":9,"vwap":1355},"2026-01-27",25.73,0.105,6600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":105,"percent_change":1042,"volume":1387,"transactions":9,"vwap":1386},"2026-01-26",25.827,25.88,25.809,25.855,12100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":449,"percent_change":293,"volume":1393,"transactions":9,"vwap":1392},"2026-01-23",25.66,25.82,25.795,14100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-22",25.84,25.87,25.722,25.77,-0.115,-0.44,7200,{"date":1404,"open":1405,"high":1340,"low":1405,"close":1406,"change":762,"percent_change":157,"volume":1407,"transactions":9,"vwap":1406},"2026-01-21",25.58,25.885,13800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":251,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-20",25.74,25.78,25.65,25.695,-0.54,34100,{"date":1417,"open":1384,"high":1418,"low":1411,"close":1356,"change":642,"percent_change":723,"volume":1419,"transactions":9,"vwap":1356},"2026-01-16",25.89,19600,{"date":1421,"open":1334,"high":1331,"low":1422,"close":1418,"change":1423,"percent_change":907,"volume":1424,"transactions":9,"vwap":1418},"2026-01-15",25.816,-0.014,73800,{"date":1426,"open":1427,"high":1355,"low":1391,"close":1428,"change":1429,"percent_change":232,"volume":1430,"transactions":9,"vwap":1428},"2026-01-14",25.896,25.904,0.019,25500,{"date":1432,"open":1433,"high":1355,"low":1333,"close":1406,"change":378,"percent_change":340,"volume":1434,"transactions":9,"vwap":1406},"2026-01-13",25.95,25300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":360,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",25.8,25.94,25.792,25.875,0.085,21600,{"date":1444,"open":1445,"high":1334,"low":1446,"close":1445,"change":1447,"percent_change":105,"volume":1448,"transactions":9,"vwap":1445},"2026-01-09",25.79,25.75,0.015,13700,{"date":1450,"open":1279,"high":1279,"low":1451,"close":1452,"change":722,"percent_change":634,"volume":1453,"transactions":9,"vwap":1452},"2026-01-08",25.71,25.775,116500,{"date":1455,"open":1456,"high":1384,"low":1456,"close":1356,"change":388,"percent_change":762,"volume":1457,"transactions":9,"vwap":1356},"2026-01-07",25.68,51700,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":624,"volume":1464,"transactions":9,"vwap":1462},"2026-01-06",26.01,25.681,25.785,0.075,42500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1451,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1451},"2026-01-05",25.51,25.72,25.482,0.335,1.32,158700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":232,"percent_change":590,"volume":1479,"transactions":9,"vwap":1478},"2026-01-02",25.4,25.49,25.325,25.375,9300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":378,"percent_change":340,"volume":1486,"transactions":9,"vwap":1485},"2025-12-31",25.315,25.33,25.3,25.305,4500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":186,"percent_change":668,"volume":1493,"transactions":9,"vwap":1492},"2025-12-30",25.31,25.36,25.26,25.295,24400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":907,"percent_change":1242,"volume":1499,"transactions":9,"vwap":1498},"2025-12-29",25.35,25.37,25.365,6800,{"date":1501,"open":1502,"high":1503,"low":1475,"close":1503,"change":242,"percent_change":213,"volume":1504,"transactions":9,"vwap":1503},"2025-12-26",25.41,25.415,2100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1379,"percent_change":682,"volume":1511,"transactions":9,"vwap":1510},"2025-12-24",25.396,25.45,25.382,25.445,1800,{"date":1513,"open":1514,"high":1490,"low":1515,"close":1516,"change":1297,"percent_change":722,"volume":171,"transactions":9,"vwap":1516},"2025-12-23",25.314,25.311,25.34,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":762,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-22",25.299,25.355,25.283,0.76,24700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1379,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-19",25.059999,25.17,25.165,0.42,24300,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1526,"change":1535,"percent_change":341,"volume":1536,"transactions":9,"vwap":1526},"2025-12-18",25.035,25.075001,0.035,6300,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":667,"percent_change":691,"volume":1542,"transactions":9,"vwap":1541},"2025-12-17",25.09,24.995,25.025,16500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-16",25.07,25.11,25.049999,25.105,0.031,0.12,7000,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1110,"percent_change":1557,"volume":1542,"transactions":9,"vwap":1556},"2025-12-15",25.08,25.042,25.073999,0.22,{"date":1559,"open":1546,"high":1560,"low":24,"close":1561,"change":1400,"percent_change":928,"volume":1562,"transactions":9,"vwap":1561},"2025-12-12",25.12,25.02,11300,{"date":1564,"open":1565,"high":1566,"low":24,"close":1567,"change":185,"percent_change":667,"volume":1493,"transactions":9,"vwap":1567},"2025-12-11",25.1,25.14,25.135,{"date":176,"open":1569,"high":1570,"low":1571,"close":1570,"change":449,"percent_change":293,"volume":1572,"transactions":9,"vwap":1570},25.13,25.155,25.052,1499]