[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QALT":3,"homepage-market-summary":30,"stock-historical-QALT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QALT","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},"SEI DBi Multi-Strategy Alternative ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5085,0.663248,"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},26.44,26.5,26.52,26.4,26.4807,-0.0407,-0.15,8247.037821,27.04,24.89,13141.89205598008,72.1,281,{"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":182},1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},17.040001,12781,3591414.906051,5.8,"2025-08-25",[183,186,194,205,214,224,234,244,255,266,277,287,296,305,313,323,334,343,353,363,373,381,390,397,407,413,423,431,438,446,455,462,472,479,488,496,505,514,522,529,535,541,547,554,563,570,577,584,590,596,603,611,619,626,633,640,647,654,660,666,673,678,683,687,692,696,700,706,711,717,723,730,735,741,747,754,759,763,769,775,779,785,792,799,807,813,819,824,830,835,840,844,848,852,856,860,865,873,879,883,888,894,901,906,911,917,922,929,936,943,951,958,965,971,975,983,988,993,998,1003,1006,1010,1015,1021,1025,1032,1036,1039,1043,1047,1052,1056,1060,1062,1066,1069,1073,1077,1082,1086,1092,1096,1099,1103,1109,1113,1120,1126,1133,1139,1147,1153,1158,1165,1168,1174,1177,1182,1187,1192,1195,1202,1206,1211,1215,1219,1224,1230,1234,1241,1248,1253,1259,1263,1270,1275,1279,1286,1291,1297,1303,1308,1314,1318,1323,1329,1332,1340,1348,1353,1359,1364,1369,1374,1379,1382,1388,1391,1395,1400,1406,1411,1416,1422,1428,1434,1437,1440,1444,1449,1453,1457,1462,1466,1470,1474,1479,1484,1488,1492,1495,1498,1503,1506,1510,1516,1519,1525,1529,1534,1542,1546,1550,1553,1558,1560,1564,1568,1572,1576,1579,1582,1587,1591,1596,1600,1603,1609,1614,1618,1622,1624,1628,1632,1637,1640,1644,1646,1650,1653,1657,1660,1663,1667,1673,1676,1679,1684,1687,1691,1696,1699,1703,1707,1712,1718,1724,1728,1732,1738,1741],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},143,26.4527,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":112,"volume":191,"transactions":192,"vwap":193},"2026-10-05",26.47,26.58,-0.0443,11383.49,152,26.5012,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",26.49,26.54,26.42,26.525,0.105,0.4,7874.49,165,26.4902,{"date":206,"open":207,"high":207,"low":208,"close":198,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",26.43,26.32,0.0739,0.28,25779.49,164,26.4039,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",26.33,26.38,26.3461,0.0612,0.23,8222.49,115,26.3459,{"date":225,"open":226,"high":216,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",26.29,26.28,26.2849,0.0551,0.21,12707.49,101,26.3041,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",26.3,26.21,26.2298,0.0506,0.19,6147.49,142,26.2565,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",26.22,26.24,26.16,26.1792,0.0793,0.3,7174.495,100,26.2031,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",26.06,26.12,26.03,26.0999,-0.1776,-0.68,40916.49,125,26.0431,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",25.96,26.35,25.95,26.2775,0.2875,1.11,149236.138,247,26.2476,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",26.02,26.026,25.99,0.0404,0.16,4624.306,103,26.0059,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",25.98,25.9496,-0.0988,-0.38,3903.49,105,25.963,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":220,"volume":303,"transactions":222,"vwap":304},"2026-09-18",25.97,26.05,25.9601,26.0484,0.0588,13091.537,26.0152,{"date":306,"open":257,"high":257,"low":289,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",25.9896,-0.0615,-0.24,4397.49,114,26.039,{"date":314,"open":315,"high":258,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",26.08,26.04,26.0511,-0.0739,-0.28,8166.0692,120,26.0884,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",26.14,26.15,26.1,26.125,