[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFDE":3,"homepage-market-summary":30,"stock-historical-PFDE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFDE","2026-10-06",{"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},"Pathfinder Disciplined US Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2784,0.08,"Quarterly",{"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},28.74,28.7,28.789,28.6768,28.5526,0.1874,0.66,44076.6543,30.085,22.758,40528.179583869794,81.6,192,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40528,7781410.480103,15.32,"2025-12-31",[182,185,193,204,215,225,234,243,253,264,274,284,294,304,313,324,334,343,352,360,368,378,386,395,404,414,422,432,439,448,457,467,477,485,494,504,512,520,530,540,547,557,567,574,584,593,603,612,622,632,642,651,662,672,681,689,698,708,718,725,733,743,751,759,767,775,784,792,801,809,816,823,831,837,845,851,860,866,874,881,887,895,901,909,917,924,931,937,944,949,956,963,971,977,984,990,997,1006,1013,1019,1025,1031,1038,1045,1051,1058,1066,1073,1082,1089,1096,1104,1112,1119,1126,1134,1141,1148,1156,1163,1169,1176,1183,1191,1198,1206,1215,1224,1233,1240,1248,1256,1261,1266,1275,1280,1288,1295,1303,1310,1317,1323,1332,1337,1343,1352,1358,1363,1371,1380,1386,1393,1399,1408,1414,1422,1430,1436,1444,1453,1460,1468,1475,1481,1489,1494,1502,1507,1516,1524,1531,1537,1544,1550,1555,1562,1567,1572,1577,1584,1591,1597,1603,1608,1615,1622,1629,1634,1639,1644,1652,1657],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},83,28.7155,{"date":186,"open":187,"high":25,"low":188,"close":21,"change":189,"percent_change":52,"volume":190,"transactions":191,"vwap":192},"2026-10-05",28.41,28.38,0.1382,20671.8951,131,28.607,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",28.48,28.54,28.34,28.4144,0.1795,0.64,20652.8951,143,28.4352,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",28.12,28.28,28.02,28.2349,0.0365,0.13,33091.8951,77,28.1624,{"date":216,"open":217,"high":187,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",28.3563,28.18,28.1984,-0.0142,-0.05,11591.8951,58,28.3694,{"date":226,"open":188,"high":188,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.2,28.2126,-0.0641,-0.23,13505.8951,63,28.2646,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":223,"vwap":242},"2026-09-28",28.55,28.26,28.2767,-0.2771,-0.97,11631.825048,28.3233,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",28.36,28.57,28.5538,0.1931,0.68,9328.8951,85,28.5221,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",28.32,28.39,28.23,28.3607,-0.0378,-0.13,10512.8951,65,28.3197,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",28.59,28.33,28.3985,-0.3103,-1.08,24192.0206,86,28.4448,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",28.765,28.62,28.7088,0.0072,0.03,32006.0766,96,28.7109,{"date":285,"open":196,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",28.76,28.53,28.7016,0.4241,1.5,14982.0766,48,28.5946,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",28.16,28.2775,28.105,0.1046,0.37,16318.0766,57,28.2023,{"date":305,"open":306,"high":227,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",28.035,28.1729,0.4526,1.63,36453.0766,66,28.1581,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",27.9399,27.99,27.57,27.7203,-0.1077,-0.39,9752.0766,52,27.8699,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",27.94,27.79,27.828,-0.1533,-0.55,9056.0766,62,27.84,{"date":335,"open":208,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",28.0699,27.9813,-0.3396,-1.2,7750.0766,34,28.0356,{"date":344,"open":245,"high":187,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",28.3,28.3209,0.2337,0.83,12407.6555,35,28.3664,{"date":353,"open":354,"high":218,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":322,"vwap":359},"2026-09-10",28.08,28.0872,-0.1957,-0.69,12711.6555,28.1121,{"date":361,"open":245,"high":245,"low":362,"close":363,"change":364,"percent_change":330,"volume":365,"transactions":366,"vwap":367},"2026-09-09",28.27,28.2829,-0.1571,12446.6555,45,28.3226,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",28.51,28.6,28.44,-0.1381,-0.48,32869.6555,128,28.541,{"date":379,"open":266,"high":371,"low":370,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",28.5781,0.0516,0.18,24370.6555,90,28.5621,{"date":387,"open":207,"high":388,"low":207,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",28.58,28.5265,0.2488,0.88,11439.6555,51,28.4638,{"date":396,"open":397,"high":255,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",28.1897,28.2777,0.2165,0.77,16231.6555,68,28.2706,{"date":405,"open":406,"high":218,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