[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MATE":3,"homepage-market-summary":26,"stock-historical-MATE":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MATE","2026-10-05",{"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},"Man Active Trend Enhanced ETF","Nasdaq",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},33.25,33.01,33.34,32.95,32.8847,0.3653,1.11,2728.599364,33.75,22.68,9102.320598885,95.5,200,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},9102,1820464.119777,34.13,"2025-12-17",[177,180,189,199,209,219,229,239,250,260,268,278,287,296,307,318,328,338,347,356,367,377,388,396,406,415,425,434,443,453,462,470,479,485,494,503,510,519,527,534,542,550,558,567,575,585,594,603,611,621,629,639,647,657,668,677,687,697,706,714,724,731,737,744,751,758,767,775,782,790,796,803,810,816,825,831,837,844,852,858,864,870,878,883,891,898,904,912,920,926,932,939,948,956,963,970,975,982,989,996,1003,1009,1015,1020,1027,1031,1037,1046,1053,1060,1067,1073,1081,1087,1094,1101,1108,1113,1119,1126,1134,1142,1148,1154,1160,1167,1175,1183,1190,1196,1203,1209,1215,1222,1229,1237,1245,1253,1260,1268,1274,1280,1287,1292,1298,1304,1310,1318,1324,1332,1341,1347,1355,1361,1368,1376,1383,1389,1395,1403,1410,1417,1423,1427,1433,1439,1447,1452,1458,1465,1472,1477,1484,1492,1500,1508,1515,1522,1530,1538,1546,1552,1558,1563,1569,1574,1581,1587,1595,1602,1609,1616,1622,1631,1639,1646,1652,1660,1667,1674],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},68,33.0939,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",32.5401,32.93,0.5164,1.6,4382.500738,78,32.8096,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",32.51,32.12,32.3683,-0.4467,-1.36,9765.818668,168,32.3107,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",32.605,32.905,32.815,0.275,0.85,14035.5412,163,32.8236,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",32.67,32.435,32.54,-0.1082,-0.33,7146.349741,162,32.5193,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",32.75,32.64,32.6482,-0.2534,-0.77,2689.330503,58,32.6895,{"date":230,"open":231,"high":21,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.89,32.865,32.9016,-0.0039,-0.01,24184.518,136,33.0273,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",32.5,32.9499,32.345,32.9055,0.3347,1.03,8095.8921,81,32.4585,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":107,"volume":257,"transactions":258,"vwap":259},"2026-09-23",32.38,32.61,32.31,32.5708,0.2319,4031.739,66,32.518,{"date":261,"open":262,"high":213,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":207,"vwap":267},"2026-09-22",32.44,32.3389,-0.022,-0.07,21692.914,32.4521,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",31.915,32.66,32.3609,0.5844,1.84,16675.34826,202,32.2913,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",31.56,31.7765,0.1392,0.44,2062.631786,56,31.6906,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":178,"vwap":295},"2026-09-17",31.66,31.77,31.6373,0.341,1.09,2985.318,31.6943,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",31.55,31.68,31.1,31.2963,-0.3459,-1.09,43613.625404,93,31.346,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",31.625,31.6799,31.37,31.6422,-0.1278,-0.4,16258.23524,141,31.6056,{"date":319,"open":320,"high":321,"low":322,"close":290,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",31.76,32.4,31.59,-0.1506,-0.47,14030.10709,169,31.8324,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",31.706,31.95,31.9206,0.4004,1.27,737.330517,62,31.866,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",31.35,31.5202,0.096,0.31,22100.531,55,31.4565,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":127,"volume":353,"transactions":354,"vwap":355},"2026-09-09",31.355,31.89,31.4242,0.0292,5760.912,112,31.4358,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",31.54,32.455,31.385,31.395,-0.063,-0.2,21143.895821,150,31.5028,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",31.34,31.46,31.458,-0.162,-0.51,5893.286326,100,31.4171,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",31.36,31.685,31.28,31.62,0.46,1.48,38270.29,110,31.585,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",31.16,0.2503,0.81,372.494194,35,31.1195,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",30.905,30.98,30.9097,-0.2707,-0.87,2436.844338,65,30.9285,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":265,"volume":412,"transactions":413,"vwap":414},"2026-08-31",31.14,31.1804,31.105,-0.0206,3476.044,79,31.1514,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",31.181,31.201,31.06,0.0243,0.08,386559.21664,49,31.2029,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