-0.0594,-0.23,8099.8817,135,26.1313,{"date":335,"open":336,"high":246,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",26.07,26.1844,-0.1578,-0.6,9887.29403,128,26.1521,{"date":344,"open":208,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",26.37,26.31,26.3422,0.1114,0.42,10149.0367,131,26.3341,{"date":354,"open":237,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",26.26,26.19,26.2308,0.0178,0.07,11374.0367,126,26.2209,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",26.27,26.18,26.213,-0.0648,-0.25,10017.0367,119,26.2309,{"date":374,"open":208,"high":345,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",26.2778,-0.2141,-0.81,7934.0367,137,26.3252,{"date":382,"open":383,"high":18,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",26.41,26.4919,0.0919,0.35,12583.0367,122,26.4546,{"date":391,"open":227,"high":20,"low":227,"close":20,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",-0.089,-0.34,18811.152,116,26.3603,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":361,"vwap":406},"2026-09-02",26.45,26.51,26.4408,26.489,0.0072,0.03,8314.0367,26.4667,{"date":408,"open":188,"high":197,"low":188,"close":409,"change":329,"percent_change":410,"volume":411,"transactions":351,"vwap":412},"2026-09-01",26.4818,-0.22,7163.2247,26.511,{"date":414,"open":415,"high":416,"low":400,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",26.56,26.57,26.5412,-0.0384,-0.14,5223.0367,109,26.5396,{"date":424,"open":189,"high":425,"low":415,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":222,"vwap":430},"2026-08-28",26.61,26.5796,0.0457,0.17,70560.8977,26.5729,{"date":432,"open":400,"high":415,"low":399,"close":433,"change":434,"percent_change":89,"volume":435,"transactions":436,"vwap":437},"2026-08-27",26.5339,0.0576,28054.0367,150,26.5027,{"date":439,"open":207,"high":440,"low":207,"close":441,"change":442,"percent_change":82,"volume":443,"transactions":444,"vwap":445},"2026-08-26",26.53,26.4763,0.0365,7406.0367,124,26.5101,{"date":447,"open":448,"high":448,"low":207,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",26.48,26.4398,-0.0302,-0.11,14381.0367,118,26.4598,{"date":456,"open":457,"high":196,"low":399,"close":188,"change":458,"percent_change":369,"volume":459,"transactions":460,"vwap":461},"2026-08-24",26.475,-0.0664,8186.0367,139,26.4698,{"date":463,"open":217,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",26.64,26.25,26.5364,0.1154,0.44,50960.0367,228,26.493,{"date":473,"open":345,"high":399,"low":345,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":351,"vwap":478},"2026-08-20",26.421,0.0314,0.12,18933.0367,26.4315,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",26.46,26.3896,-0.1107,-0.42,33065.0367,167,26.4365,{"date":489,"open":464,"high":464,"low":196,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",26.5003,-0.2236,-0.84,7277.0367,93,26.5528,{"date":497,"open":25,"high":25,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",26.67,26.7239,0.0891,0.33,51598.0367,244,26.8142,{"date":506,"open":507,"high":508,"low":189,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":294,"vwap":513},"2026-08-14",26.59,26.65,26.6348,0.0349,0.13,13262.0367,26.6111,{"date":515,"open":448,"high":425,"low":246,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",26.5999,-0.0101,-0.04,44796.0367,272,26.429,{"date":523,"open":507,"high":524,"low":415,"close":425,"change":359,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",26.63,0.26,12742.0367,91,26.5988,{"date":530,"open":189,"high":531,"low":197,"close":197,"change":532,"percent_change":518,"volume":533,"transactions":285,"vwap":534},"2026-08-11",26.6,-0.01,8215.0367,26.5671,{"date":536,"open":448,"high":416,"low":448,"close":537,"change":359,"percent_change":525,"volume":538,"transactions":539,"vwap":540},"2026-08-10",26.55,6434.0367,111,26.5483,{"date":542,"open":17,"high":196,"low