",28.1,28.0401,28.0612,-0.239,-0.84,13377.8335,73,28.136,{"date":415,"open":237,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":366,"vwap":421},"2026-08-31",28.3002,28.195,-0.1229,-0.43,19510.6555,28.2445,{"date":423,"open":424,"high":425,"low":188,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",28.45,28.4599,28.4231,-0.114,-0.4,20626.6555,59,28.4327,{"date":433,"open":188,"high":434,"low":435,"close":434,"change":436,"percent_change":102,"volume":437,"transactions":350,"vwap":438},"2026-08-27",28.5371,28.3755,0.1512,4764.6555,28.4702,{"date":440,"open":188,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":311,"vwap":447},"2026-08-26",28.46,28.3166,28.3859,-0.0294,-0.1,18728.6555,28.4077,{"date":449,"open":197,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":402,"vwap":456},"2026-08-25",28.43,28.3201,28.4153,0.1736,0.61,17835.6555,28.3821,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",28.35,28.155,28.2417,-0.1819,-0.64,13068.4055,53,28.2728,{"date":468,"open":187,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",28.52,28.3301,28.4236,0.1259,0.44,14382.9055,55,28.4193,{"date":478,"open":441,"high":195,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",28.2977,-0.222,-0.78,13118.6555,38,28.4197,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",28.65,28.5197,-0.0817,-0.29,14586.6555,56,28.5902,{"date":495,"open":496,"high":497,"low":388,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",28.63,28.67,28.6014,-0.3354,-1.16,29319.6555,109,28.6195,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":292,"vwap":511},"2026-08-17",29.09,28.9368,-0.0429,-0.15,10926.8356,29.053,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":280,"volume":518,"transactions":311,"vwap":519},"2026-08-14",29.05,28.91,28.9797,0.0089,10771.8356,28.9938,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":262,"vwap":529},"2026-08-13",28.99,29.03,28.93,28.9708,0.231,0.8,23660.8356,28.9861,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",28.9,28.71,28.7398,0.2266,0.79,10927.8356,50,28.7705,{"date":541,"open":487,"high":542,"low":370,"close":543,"change":544,"percent_change":419,"volume":545,"transactions":465,"vwap":546},"2026-08-11",28.6615,28.5132,-0.1238,32074.8356,28.5869,{"date":548,"open":549,"high":550,"low":496,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",28.64,28.79,28.637,-0.1009,-0.35,7812.8356,69,28.708,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",28.5574,28.77,28.7379,0.154,0.54,19824.987,60,28.6862,{"date":568,"open":236,"high":569,"low":236,"close":570,"change":571,"percent_change":330,"volume":572,"transactions":430,"vwap":573},"2026-08-06",28.7499,28.5839,-0.1577,12623.987,28.6074,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",29.06,29.07,28.7416,0.0335,0.12,13871.987,117,28.9116,{"date":585,"open":370,"high":586,"low":195,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",28.7587,28.7081,0.5335,1.89,8695.987,32,28.6191,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",27.975,28.22,28.1746,0.3542,1.27,11953.951055,112,28.1393,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",27.515,27.8204,0.2452,0.89,4050.987,27,27.6481,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",27.36,27.5752,27.265,0.7671,2.86,9697.987,70,27.3128,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",27.04,27.28,26.8081,-0.5684,-2.08,18719.987,64,27.0342,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":445,"volume":639,"transactions":640,"vwap":641},"2026-07-28",27.24,27.44,27.11,27.3765,-0.0285,23349.987,366,27.3799,{"date":643,"open":644,"high":327,"low":634,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",27.7,27.405,-0.045,-0.16,24408.987,88,27.3264,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",27.58,27.75,27.41,27.45,-0.1242,-0.45,23727.987,194,27.5492,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":591,"vwap":671},"2026-07-23",27.686,27.69,27.535,27.5742,-0.3736,-1.34,6188.987,27.6334,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":316},"2026-07-22",27.9,28.0894,27.9478,0.0747,0.27,16073.0695,67,{"date":682,"open":644,"high":683,"low":665,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":350,"vwap":688},"2026-07-21",27.905,27.8731,0.4152,1.51,19259.0695,27.7729,{"date":690,"open":691,"high":692,"low":635,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":272,"vwap":697},"2026-07-20",27.5764,27.62,27.4579,0.0059,0.02,46919.0695,27.5135,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":302,"vwap":707},"2026-07-17",27.536,27.6169,27.4216,27.452,-0.2089,-0.76,58418.5444,27.5454,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