[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVSS":3,"homepage-market-summary":30,"stock-historical-IVSS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVSS","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},"Applied Finance IVS US SMID ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0636,0.018525,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.15,29.165,29.22,29.115,28.88,0.27,0.93,4872,31.375,25.052,6854.821369278846,64.8,208,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},6855,1425802.84481,15.51,"2025-12-04",[180,183,193,203,212,221,230,241,251,260,270,280,289,300,309,318,326,337,347,355,365,375,385,394,401,410,418,426,435,443,452,459,468,477,487,495,505,514,522,531,541,549,555,561,570,579,586,594,601,610,619,627,635,643,651,660,669,679,688,698,707,715,721,728,734,741,748,754,760,766,775,782,791,798,803,810,815,822,829,836,843,849,857,863,871,879,888,893,901,909,914,921,927,936,943,950,957,963,970,977,984,991,997,1005,1011,1018,1026,1032,1039,1045,1052,1061,1065,1071,1076,1082,1087,1095,1101,1108,1114,1120,1126,1133,1139,1145,1150,1157,1162,1170,1177,1184,1190,1197,1204,1210,1218,1224,1230,1235,1241,1248,1256,1263,1268,1274,1280,1288,1295,1303,1309,1315,1322,1329,1335,1341,1346,1355,1362,1369,1373,1380,1386,1394,1401,1408,1413,1418,1427,1434,1440,1447,1453,1460,1465,1472,1478,1485,1493,1499,1506,1511,1517,1524,1530,1536,1544,1551,1560,1567,1572,1579,1582,1586,1589,1593,1597,1602,1606,1612,1617,1621,1626,1633,1639,1644,1650,1655],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},65,29.1767,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.95,29.25,28.7394,0.2962,1.04,4646.953,72,28.9498,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",28.715,28.73,28.5838,-0.1122,-0.39,12818.079,58,28.7217,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":65,"vwap":211},"2026-09-29",28.775,28.56,28.696,-0.1139,-0.4,2252,28.6158,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.93,28.8099,-0.2553,-0.88,559.5,28,28.8861,{"date":222,"open":223,"high":17,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":219,"vwap":229},"2026-09-25",29.12,28.98,29.0652,0.0957,0.33,2641,29.076,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",28.91,29,28.8,28.9695,-0.0536,-0.18,5680,39,28.8627,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",29.16,29.01,29.0231,-0.3269,-1.11,7621,42,29.1331,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":237,"volume":257,"transactions":258,"vwap":259},"2026-09-22",29.61,29.26,29.35,-0.0523,3141,31,29.3488,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",29.44,29.48,29.4023,0.1339,0.46,1586,34,29.4471,{"date":271,"open":272,"high":273,"low":186,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",29.27,29.3,29.2684,-0.1975,-0.67,6055,55,29.2698,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",29.66,29.4659,-0.0764,-0.26,9531,52,29.6255,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",29.7299,29.82,29.53,29.5423,-0.0268,-0.09,8197,46,29.6953,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":276,"volume":306,"transactions":307,"vwap":308},"2026-09-15",29.575,29.65,29.5691,-0.2003,841,27,29.6098,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":-6,"volume":316,"transactions":258,"vwap":317},"2026-09-14",29.72,29.81,29.6966,29.7694,-0.0006,3159,29.7166,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":219,"vwap":325},"2026-09-11",29.84,29.77,0.1145,0.39,2238.5,29.8129,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",29.75,29.76,29.64,29.6555,-0.2245,-0.75,14565.325,68,29.7318,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",29.945,29.85,29.88,-0.2828,-0.94,986.003,24,29.9152,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":307,"vwap":354},"2026-09-08",30.25,30.1628,-0.3139,-1.03,1025.075,30.2093,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":268,"vwap":364},"2026-09-04",30.44,30.51,30.42,30.4767,0.016,0.05,4701,30.4579,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",30.425,30.49,30.4607,0.1901,0.63,905,18,30.4676,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":345,"vwap":384},"2026-09-02",30.31,30.33,30.27,30.2706,0.3596,1.2,3106,30.3168,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",30.21,29.911,-0.329,-1.09,963,30,30.0011,{"date":395,"open":377,"high":377,