":20,"close":448,"change":543,"percent_change":240,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.05,10779.0367,104,26.4472,{"date":548,"open":481,"high":448,"low":383,"close":207,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",0.0162,0.06,5131.6588,121,26.4411,{"date":555,"open":196,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":453,"vwap":562},"2026-08-05",26.605,26.36,26.4138,-0.0698,-0.26,5813.6588,26.4917,{"date":564,"open":415,"high":415,"low":269,"close":565,"change":566,"percent_change":127,"volume":567,"transactions":568,"vwap":569},"2026-08-04",26.4836,0.1238,8479.8391,172,26.449,{"date":571,"open":246,"high":557,"low":246,"close":572,"change":573,"percent_change":23,"volume":574,"transactions":575,"vwap":576},"2026-08-03",26.3598,-0.0392,13784.8478,148,26.3306,{"date":578,"open":207,"high":207,"low":579,"close":580,"change":581,"percent_change":82,"volume":582,"transactions":232,"vwap":583},"2026-07-31",26.39,26.399,0.0371,8151.6588,26.4058,{"date":585,"open":326,"high":345,"low":326,"close":586,"change":587,"percent_change":543,"volume":588,"transactions":388,"vwap":589},"2026-07-30",26.3619,0.0119,8213.6588,26.2783,{"date":591,"open":345,"high":198,"low":269,"close":269,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":482},"2026-07-29",-0.0929,-0.35,16854.6588,106,{"date":597,"open":399,"high":399,"low":20,"close":598,"change":599,"percent_change":369,"volume":600,"transactions":601,"vwap":602},"2026-07-28",26.4429,-0.0675,8936.2808,117,26.4334,{"date":604,"open":537,"high":537,"low":605,"close":606,"change":607,"percent_change":550,"volume":608,"transactions":609,"vwap":610},"2026-07-27",26.4501,26.5104,0.0149,39094.2858,154,26.537,{"date":612,"open":18,"high":415,"low":448,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",26.4955,-0.0358,-0.13,68215.9039,110,26.5016,{"date":620,"open":425,"high":524,"low":236,"close":621,"change":622,"percent_change":615,"volume":623,"transactions":624,"vwap":625},"2026-07-23",26.5313,-0.0337,23558.9039,146,26.5218,{"date":627,"open":537,"high":507,"low":628,"close":629,"change":404,"percent_change":630,"volume":631,"transactions":545,"vwap":632},"2026-07-22",26.545,26.565,0.11,8322.9039,26.5628,{"date":634,"open":18,"high":189,"low":196,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":395,"vwap":639},"2026-07-21",26.535,0.215,0.82,49100.9039,26.5594,{"date":641,"open":399,"high":481,"low":642,"close":208,"change":643,"percent_change":644,"volume":645,"transactions":609,"vwap":646},"2026-07-20",25.85,-0.0251,-0.1,22898.9149,26.3908,{"date":648,"open":465,"high":217,"low":465,"close":649,"change":650,"percent_change":560,"volume":651,"transactions":652,"vwap":653},"2026-07-17",26.3451,-0.0699,24109.9619,162,26.3279,{"date":655,"open":207,"high":188,"low":383,"close":656,"change":518,"percent_change":23,"volume":657,"transactions":658,"vwap":659},"2026-07-16",26.415,8331.9039,99,26.4212,{"date":661,"open":18,"high":18,"low":383,"close":662,"change":663,"percent_change":210,"volume":664,"transactions":361,"vwap":665},"2026-07-15",26.455,0.075,7761.9039,26.4653,{"date":667,"open":668,"high":481,"low":668,"close":217,"change":152,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-14",26.34,0.15,10100.9039,113,26.4083,{"date":674,"open":207,"high":188,"low":208,"close":668,"change":518,"percent_change":23,"volume":675,"transactions":676,"vwap":677},"2026-07-13",10674.9039,133,26.4045,{"date":679,"open":17,"high":399,"low":680,"close":217,"change":681,"percent_change":152,"volume":682,"transactions":9,"vwap":217},"2026-07-10",26.302,0.01,5800,{"date":684,"open":383,"high":198,"low":269,"close":345,"change":685,"percent_change":251,"volume":686,"transactions":9,"vwap":345},"2026-07-09",0.08,8100,{"date":688,"open":18,"high":18,"low":248,"close":226,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":226},"2026