",27.875,27.6035,27.6609,-0.3601,-1.29,6754.5444,31,27.7236,{"date":719,"open":674,"high":720,"low":721,"close":720,"change":722,"percent_change":107,"volume":723,"transactions":341,"vwap":724},"2026-07-15",28.021,27.785,0.0661,75659.5444,27.9638,{"date":726,"open":727,"high":728,"low":710,"close":729,"change":730,"percent_change":249,"volume":731,"transactions":350,"vwap":732},"2026-07-14",27.895,27.98,27.9549,0.1893,261527.5444,27.9497,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":350,"vwap":742},"2026-07-13",27.87,27.91,27.725,27.7656,-0.3594,-1.28,46835.9935,27.8613,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",27.976,28.14,28.125,0.156,0.56,14100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",27.89,28.059999,27.969,0.265,0.96,15600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":82,"volume":766,"transactions":9,"vwap":764},"2026-07-08",27.63,27.72,27.4,27.704,0.039,33000,{"date":768,"open":644,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",27.76,27.55,27.665,-0.165,-0.59,16000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",27.81,27.86,27.77,27.83,0.298,1.08,59800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":73,"volume":791,"transactions":9,"vwap":789},"2026-07-02",27.845,27.93,27.31,27.532,-0.141,35900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",27.68,27.8,27.66,27.673,-0.219,-0.79,17900,{"date":802,"open":803,"high":727,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",27.825,27.745,27.892,0.232,0.84,10800,{"date":810,"open":811,"high":665,"low":812,"close":796,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":796},"2026-06-29",27.47,27.22,0.318,1.16,7300,{"date":817,"open":655,"high":818,"low":819,"close":820,"change":821,"percent_change":330,"volume":822,"transactions":9,"vwap":820},"2026-06-26",27.51,27.25,27.342,-0.151,24800,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",27.39,27.639,27.493,0.113,0.41,15400,{"date":832,"open":692,"high":762,"low":833,"close":834,"change":427,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",27.3,27.38,-0.41,39300,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",27.29,27.64,27.494,-0.476,-1.7,14300,{"date":846,"open":227,"high":227,"low":326,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",27.97,-0.058,-0.21,23700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",28.025999,28.040001,27.95,28.028,0.398,1.44,10700,{"date":861,"open":862,"high":208,"low":761,"close":761,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":761},"2026-06-17",28.01,-0.285,-1.02,29300,{"date":867,"open":296,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",28.165,26.73,27.915,-0.172,-0.61,11200,{"date":875,"open":862,"high":876,"low":862,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",28.19,28.087,0.599,2.18,11100,{"date":882,"open":883,"high":317,"low":883,"close":884,"change":885,"percent_change":52,"volume":886,"transactions":9,"vwap":884},"2026-06-12",27.35,27.488,0.134,10400,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-06-11",26.91,27.354,26.84,0.629,2.35,20100,{"date":896,"open":636,"high":897,"low":898,"close":898,"change":899,"percent_change":843,"volume":900,"transactions":9,"vwap":898},"2026-06-10",27.17,26.725,-0.463,20200,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",27.65,26.74,27.188,-0.103,-0.38,15700,{"date":910,"open":635,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",27.46,27.275,27.291,0.095,0.35,26000,{"date":918,"open":919,"high":769,"low":636,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",27.71,27.196,-0.872,-3.11,10000,{"date":925,"open":926,"high":206,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",27.88,28.068001,-0.01,-0.04,25500,{"date":932,"open":296,"high":296,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",28.077999,-0.178,-0.63,65600,{"date":938,"open":207,"high":939,"low":257,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",28.29,28.256,0.032,0.11,7700,{"date":945,"open":296,"high":255,"low":206,"close":946,"change":947,"percent_change":473,"volume":948,"transactions":9,"vwap":946},"2026-06-01",28.224,0.124,16300,{"date":950,"open":951,"high":951,"low":952,"close":406,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":406},"2026-05-29",28.24,28.030001,0.071,0.25,9900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":749,"volume":962,"transactions":9,"vwap":960},"2026-05-28",27.82,28.049999,28.028999,0.155,19400,{"date":964,"open":965,"high":727,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",27.85,27.775,27.874,0.052,0.19,31100,{"date":972,"open":780,"high":965,"low":919,