",30.7705,31.1767,0.4073,1.32,983.2138,31,30.8818,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":102,"volume":440,"transactions":441,"vwap":442},"2026-08-26",30.79,30.75,30.7694,0.2218,5658.438,37,30.7808,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",30.63,30.71,30.5476,-0.3146,-1.02,3005.054217,75,30.7005,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":345,"vwap":461},"2026-08-24",30.828,30.8622,30.82,-0.2733,-0.88,1669.8688,30.8394,{"date":463,"open":432,"high":408,"low":432,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",31.1355,0.5759,1.88,2998.603136,74,31.0404,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",30.705,30.5596,-0.3468,-1.12,438.406,40,30.7188,{"date":480,"open":408,"high":408,"low":481,"close":481,"change":482,"percent_change":475,"volume":483,"transactions":413,"vwap":484},"2026-08-19",30.9064,-0.3486,4396.253,31.0634,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":336,"vwap":493},"2026-08-18",31.29,31.295,31.255,-0.3325,-1.05,4751.362094,31.2825,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":441,"vwap":502},"2026-08-17",31.67,31.69,31.5875,-0.0425,-0.13,706.164,31.6653,{"date":504,"open":298,"high":289,"low":298,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":423,"vwap":509},"2026-08-14",31.63,0.16,0.51,899.629,31.6257,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":163,"volume":516,"transactions":517,"vwap":518},"2026-08-13",31.4308,31.5,31.47,0.0621,708.127,44,31.4768,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",31.4079,0.1154,0.37,120.723,26,31.3473,{"date":528,"open":311,"high":311,"low":529,"close":529,"change":530,"percent_change":324,"volume":531,"transactions":532,"vwap":533},"2026-08-11",31.2925,-0.1475,5255.79,113,31.3446,{"date":535,"open":390,"high":536,"low":390,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",31.44,0.2567,0.82,3172.664,61,31.3282,{"date":543,"open":408,"high":381,"low":408,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",31.1833,0.1324,0.43,859.341,73,31.2172,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":507,"volume":556,"transactions":423,"vwap":557},"2026-08-06",30.96,31.08,31.0509,0.1581,3696.885,31.0089,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",31.15,30.8928,-0.0682,-0.22,1500.643,41,31.0349,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",30.961,0.5101,1.68,182.27,33,30.7663,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",30,30.4689,30.4509,0.2598,0.86,1605.53,63,30.3469,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":305,"vwap":593},"2026-07-31",30.01,30.1911,29.77,0.3106,1.04,5140,30.0005,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",29.5,29.8805,0.5677,1.94,9485.341,87,29.6276,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",29.3128,-0.407,-1.37,310.1648,36,29.5577,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":404,"vwap":620},"2026-07-28",29.727,29.81,29.62,29.7198,-0.0793,-0.27,3845.825,29.7514,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":324,"volume":626,"transactions":627,"vwap":628},"2026-07-27",30.14,29.7991,-0.1407,523.787,45,29.8673,{"date":630,"open":577,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",30.04,29.7,29.9398,0.0166,0.06,1488.883,50,29.9719,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":285,"vwap":646},"2026-07-23",30.06,29.9232,-0.6021,-1.97,1433.489,29.9912,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",30.43,30.61,30.5253,0.1628,0.54,1409.341,24,30.5542,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",30.145,30.4099,30.12,30.3625,0.8228,2.79,4942.59,39,30.3449,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.835,29.5397,-0.0728,-0.25,69889.413,48,29.5457,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",29.43,29.73,29.6125,-0.3877,-1.29,3670.378,67,29.6151,{"date":688,"open":689,"high":690,"low":614,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",30.285,30.4,30.0002,-0.3642,-1.2,12389.556,119,30.1332,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":432,"vwap":705},"2026-07-15",30.11,30.4199,30.3644,-0.0704,-0.23,4683.913,30.3329,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":432,"vwap":713},"2026-07-14",30.23,30.4348,0.2688,0.89,2575.341,30.2525,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",30.76,30.151,30.166,-0.284,-0.93,7437.819,53,30.3394,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":581,"volume":730,"transactions":9,"vwap":728},"2026-07-10",30.18,30.5,30.45,0.26,2600,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":122,"volume":736,"transactions":9,"vwap":734},"2026-07-09",30