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":233,"vwap":400},"2026-08-31",30.24,-0.2523,-0.83,2518.007,30.2671,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",30.555,30.4923,-0.1503,-0.49,2271,36,30.5238,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":345,"vwap":417},"2026-08-27",30.55,30.6426,0.0308,0.1,1113,30.5777,{"date":419,"open":420,"high":421,"low":412,"close":422,"change":423,"percent_change":142,"volume":424,"transactions":258,"vwap":425},"2026-08-26",30.59,30.62,30.6118,0.0989,1806,30.5888,{"date":427,"open":368,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",30.5129,30.4,-0.0171,-0.06,1708,15,30.4199,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":285,"volume":441,"transactions":408,"vwap":442},"2026-08-24",30.63,30.52,30.53,-0.0802,1701.3462,30.5781,{"date":444,"open":445,"high":437,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",30.575,30.6102,0.2402,0.79,1132.3413,32,30.6013,{"date":453,"open":368,"high":368,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":268,"vwap":458},"2026-08-20",30.37,-0.2663,-0.87,4727,30.4285,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",30.8,30.6363,0.1375,0.45,3960,23,30.6788,{"date":469,"open":470,"high":420,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",30.56,30.4988,-0.2875,-0.93,1750,35,30.5895,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":475,"vwap":486},"2026-08-17",30.82,30.86,30.76,30.7863,-0.212,-0.68,4483,30.7946,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":466,"vwap":494},"2026-08-14",31.025,30.9983,0.054,0.17,625,31.0259,{"date":496,"open":497,"high":498,"low":461,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",30.87,30.96,30.9443,0.2378,0.77,1622,22,30.8531,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":147,"volume":511,"transactions":512,"vwap":513},"2026-08-12",30.6,30.72,30.7065,0.1148,1619,12,30.6208,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":466,"vwap":521},"2026-08-11",30.71,30.5917,-0.0206,-0.07,802.196,30.6622,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",30.7,30.6123,-0.2665,-0.86,1204,44,30.6793,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",30.77,30.905,30.8788,-0.0066,-0.02,868.9,20,30.8401,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":473,"volume":547,"transactions":65,"vwap":548},"2026-08-06",30.99,30.88,30.8854,-0.2893,1261,30.9318,{"date":550,"open":25,"high":25,"low":551,"close":551,"change":552,"percent_change":237,"volume":553,"transactions":373,"vwap":554},"2026-08-05",31.1747,-0.0569,1086,31.239,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":117,"volume":559,"transactions":373,"vwap":560},"2026-08-04",31.2316,0.3495,405,31.1157,{"date":562,"open":533,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",30.8821,30.75,0.5327,1.76,5891.96731,45,30.7847,{"date":571,"open":572,"high":454,"low":573,"close":574,"change":575,"percent_change":406,"volume":576,"transactions":577,"vwap":578},"2026-07-31",30.23,30.14,30.3494,-0.1493,1651.018,33,30.3188,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":415,"volume":584,"transactions":249,"vwap":585},"2026-07-30",30.1501,30.4987,0.0313,3238.014,30.3618,{"date":587,"open":588,"high":544,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":373,"vwap":593},"2026-07-29",30.625,30.4674,-0.2393,-0.78,1044,30.6196,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":450,"vwap":446},"2026-07-28",30.48,30.7067,0.2503,0.82,2454,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":539,"vwap":609},"2026-07-27",30.39,30.4564,30.36,0.299,0.99,1635,30.3796,{"date":611,"open":612,"high":605,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",30.16,30.1574,0.1928,0.64,3835,38,30.239,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":456,"volume":625,"transactions":373,"vwap":626},"2026-07-23",29.97,29.93,29.9646,-0.2625,971,29.9357,{"date":628,"open":378,"high":378,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",30.2271,-0.2477,-0.81,752,17,30.3266,{"date":636,"open":603,"high":596,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":65,"vwap":642},"2026-07-21",30.38,30.4748,0.2176,0.72,2414,30.4144,{"date":644,"open":454,"high":645,"low":349,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":201,"vwap":650},"2026-07-20",30.46,30.2572,-0.1617,-0.53,3339,30