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",27.822,0.354,1.29,17600,{"date":978,"open":653,"high":979,"low":911,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",27.61,27.468,0.088,0.32,16200,{"date":985,"open":986,"high":635,"low":987,"close":834,"change":988,"percent_change":159,"volume":989,"transactions":9,"vwap":834},"2026-05-21",27.161,27.149,0.149,21700,{"date":991,"open":992,"high":819,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",26.941,27.231,0.372,1.39,16100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",26.89,27.059999,26.751,26.859,-0.209,-0.77,13100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":705,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",27.23,26.87,27.068001,-0.206,35100,{"date":1014,"open":614,"high":811,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",27.274,-0.448,-1.62,9500,{"date":1020,"open":665,"high":327,"low":665,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",27.722,0.207,0.75,28800,{"date":1026,"open":839,"high":1027,"low":625,"close":605,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":605},"2026-05-13",27.6,0.214,0.78,263200,{"date":1032,"open":812,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-12",27.301,27.049999,-0.068,-0.25,14600,{"date":1039,"open":883,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":300,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",27.472,27.32,27.369,0.102,8100,{"date":1046,"open":634,"high":1041,"low":634,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",27.267,0.364,1.35,14700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":172,"volume":844,"transactions":9,"vwap":1056},"2026-05-07",27.105,27.12,26.85,26.903,-0.192,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",26.83,27.16,27.094999,0.497,1.87,24400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":142,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",26.62,26.68,26.598,0.279,13500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",26.47,26.51,26.25,26.319,-0.099,-0.37,8000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":982,"volume":1088,"transactions":9,"vwap":1086},"2026-05-01",26.44,26.5,26.418,0.085,18900,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1023,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",26.084999,26.39,26.333,0.195,39400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":260,"volume":1103,"transactions":9,"vwap":1101},"2026-04-29",26.12,26.17,26.08,26.138,-0.035,12100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":409,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",26.125,26.2,26.07,26.173,-0.9,22500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":127,"volume":1118,"transactions":9,"vwap":1116},"2026-04-27",26.27,26.43,26.412,0.123,13700,{"date":1120,"open":1100,"high":1121,"low":1100,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",26.31,26.289,0.264,1.01,25800,{"date":1127,"open":1098,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",26.177,25.81,26.025,-0.158,-0.6,12500,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",26.01,26.183,0.332,1.28,36700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",26.065001,25.851,-0.123,-0.47,26200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-20",26.007,25.96,25.974,-0.121,-0.46,18800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":599,"volume":1162,"transactions":9,"vwap":1160},"2026-04-17",26.049999,26.22,26.094999,0.326,21900,{"date":1164,"open":1165,"high":1129,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":859,"transactions":9,"vwap":1166},"2026-04-16",25.716,25.769,0.023,0.09,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":608,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",25.62,25.77,25.746,0.227,18100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",25.35,25.519,0.404,1.61,6700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-04-13",24.92,25.115,24.875,0.243,0.98,26100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":942,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",24.96,24.83,24.872,0.027,44000,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-09",24.62,24.89,24.845,0.226,0.92,13200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",24.59,24.67,24.52,24.619,0.703,2.94,27000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",23.67,23.93,23.63,23.916,0.037,0.15,9800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-06",23.85,23.9,23.74,23.879,0.139,0.59,32100,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1228,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1228},"2026-04-02",23.49,23.8,-0.005,-0.02,13900