.205,30.19,0.297,2500,{"date":738,"open":739,"high":740,"low":596,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",29.8,29.893,-0.203,-0.67,3900,{"date":745,"open":726,"high":726,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",30.049999,30.096001,-0.16,-0.53,2100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":591,"volume":757,"transactions":9,"vwap":755},"2026-07-06",30.1,30.405,30.256,0.311,7800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",30.25,30.34,29.68,29.945,0.004,0.01,13300,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",30.040001,30.22,29.941,-0.149,-0.5,2700,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",29.78,30.09,0.457,1.54,1200,{"date":783,"open":784,"high":632,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",29.41,29.3,29.633,-0.17,-0.57,9600,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":571,"volume":795,"transactions":9,"vwap":793},"2026-06-26",28.9,29.803,0.492,2400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":795,"transactions":9,"vwap":800},"2026-06-25",29.23,29.6,29.311,0.219,0.75,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",29.505,29.091999,-0.43,-1.46,1500,{"date":811,"open":596,"high":739,"low":596,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",29.522,-0.848,-2.79,4100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",30.41,30.57,30.27,30.37,-0.034,-0.11,4900,{"date":826,"open":587,"high":827,"low":587,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",30.404,0.683,2.3,3400,{"date":832,"open":690,"high":690,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",29.721,-0.461,-1.53,3500,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",30.6,30.182,-0.348,-1.14,1800,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",30.395,30.65,30.53,0.751,2.52,5200,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":34,"volume":857,"transactions":9,"vwap":855},"2026-06-12",29.87,29.779,0.194,1900,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":170,"transactions":9,"vwap":861},"2026-06-11",29.51,29.585,0.637,2.2,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":774,"transactions":9,"vwap":867},"2026-06-10",29.635,28.948,-0.668,-2.26,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",30.36,28.8,29.616,-0.294,-0.98,32400,{"date":879,"open":880,"high":760,"low":881,"close":881,"change":882,"percent_change":392,"volume":795,"transactions":9,"vwap":881},"2026-06-08",30.08,29.91,0.239,{"date":884,"open":885,"high":399,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",30.97,29.61,29.671,-1.369,-4.41,25900,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":788,"volume":897,"transactions":9,"vwap":895},"2026-06-04",31.11,30.93,31.040001,-0.179,11400,{"date":899,"open":390,"high":900,"low":390,"close":901,"change":902,"percent_change":265,"volume":903,"transactions":9,"vwap":901},"2026-06-03",31.32,31.219,-0.021,5000,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-06-02",31.17,31.24,31.049999,0.119,0.38,4700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",30.92,31.21,31.121,0.34,1.1,5800,{"date":921,"open":922,"high":922,"low":446,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-29",30.9,30.781,0,5100,{"date":927,"open":928,"high":923,"low":928,"close":923,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":923},"2026-05-28",30.56,0.153,0.5,1300,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":807,"volume":938,"transactions":9,"vwap":936},"2026-05-27",30.48,30.66,30.628,-0.131,7900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",30.77,30.89,30.73,30.759,0.045,0.15,2000,{"date":949,"open":950,"high":951,"low":935,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",30.74,30.78,30.714,0.178,0.58,3600,{"date":957,"open":958,"high":650,"low":690,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",30.46,30.536,0.198,0.65,9200,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",30.33,30.338,0.097,0.32,400,{"date":971,"open":770,"high":972,"low":770,"close":973,"change":974,"percent_change":363,"volume":781,"transactions":9,"vwap":973},"2026-05-19",30.435,30.241,-0.061,{"date":976,"open":445,"high":445,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-18",30.265,30.302,-0.329,-1.07,7400,{"date":983,"open":984,"high":985,"low":839,"close":986,"change":987,"percent_change":988,"volume":931,"transactions":9,"vwap":986},"2026-05-15",30.7,30.755,30.631,-0.382,-1.23,{"date":990,"open":991,"high":553,"low":992,"close":993,"change":994,"percent_change":97,"volume":995,"transactions":9,"vwap":993},"2026-05-14",30.86,30.83,31.013,0.172,1400,{"date":997,"open":998,"high":999,"