.3755,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":239,"vwap":659},"2026-07-17",30.5,30.35,30.4189,-0.2179,-0.71,2362,30.424,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":307,"vwap":668},"2026-07-16",30.74,30.61,30.6368,0.2897,0.95,1571.92,30.7184,{"date":670,"open":671,"high":645,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",30.43,30.3199,30.3471,0.1651,0.55,3021.7,41,30.3596,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":677,"vwap":687},"2026-07-14",30.11,30.182,30.04,0.2046,0.68,2164,30.0946,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":239,"vwap":697},"2026-07-13",30.03,30.2,29.9201,29.9774,-0.1296,-0.43,20005,30.0339,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-10",30.07,30.12,30.01,30.107,0.059,0.2,1100,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",29.92,30.049999,30.048,0.323,1.09,4300,{"date":716,"open":328,"high":328,"low":330,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-08",29.725,-0.298,-0.99,1700,{"date":722,"open":723,"high":701,"low":392,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",30.09,30.023001,-0.177,-0.59,9800,{"date":729,"open":730,"high":731,"low":730,"close":691,"change":732,"percent_change":675,"volume":733,"transactions":9,"vwap":691},"2026-07-06",29.95,30.28,0.164,16500,{"date":735,"open":736,"high":736,"low":709,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",30.22,30.035999,0.058,0.19,1500,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":173,"transactions":9,"vwap":745},"2026-07-01",30.1,30.34,29.978,0.055,0.18,{"date":749,"open":328,"high":750,"low":328,"close":751,"change":752,"percent_change":666,"volume":753,"transactions":9,"vwap":751},"2026-06-30",29.98,29.923,0.282,8100,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":285,"volume":759,"transactions":9,"vwap":757},"2026-06-29",29.63,29.641,-0.077,800,{"date":761,"open":762,"high":329,"low":293,"close":763,"change":227,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-26",29.57,29.718,1.12,1900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",29.62,29.68,29.32,29.388,0.09,0.31,7600,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":720,"transactions":9,"vwap":779},"2026-06-24",29.38,29.56,29.298,0.172,0.59,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",29.18,29.2,29.040001,29.126,0.013,0.04,2400,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":747,"volume":797,"transactions":9,"vwap":795},"2026-06-22",29.13,29.07,29.113,0.052,500,{"date":799,"open":244,"high":794,"low":224,"close":800,"change":801,"percent_change":117,"volume":802,"transactions":9,"vwap":800},"2026-06-18",29.061001,0.325,5600,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",29.28,28.736,-0.386,-1.33,5200,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":519,"volume":720,"transactions":9,"vwap":813},"2026-06-16",29.37,29.122,-0.021,{"date":816,"open":263,"high":263,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",29.14,29.143,-0.045,-0.15,6500,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",29.36,29.188,0.255,0.88,200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":740,"transactions":9,"vwap":833},"2026-06-11",28.6,28.96,28.933,0.506,1.78,{"date":837,"open":838,"high":21,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",28.82,28.427,-0.087,-0.31,2600,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":599,"volume":848,"transactions":9,"vwap":846},"2026-06-09",28.26,28.514,0.231,1400,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",28.41,28.435,28.283,0.162,0.58,2100,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":828,"transactions":9,"vwap":860},"2026-06-05",28.31,28.121,-0.442,-1.55,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":82,"volume":870,"transactions":9,"vwap":868},"2026-06-04",28.65,28.66,28.535,28.563,0.378,3000,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",28.125,28.2,28.185,-0.273,-0.96,700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-02",28.44,28.46,28.39,28.458,0.03,0.11,4400,{"date":889,"open":875,"high":882,"low":875,"close":890,"change":891,"percent_change":892,"volume":759,"transactions":9,"vwap":890},"2026-06-01",28.428,0.132,0.47,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",28.4,28.45,28.296,-0.015,-0.05,4600,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