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":89,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-01",23.75,23.89,23.735,23.745,0.94,18700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",23.1,23.57,23.525,0.767,3.37,24000,{"date":1257,"open":1258,"high":1258,"low":26,"close":26,"change":1259,"percent_change":1260,"volume":1044,"transactions":9,"vwap":26},"2026-03-30",22.962,-0.187,-0.81,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":843,"volume":815,"transactions":9,"vwap":1264},"2026-03-27",23.27,22.945,-0.397,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",23.56,23.61,23.3,23.342,-0.493,-2.07,33500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":82,"percent_change":1231,"volume":880,"transactions":9,"vwap":1279},"2026-03-25",23.97,23.98,23.835,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":330,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",23.68,23.766,23.665,23.695,-0.132,12600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1049,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",23.95,24.040001,23.827,0.317,16900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-20",23.78,23.48,23.51,-0.44,-1.84,39100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1290,"change":1308,"percent_change":1309,"volume":1018,"transactions":9,"vwap":1290},"2026-03-19",23.83,24.01,23.822,-0.102,-0.42,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",24.31,24.052,-0.318,-1.3,17200,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1168,"percent_change":300,"volume":1322,"transactions":9,"vwap":1321},"2026-03-17",24.5,24.331,24.37,9400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",24.32,24.44,24.25,24.28,0.266,1.11,32800,{"date":1333,"open":1328,"high":1328,"low":1334,"close":1334,"change":1335,"percent_change":799,"volume":1336,"transactions":9,"vwap":1334},"2026-03-13",24.014,-0.191,17400,{"date":1338,"open":1325,"high":1325,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":830,"transactions":9,"vwap":1340},"2026-03-12",24.2,24.205,-0.354,-1.44,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",24.588,24.61,24.473,24.559,-0.014,-0.06,5300,{"date":1353,"open":1208,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1168,"volume":1357,"transactions":9,"vwap":1355},"2026-03-10",24.79,24.573,0.022,10900,{"date":1359,"open":1278,"high":1208,"low":1218,"close":1360,"change":1361,"percent_change":1362,"volume":908,"transactions":9,"vwap":1360},"2026-03-09",24.551,0.255,1.05,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":859,"transactions":9,"vwap":1368},"2026-03-06",24.35,24.412,24.24,24.296,-0.364,-1.48,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",24.71,24.721,24.43,24.66,-0.125,-0.5,12000,{"date":1381,"open":1208,"high":1382,"low":1208,"close":1383,"change":1384,"percent_change":814,"volume":1385,"transactions":9,"vwap":1383},"2026-03-04",24.86,24.785,0.285,14900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1319,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1319},"2026-03-03",24.171,24.555,-0.337,-1.36,9700,{"date":1394,"open":1373,"high":1395,"low":1373,"close":1396,"change":1397,"percent_change":1398,"volume":1081,"transactions":9,"vwap":1396},"2026-03-02",24.88,24.837,-0.061,-0.24,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",24.95,24.99,24.84,24.898,-0.185,-0.74,21600,{"date":1409,"open":1410,"high":1410,"low":1401,"close":1411,"change":1412,"percent_change":1413,"volume":880,"transactions":9,"vwap":1411},"2026-02-26",25.19,25.083,-0.248,-0.98,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1124,"volume":1421,"transactions":9,"vwap":1419},"2026-02-25",25.27,25.37,25.2,25.331,0.253,19100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":391,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",25.025,25.14,25.01,25.077999,0.218,38400,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1382,"change":1434,"percent_change":1435,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",25.13,24.824,-0.213,-0.85,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":536,"volume":1443,"transactions":9,"vwap":1441},"2026-02-20",25,25.11,24.985,25.073,0.196,6200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-19",24.9,24.94,24.801,24.877,-0.131,-0.52,12200,{"date":1454,"open":1455,"high":1432,"low":1456,"close":1457,"change":1458,"percent_change":38,"volume":1459,"transactions":9,"vwap":1457},"2026-02-18",25.1,24.925,25.0079994,0.144,21400,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-17",24.7,24.955,24.864,0.069,0.28,17000,{"date":1469,"open":1193,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1392,"transactions":9,"vwap":1472},"