low":650,"close":1000,"change":779,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-13",30.62,30.88,30.841,1.5,2200,{"date":1004,"open":1005,"high":1005,"low":753,"close":1006,"change":1007,"percent_change":1008,"volume":925,"transactions":9,"vwap":1006},"2026-05-12",30.42,30.384,0.074,0.24,{"date":1010,"open":708,"high":1011,"low":708,"close":1012,"change":1013,"percent_change":384,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",30.39,30.31,0.443,3100,{"date":1016,"open":777,"high":881,"low":777,"close":1017,"change":1018,"percent_change":1019,"volume":857,"transactions":9,"vwap":1017},"2026-05-08",29.867,0.271,0.92,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",29.76,29.596,-0.155,-0.52,5500,{"date":1028,"open":596,"high":1029,"low":596,"close":1029,"change":546,"percent_change":1030,"volume":809,"transactions":9,"vwap":1029},"2026-05-06",29.751,1.47,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":947,"transactions":9,"vwap":1034},"2026-05-05",29.25,29.321,0.334,1.15,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",28.93,29.1,28.911,28.987,-0.129,-0.44,7300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":764,"percent_change":765,"volume":1052,"transactions":9,"vwap":1051},"2026-05-01",29.15,29.27,29.070999,29.116,8200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":815,"transactions":9,"vwap":1056},"2026-04-30",28.63,29.112,28.61,0.439,1.53,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":546,"volume":736,"transactions":9,"vwap":1065},"2026-04-29",28.66,28.72,28.619,28.673,0.124,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":807,"volume":857,"transactions":9,"vwap":1070},"2026-04-28",28.51,28.549,28.43,-0.124,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1065,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1065},"2026-04-27",28.65,28.75,28.491,0.11,0.39,11300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":107,"volume":170,"transactions":9,"vwap":1084},"2026-04-24",28.49,28.563,28.46,0.204,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-23",28.485,28.359,-0.084,-0.3,500,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",28.4,28.443,0.362,1.29,900,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1002,"transactions":9,"vwap":1105},"2026-04-21",28.21,28.08,28.080999,-0.102,-0.36,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":703,"volume":1112,"transactions":9,"vwap":1110},"2026-04-20",28.183,-0.066,300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":34,"volume":1118,"transactions":9,"vwap":1116},"2026-04-17",28.225,28.249,0.185,1100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":158,"volume":843,"transactions":9,"vwap":1124},"2026-04-16",27.95,28.139,27.905,28.063999,0.244,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",27.85,27.77,27.82,0.164,0.59,3800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":774,"transactions":9,"vwap":1139},"2026-04-14",27.59,27.72,27.54,27.656,0.294,1.07,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":41,"volume":730,"transactions":9,"vwap":1145},"2026-04-13",27.165,27.362,27.12,0.237,{"date":1149,"open":1146,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":729,"volume":851,"transactions":9,"vwap":1152},"2026-04-10",27.13,27.1,27.125,0.07,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":293,"volume":1100,"transactions":9,"vwap":1157},"2026-04-09",26.95,27.055,26.94,0.292,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":809,"transactions":9,"vwap":1164},"2026-04-08",26.78,26.755,26.763,0.28,1.06,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-07",26.53,26.44,26.483,-0.038,-0.14,1700,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-06",26.6,26.395,26.521,0.321,1.23,4500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":930,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",26.07,26.23,26.2,0.13,4000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1185,"change":1194,"percent_change":1195,"volume":809,"transactions":9,"vwap":1185},"2026-04-01",26.12,26.049999,0.199,0.77,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":781,"transactions":9,"vwap":1199},"2026-03-31",25.63,25.871,25.59,0.771,3.07,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":563,"percent_change":402,"volume":1208,"transactions":9,"vwap":1207},"2026-03-30",25.23,25.355,25.1,6200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":703,"percent_change":1214,"volume":911,"transactions":9,"vwap":1213},"2026-03-27",25.455,25.19,25.32,-0.9,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",25.97,25.55,-0.371,-1.43,2900,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