",28.22,28.47,28.311,0.124,0.44,4700,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":199,"volume":720,"transactions":9,"vwap":912},"2026-05-27",28.32,28.187,-0.11,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":848,"transactions":9,"vwap":918},"2026-05-26",28.040001,28.33,28.297,0.347,1.24,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":492,"percent_change":926,"volume":173,"transactions":9,"vwap":925},"2026-05-22",27.97,27.88,27.95,0.61,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-21",27.69,27.83,27.525,27.78,-0.079,-0.28,6200,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",27.59,27.859,0.435,1.59,2900,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",27.56,27.424,-0.333,-1.2,2200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":759,"transactions":9,"vwap":954},"2026-05-18",27.71,27.82,27.757,0.179,0.65,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":720,"transactions":9,"vwap":960},"2026-05-15",27.77,27.578,-0.408,-1.46,{"date":964,"open":925,"high":965,"low":925,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",27.99,27.986,0.145,0.52,300,{"date":971,"open":972,"high":973,"low":932,"close":974,"change":975,"percent_change":976,"volume":949,"transactions":9,"vwap":974},"2026-05-13",27.86,27.87,27.841,-0.129,-0.46,{"date":978,"open":979,"high":980,"low":981,"close":923,"change":982,"percent_change":983,"volume":720,"transactions":9,"vwap":923},"2026-05-12",27.92,28.059999,27.85,-0.126,-0.45,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-11",28.34,28.096001,-0.323,-1.14,2800,{"date":992,"open":993,"high":994,"low":911,"close":994,"change":995,"percent_change":142,"volume":996,"transactions":9,"vwap":994},"2026-05-08",28.38,28.419,0.092,400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",28.36,28.51,28.3,28.327,0,10500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1002,"change":1010,"percent_change":147,"volume":990,"transactions":9,"vwap":1002},"2026-05-06",28.29,28.335,28.24,0.108,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":848,"transactions":9,"vwap":1015},"2026-05-05",28.18,28.27,28.219,0.454,1.64,{"date":1019,"open":1020,"high":1021,"low":952,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-04",27.96,28.12,27.765,-0.254,-0.91,18100,{"date":1027,"open":923,"high":1028,"low":1029,"close":1028,"change":738,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-01",28.018999,27.93,0.21,2500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":908,"transactions":9,"vwap":1036},"2026-04-30",27.57,27.98,27.961,0.242,0.87,{"date":1040,"open":929,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":527,"volume":1044,"transactions":9,"vwap":1041},"2026-04-29",27.719,27.63,-0.241,6100,{"date":1046,"open":1047,"high":1020,"low":1048,"close":1020,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1020},"2026-04-28",27.91,27.904,-0.17,-0.6,16200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",28.14,28.16,28.07,28.13,0.085,0.3,900,{"date":1062,"open":959,"high":1063,"low":959,"close":1063,"change":1064,"percent_change":371,"volume":1031,"transactions":9,"vwap":1063},"2026-04-24",28.045,0.175,{"date":1066,"open":1067,"high":1067,"low":972,"close":973,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":973},"2026-04-23",27.995,-0.176,-0.63,3200,{"date":1072,"open":1057,"high":1057,"low":1035,"close":1073,"change":1074,"percent_change":855,"volume":1075,"transactions":9,"vwap":1073},"2026-04-22",28.046,0.163,1200,{"date":1077,"open":1078,"high":1078,"low":924,"close":1079,"change":1080,"percent_change":1081,"volume":848,"transactions":9,"vwap":1079},"2026-04-21",28.37,27.883,-0.217,-0.77,{"date":1083,"open":980,"high":1057,"low":1084,"close":1085,"change":1086,"percent_change":142,"volume":870,"transactions":9,"vwap":1085},"2026-04-20",28.030001,28.1,0.091,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-17",27.701,28.17,28.0090008,0.544,1.98,3900,{"date":1096,"open":904,"high":904,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":842,"transactions":9,"vwap":1098},"2026-04-16",27.38,27.465,0.07,0.26,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":878,"transactions":9,"vwap":1105},"2026-04-15",27.42,27.39,27.395,0.039,0.14,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":780,"percent_change