2026-02-13",24.973,24.73,24.795,-0.028,-0.11,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":740,"volume":1480,"transactions":9,"vwap":1478},"2026-02-12",25.31,24.823,-0.323,3800,{"date":1482,"open":1483,"high":1418,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-11",25.030001,25.014,25.146,0.099,0.4,6600,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":112,"percent_change":1493,"volume":844,"transactions":9,"vwap":1492},"2026-02-10",25.32,25.047001,-0.67,{"date":1495,"open":1496,"high":1491,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-09",25.155,25.15,25.217,0.097,0.39,42000,{"date":1503,"open":1403,"high":1497,"low":1403,"close":1504,"change":1505,"percent_change":1506,"volume":962,"transactions":9,"vwap":1504},"2026-02-06",25.12,0.506,2.06,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-05",24.77,24.806,24.527,24.614,-0.332,-1.33,22100,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",25.08,24.81,24.946,-0.224,-0.89,1356900,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":799,"volume":1530,"transactions":9,"vwap":1528},"2026-02-03",25.4,25.059999,25.17,-0.2,8400,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1417,"change":1535,"percent_change":88,"volume":1536,"transactions":9,"vwap":1417},"2026-02-02",24.97,25.45,0.187,8200,{"date":1538,"open":1528,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":419,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",25.38,25.091,25.183,-0.108,7900,{"date":1545,"open":1546,"high":1491,"low":1527,"close":1547,"change":1548,"percent_change":1451,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",25.23,25.291,-0.133,1429100,{"date":1551,"open":1417,"high":1552,"low":1553,"close":1552,"change":1465,"percent_change":678,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",25.424,25.3,2200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1361,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",25.321,25.42,25.355,1.02,8700,{"date":1563,"open":1564,"high":1410,"low":1455,"close":1455,"change":1565,"percent_change":1566,"volume":750,"transactions":9,"vwap":1455},"2026-01-26",25.133,0.107,0.43,{"date":1568,"open":1438,"high":1527,"low":1402,"close":1569,"change":1570,"percent_change":382,"volume":1571,"transactions":9,"vwap":1569},"2026-01-23",24.993,0.046,4900,{"date":1573,"open":1520,"high":1574,"low":1456,"close":1575,"change":1442,"percent_change":536,"volume":1576,"transactions":9,"vwap":1575},"2026-01-22",25.0030003,24.947,1400,{"date":1578,"open":1579,"high":1580,"low":1355,"close":1581,"change":1071,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-21",24.678,24.859,24.751,1.14,3100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1480,"transactions":9,"vwap":1588},"2026-01-20",24.65,24.709,24.472,-0.551,-2.2,{"date":1592,"open":1455,"high":1455,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-16",25.023001,-0.069,-0.27,3600,{"date":1598,"open":1425,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1487,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",25.225,25.091999,0.1,4200,{"date":1604,"open":1605,"high":1605,"low":1395,"close":1606,"change":1607,"percent_change":935,"volume":1287,"transactions":9,"vwap":1606},"2026-01-14",25.48,24.992,-0.159,{"date":1609,"open":1610,"high":1610,"low":1504,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-13",25.25,25.151,-0.142,-0.56,5000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":152,"volume":1621,"transactions":9,"vwap":1619},"2026-01-12",25.24,25.36,25.293,0.011,5800,{"date":1623,"open":1624,"high":1553,"low":1625,"close":1626,"change":748,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",25.21,25.18,25.282,0.62,3500,{"date":1630,"open":1432,"high":1497,"low":1631,"close":1632,"change":1633,"percent_change":509,"volume":1459,"transactions":9,"vwap":1632},"2026-01-08",25.09,25.126,-0.037,{"date":1635,"open":1617,"high":1477,"low":1636,"close":1636,"change":1637,"percent_change":112,"volume":1638,"transactions":9,"vwap":1636},"2026-01-07",25.163,-0.042,993400,{"date":1640,"open":1528,"high":1546,"low":1432,"close":1641,"change":1642,"percent_change":1643,"volume":1576,"transactions":9,"vwap":1641},"2026-01-06",25.205,0.178,0.71,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":81,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",25.049999,25.07,25.02,25.027,0.086,5200,{"date":1653,"open":1185,"high":1193,"low":1654,"close":1655,"change":695,"percent_change":14,"volume":1656,"transactions":9,"vwap":1655},"2026-01-02",24.865,24.941,8900,{"date":180,"open":1497,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},25.174,24.921,-0.229,-0.91,158500]