1100,"transactions":9,"vwap":1226},"2026-03-25",25.94,25.89,25.921,0.155,0.6,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",25.75,25.545,25.766,-0.101,-0.39,6400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-23",26.08,26.13,25.867,0.183,0.71,600,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",26.1,25.51,25.684,-0.587,-2.23,4200,{"date":1254,"open":1255,"high":1255,"low":655,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-19",28.01,26.271,-0.452,-1.69,64400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-18",26.96,27.105,26.723,-0.487,-1.79,6300,{"date":1269,"open":1270,"high":1255,"low":1271,"close":1272,"change":1147,"percent_change":158,"volume":1273,"transactions":9,"vwap":1272},"2026-03-17",27.31,27.17,27.21,27600,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1195,"volume":843,"transactions":9,"vwap":1278},"2026-03-16",27.15,26.97,26.973,0.207,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":607,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",26.92,26.71,26.766,-0.373,3200,{"date":1288,"open":1289,"high":1270,"low":1290,"close":1290,"change":215,"percent_change":693,"volume":1291,"transactions":9,"vwap":1290},"2026-03-12",27.23,27.139,3300,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":969,"transactions":9,"vwap":1295},"2026-03-11",27.32,27.469,-0.057,-0.21,{"date":1299,"open":1300,"high":1129,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1118,"transactions":9,"vwap":1301},"2026-03-10",27.451,27.526,0.079,0.29,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":19,"volume":1182,"transactions":9,"vwap":1308},"2026-03-09",26.88,27.52,27.447,0.301,{"date":1311,"open":1312,"high":1313,"low":1146,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-06",27.16,27.2,27.146,-0.224,-0.82,1600,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":757,"transactions":9,"vwap":1321},"2026-03-05",27.07,27.37,-0.541,-1.94,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-04",27.83,27.92,27.911,0.511,1.86,4300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-03",27.030001,27.45,26.61,27.4,-0.78,-2.77,13400,{"date":1342,"open":1343,"high":1103,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1026,"transactions":9,"vwap":1344},"2026-03-02",27.69,28.18,-0.106,-0.37,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":757,"transactions":9,"vwap":1352},"2026-02-27",28.2,28.32,28.1,28.286,0.007,0.02,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":772,"percent_change":1025,"volume":1360,"transactions":9,"vwap":1359},"2026-02-26",28.44,28.040001,28.279,10300,{"date":1362,"open":1363,"high":1071,"low":1364,"close":1365,"change":1366,"percent_change":185,"volume":1367,"transactions":9,"vwap":1365},"2026-02-25",28.33,28.28,28.428,0.448,800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1371},"2026-02-24",27.75,27.98,27.7,0.264,0.95,3700,{"date":1377,"open":1351,"high":1378,"low":1379,"close":1380,"change":979,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",28.135,27.67,27.716,-1.17,9500,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1330,"volume":1388,"transactions":9,"vwap":1386},"2026-02-20",27.73,28.045,0.512,17000,{"date":1390,"open":1391,"high":1379,"low":1321,"close":1392,"change":1393,"percent_change":402,"volume":1394,"transactions":9,"vwap":1392},"2026-02-19",27.5,27.533,-0.243,6900,{"date":1396,"open":1391,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-18",27.948,27.46,27.776,0.473,1.73,13200,{"date":1404,"open":1271,"high":1335,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-17",26.86,27.303,-0.113,-0.41,7700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":67,"volume":757,"transactions":9,"vwap":1415},"2026-02-13",26.27,27.64,26.11,27.416,0.058,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1267,"transactions":9,"vwap":1420},"2026-02-12",28.29,27.358,-0.983,-3.47,{"date":1424,"open":1425,"high":1425,"low":1351,"close":1426,"change":635,"percent_change":67,"volume":1375,"transactions":9,"vwap":1426},"2026-02-11",28.59,28.341,{"date":1428,"open":1429,"high":1057,"low":1430,"close":1431,"change":1432,"percent_change":324,"volume":962,"transactions":9,"vwap":1431},"2026-02-10",28.525,28.22,28.281,-0.134,{"date":1434,"open":1358,"high":1071,"low":1358,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-09",28.415,0.57,2.05,13000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",27.44,27.86,27.845,0.998,3.72,14300,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":807,"volume":1409,"transactions":9,"vwap":1450},"2026-02-05",27.28,26.847,-0.117,{"date":1453,"open":1430,"high":1430,