":371,"volume":1113,"transactions":9,"vwap":1112},"2026-04-14",27.325,27.41,27.356,2000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":887,"transactions":9,"vwap":1117},"2026-04-13",26.76,27.184,0.364,1.36,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":657,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",26.92,26.82,-0.191,1300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1125,"transactions":9,"vwap":1130},"2026-04-09",26.85,27.32,27.011,0.114,0.42,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":908,"transactions":9,"vwap":1136},"2026-04-08",26.99,26.897,0.653,2.49,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":296,"volume":790,"transactions":9,"vwap":1142},"2026-04-07",26.2,26.244,26.14,-0.024,{"date":1146,"open":1143,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":615,"volume":942,"transactions":9,"vwap":1147},"2026-04-06",26.268,26.049999,0.168,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":705,"volume":1156,"transactions":9,"vwap":1153},"2026-04-02",25.78,26.1,25.77,0.053,7100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":415,"percent_change":323,"volume":1113,"transactions":9,"vwap":1161},"2026-04-01",26.07,26.24,26.047001,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-03-31",25.76,25.947,25.565,0.498,1.96,236300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":398,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",25.67,25.7,25.449,-0.214,2700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":720,"transactions":9,"vwap":1181},"2026-03-27",25.91,25.65,25.663,-0.344,-1.32,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1176,"transactions":9,"vwap":1187},"2026-03-26",26.32,26.007,-0.236,-0.9,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":854,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-25",26.38,26.18,26.243,0.62,1600,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":173,"transactions":9,"vwap":1201},"2026-03-24",25.87,26.21,26.080999,0.265,1.03,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":675,"percent_change":1209,"volume":870,"transactions":9,"vwap":1208},"2026-03-23",26.02,26.030001,25.816,2.18,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",25.43,25.26,25.266,-0.481,-1.87,3500,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":371,"volume":1223,"transactions":9,"vwap":1221},"2026-03-19",25.58,25.747,0.161,8300,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":797,"transactions":9,"vwap":1227},"2026-03-18",25.75,25.586,-0.291,-1.12,{"date":1231,"open":1159,"high":1159,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":949,"transactions":9,"vwap":1232},"2026-03-17",25.877,0.146,0.57,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":907,"volume":1240,"transactions":9,"vwap":1238},"2026-03-16",25.94,25.731,0.113,8700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":899,"volume":1247,"transactions":9,"vwap":1245},"2026-03-13",25.71,25.57,25.618,-0.013,14500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-12",25.856,25.93,25.631,-0.457,-1.75,3100,{"date":1257,"open":1258,"high":1259,"low":1251,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-11",26.075001,26.087999,-0.064,-0.24,14200,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":648,"volume":1267,"transactions":9,"vwap":1265},"2026-03-10",26.152,-0.14,100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":464,"volume":942,"transactions":9,"vwap":1271},"2026-03-09",25.85,26.292,25.588,0.119,{"date":1275,"open":1143,"high":1276,"low":1207,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-06",26.173,-0.564,-2.11,8800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-05",27.030001,26.61,26.737,-0.464,-1.71,12800,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1222,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",27.128,27.25,27.201,0.6,53700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1024,"volume":1302,"transactions":9,"vwap":1300},"2026-03-03",26.565,27.16,26.542,27.040001,-0.248,3400,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":855,"volume":706,"transactions":9,"vwap":1307},"2026-03-02",26.923,27.327,27.288,0.157,{"date":1310,"open":1311,"high":1298,"low":1282,"close":1312,"change":1313,"percent_change":1314,"volume":842,"transactions":9,"vwap":1312},"2026-02-