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-04",26.964,-0.901,-3.23,8700,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":741,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-03",28.27,27.685,27.865,-0.72,6000,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":163,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",27.71,28.145,28.068001,0.056,10500,{"date":1473,"open":1048,"high":1048,"low":1441,"close":1474,"change":1475,"percent_change":1476,"volume":890,"transactions":9,"vwap":1474},"2026-01-30",28.011999,-0.872,-3.02,{"date":1478,"open":1479,"high":1480,"low":1121,"close":1481,"change":1482,"percent_change":787,"volume":1483,"transactions":9,"vwap":1481},"2026-01-29",29.285,29.56,28.884,-0.048,15100,{"date":1485,"open":1486,"high":1487,"low":1062,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-28",28.96,29.01,28.932,0.413,1.45,23600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":19,"volume":1499,"transactions":9,"vwap":1497},"2026-01-27",28.325,28.54,28.31,28.519,0.313,19200,{"date":1501,"open":1494,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-26",28.475,28.195,28.206,0.251,0.9,12600,{"date":1509,"open":1510,"high":1351,"low":1442,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-23",28,27.955,0.282,1.02,6700,{"date":1516,"open":1517,"high":1442,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-22",27.571,27.673,0.266,0.97,10700,{"date":1523,"open":1313,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-21",27.53,26.84,27.407,0.966,3.65,8100,{"date":1531,"open":1532,"high":1525,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-20",26.64,26.41,26.441,-1.121,-4.07,6600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1002,"transactions":9,"vwap":1543},"2026-01-16",27.65,27.66,27.55,27.562,-0.154,-0.56,{"date":1547,"open":1548,"high":1549,"low":1380,"close":1380,"change":1550,"percent_change":1008,"volume":1551,"transactions":9,"vwap":1380},"2026-01-15",27.89,28.02,0.065,5700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":127,"volume":1118,"transactions":9,"vwap":1555},"2026-01-14",27.625,27.651,27.33,0.024,{"date":1559,"open":1443,"high":1443,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":774,"transactions":9,"vwap":1560},"2026-01-13",27.627,-0.088,-0.32,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1309,"percent_change":918,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",27.34,28.25,27.715,9800,{"date":1570,"open":1276,"high":1441,"low":1276,"close":1571,"change":1572,"percent_change":1573,"volume":1507,"transactions":9,"vwap":1571},"2026-01-09",27.414,0.519,1.93,{"date":1575,"open":1525,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1576},"2026-01-08",26.895,26.82,-0.008,-0.03,9300,{"date":1582,"open":1151,"high":1151,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-07",26.903,-0.358,-1.31,700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2026-01-06",26.942,27.261,26.922,0.446,1.66,54900,{"date":1596,"open":1597,"high":1306,"low":1598,"close":1599,"change":802,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-05",26.746,26.7,26.815,2.88,19900,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1221,"transactions":9,"vwap":1606},"2026-01-02",26.19,25.9,26.065001,0.217,0.84,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-31",26.09,25.848,-0.514,-1.95,12000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1373,"percent_change":1621,"volume":170,"transactions":9,"vwap":1620},"2025-12-30",26.43,26.465,26.362,1.01,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-29",26.21,26.875,25,26.098,-0.702,-2.62,8500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1634},"2025-12-26",26.79,26.8,26.69,0.385,1.46,5600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":153,"volume":1507,"transactions":9,"vwap":1644},"2025-12-24",26.245,26.435,26.211,26.415,0.175,{"date":1647,"open":1611,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":757,"transactions":9,"vwap":1648},"2025-12-23",26.24,26.040001,0.255,0.98,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":523,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-22",25.91,26.030001,25.854,25.985,1.44,10900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":711,"volume":824,"transactions":9,"vwap":1665},"2025-12-19",25.53,25.62,25.495,25.615,0.225,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1228,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-18",25.215,25.39,25.030001,2.42,9900,{"date":175,"open":1675,"high":1676,"low":22,"close":1677,"change":1235,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},25.18,25.22,24.79,-1.55,5900]