27",27.07,27.131,-0.372,-1.35,{"date":1316,"open":1129,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":615,"volume":1321,"transactions":9,"vwap":1319},"2026-02-26",27.55,27.29,27.503,0.174,5700,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":886,"volume":1328,"transactions":9,"vwap":1326},"2026-02-25",27.19,27.33,27.329,0.029,600,{"date":1330,"open":1104,"high":1104,"low":1318,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-24",27.3,0.254,0.94,2300,{"date":1336,"open":1317,"high":832,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":842,"transactions":9,"vwap":1338},"2026-02-23",26.94,27.046,-0.51,-1.85,{"date":1342,"open":1103,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1059,"volume":1125,"transactions":9,"vwap":1343},"2026-02-20",27.556,27.34,0.082,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-19",27.44,27.48,27.37,27.474,-0.075,-0.27,4200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1308,"percent_change":1234,"volume":1361,"transactions":9,"vwap":1360},"2026-02-18",27.53,27.68,27.479,27.549,8900,{"date":1363,"open":1325,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":949,"transactions":9,"vwap":1366},"2026-02-17",27.5,27.11,27.392,0.044,0.16,{"date":1370,"open":1325,"high":1371,"low":1325,"close":1371,"change":1372,"percent_change":1119,"volume":949,"transactions":9,"vwap":1371},"2026-02-13",27.348,0.368,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":862,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",27.6,26.89,26.98,-0.425,10400,{"date":1381,"open":1382,"high":1111,"low":1331,"close":1383,"change":1384,"percent_change":519,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",27.4,27.405,-0.018,19100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-10",27.518,27.569,27.423,-0.069,-0.25,6300,{"date":1395,"open":1396,"high":1397,"low":1349,"close":1398,"change":1399,"percent_change":1400,"volume":809,"transactions":9,"vwap":1398},"2026-02-09",27.49,27.592,27.492,-0.036,-0.13,{"date":1402,"open":1344,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1403},"2026-02-06",27.528,27.318,0.695,2.59,8400,{"date":1409,"open":1282,"high":1282,"low":1123,"close":1410,"change":1411,"percent_change":1412,"volume":1334,"transactions":9,"vwap":1410},"2026-02-05",26.833,-0.178,-0.66,{"date":1414,"open":1415,"high":1416,"low":1130,"close":1130,"change":1417,"percent_change":1195,"volume":1217,"transactions":9,"vwap":1130},"2026-02-04",27.22,27.23,0.167,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-03",26.97,27.09,26.69,26.844,-0.215,-0.79,1800,{"date":1428,"open":1429,"high":1324,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-02",26.77,27.059,0.314,1.17,20900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":841,"volume":1321,"transactions":9,"vwap":1438},"2026-01-30",26.8,26.64,26.745,-0.083,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":826,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-29",26.658,26.828,26.59,0.96,5100,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":706,"transactions":9,"vwap":1450},"2026-01-28",26.75,26.573,-0.062,-0.23,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":982,"percent_change":1459,"volume":1044,"transactions":9,"vwap":1458},"2026-01-27",26.651,26.705,26.54,26.635,-0.47,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":-6,"volume":1125,"transactions":9,"vwap":1463},"2026-01-26",26.87,26.761,-0.001,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1255,"transactions":9,"vwap":1469},"2026-01-23",26.898,26.692,26.762,-0.368,-1.36,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":773,"volume":848,"transactions":9,"vwap":1476},"2026-01-22",27.26,27.333,27.13,0.084,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1338,"change":1483,"percent_change":1484,"volume":856,"transactions":9,"vwap":1338},"2026-01-21",26.872,27.08,26.71,0.615,2.33,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":990,"transactions":9,"vwap":1490},"2026-01-20",26.53,26.621,26.42,26.431,-0.332,-1.24,{"date":1494,"open":1128,"high":1376,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-16",26.763,-0.172,-0.64,11500,{"date":1500,"open":1501,"high":1135,"low":1376,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-15",26.91,26.935,0.332,1.25,13300,{"date":1507,"open":1437,"high":1437,"low":1487,"close":1508,"change":1509,"percent_change":773,"volume":1510,"transactions":9,"vwap":1508},"2026-01-14",26.603,0.083,4800,{"date":1512,"open":1283,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":537,"volume":753,"transactions":9,"vwap":1515},"2026-01-13",26.81,26.48,26.52,-0.005,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1234,"volume":1523,"transactions":9,"vwap":1521},"2026-01-12",26.385,26.58,26.525,0.15,10200,{"date":1525,"open":1526,"high":1192,"low":1141,"close":1527,"change":1528,"percent_change":781,"volume":1529,"transactions":9,"vwap":1527},"2026-01-09",26.238,26.375,0.154,21300,{"date":1531,"open":1199,"high":1532,"low":1199,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-08",26.221,0.386,1.49,5900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":209,"volume":1543,"transactions":9,"vwap":1541},"2026-01-07",25.82,25.88,25.74,25.835,-0.104,13200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1432,"volume":1550,"transactions":9,"vwap":1548},"2026-01-06",25.574,25.946,25.939,0.301,134600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-05",25.64,25.765,25.56,25.638,0.319,1.26,10600,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":900,"transactions":9,"vwap":1564},"2026-01-02",25.24,25.36,25.319,0.104,0.41,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":456,"volume":1240,"transactions":9,"vwap":1570},"2025-12-31",25.31,25.215,-0.222,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-30",25.544,25.437,-0.133,-0.52,5500,{"date":1580,"open":1553,"high":1553,"low":1244,"close":1244,"change":296,"percent_change":1581,"volume":797,"transactions":9,"vwap":1244},"2025-12-29",-0.35,{"date":1583,"open":1584,"high":1584,"low":1553,"close":1584,"change":1585,"percent_change":913,"volume":828,"transactions":9,"vwap":1584},"2025-12-26",25.66,-0.027,{"date":1587,"open":1172,"high":1588,"low":1553,"close":1588,"change":1477,"percent_change":227,"volume":842,"transactions":9,"vwap":1588},"2025-12-24",25.687,{"date":1590,"open":1226,"high":1226,"low":1591,"close":1591,"change":1592,"percent_change":1459,"volume":870,"transactions":9,"vwap":1591},"2025-12-23",25.603,-0.121,{"date":1594,"open":1154,"high":1199,"low":1595,"close":1595,"change":1528,"percent_change":1293,"volume":1596,"transactions":9,"vwap":1595},"2025-12-22",25.724,9400,{"date":1598,"open":1220,"high":1599,"low":1600,"close":1244,"change":899,"percent_change":1601,"volume":900,"transactions":9,"vwap":1244},"2025-12-19",25.659,25.52,-0.2,{"date":1603,"open":1173,"high":1226,"low":1604,"close":1604,"change":1605,"percent_change":1059,"volume":935,"transactions":9,"vwap":1604},"2025-12-18",25.62,0.077,{"date":1607,"open":1604,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":759,"transactions":9,"vwap":1609},"2025-12-17",25.661,25.543,-0.084,-0.33,{"date":1613,"open":1584,"high":1584,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":949,"transactions":9,"vwap":1614},"2025-12-16",25.627,-0.128,-0.5,{"date":1618,"open":1179,"high":1179,"low":1619,"close":1619,"change":1620,"percent_change":519,"volume":942,"transactions":9,"vwap":1619},"2025-12-15",25.755,-0.019,{"date":1622,"open":1152,"high":1152,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":996,"transactions":9,"vwap":1623},"2025-12-12",25.774,-0.197,-0.76,{"date":1627,"open":1628,"high":1629,"low":1199,"close":1630,"change":1631,"percent_change":1632,"volume":765,"transactions":9,"vwap":1630},"2025-12-11",25.9,26.01,25.971,0.272,1.06,{"date":1634,"open":1569,"high":1635,"low":1569,"close":1636,"change":1637,"percent_change":1638,"volume":870,"transactions":9,"vwap":1636},"2025-12-10",25.81,25.699,0.507,2.01,{"date":1640,"open":1562,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":266,"volume":878,"transactions":9,"vwap":1642},"2025-12-09",25.27,25.192,0.116,{"date":1645,"open":1646,"high":1646,"low":26,"close":1647,"change":1648,"percent_change":1649,"volume":828,"transactions":9,"vwap":1647},"2025-12-08",25.17,25.076,-0.156,-0.62,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1516,"percent_change":537,"volume":1654,"transactions":9,"vwap":1653},"2025-12-05",25.386,25.232,80600,{"date":178,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1099,"volume":1661,"transactions":9,"vwap":1659},25.22,25.375,25.18,25.237,0.017,94000]