-07-08",0.025,0.1,10700,{"date":693,"open":247,"high":557,"low":246,"close":694,"change":644,"percent_change":292,"volume":695,"transactions":9,"vwap":694},"2026-07-07",26.265,30200,{"date":697,"open":189,"high":507,"low":668,"close":698,"change":404,"percent_change":630,"volume":699,"transactions":9,"vwap":698},"2026-07-06",26.365,11000,{"date":701,"open":198,"high":207,"low":227,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",26.335,-0.165,-0.62,5900,{"date":707,"open":345,"high":537,"low":327,"close":18,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":18},"2026-07-01",-0.043,-0.16,16900,{"date":712,"open":207,"high":416,"low":198,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",26.543,0.307,1.17,16800,{"date":718,"open":399,"high":399,"low":326,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-29",26.236,-0.097,-0.37,7900,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":410,"volume":729,"transactions":9,"vwap":727},"2026-06-26",26.23,26.355,26.333,-0.058,7500,{"date":731,"open":399,"high":399,"low":217,"close":732,"change":733,"percent_change":669,"volume":734,"transactions":9,"vwap":732},"2026-06-25",26.391,0.039,4400,{"date":736,"open":217,"high":198,"low":208,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",26.352,-0.056,-0.21,11800,{"date":742,"open":20,"high":188,"low":217,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",26.408,-0.219,-0.82,6800,{"date":748,"open":749,"high":749,"low":507,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",26.66,26.627,0.102,0.38,12100,{"date":755,"open":481,"high":199,"low":17,"close":199,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":199},"2026-06-18",0.158,0.6,6300,{"date":760,"open":198,"high":198,"low":761,"close":761,"change":543,"percent_change":240,"volume":762,"transactions":9,"vwap":761},"2026-06-17",26.367,4700,{"date":764,"open":17,"high":17,"low":236,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",26.317,-0.096,-0.36,5400,{"date":770,"open":20,"high":207,"low":269,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",26.413,0.148,0.56,12400,{"date":776,"open":725,"high":236,"low":725,"close":694,"change":777,"percent_change":468,"volume":778,"transactions":9,"vwap":694},"2026-06-12",0.114,8500,{"date":780,"open":336,"high":248,"low":781,"close":782,"change":783,"percent_change":102,"volume":784,"transactions":9,"vwap":782},"2026-06-11",25.89,26.151,0.139,12700,{"date":786,"open":787,"high":325,"low":281,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-10",26.049999,26.011999,-0.078,-0.3,3400,{"date":793,"open":794,"high":355,"low":289,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-09",26.17,26.09,-0.075,-0.29,10300,{"date":800,"open":325,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-08",26.2,26.11,26.165,0.081,0.31,8000,{"date":808,"open":725,"high":355,"low":809,"close":810,"change":811,"percent_change":812,"volume":778,"transactions":9,"vwap":810},"2026-06-05",26.059999,26.084,-0.231,-0.88,{"date":814,"open":247,"high":208,"low":247,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-04",26.315,-0.005,-0.02,7000,{"date":820,"open":236,"high":557,"low":236,"close":208,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":208},"2026-06-03",-0.023,-0.09,7200,{"date":825,"open":226,"high":269,"low":226,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-02",26.343,0.067,0.25,7400,{"date":831,"open":326,"high":208,"low":326,"close":832,"change":833,"percent_change":210,"volume":834,"transactions":9,"vwap":832},"2026-06-01",26.276,0.074,10800,{"date":836,"open":248,"high":247,"low":248,"close":837,"change":838,"percent_change":681,"volume":839,"transactions":9,"vwap":837},"2026-05-29",26.202,0.002,4300,{"date":841,"open":248,"high":842,"low":248,"close":801,"change":816,"percent_change":817,"volume":843,"transactions":9,"vwap":801},"2026-05-28",26.208,11100,{"date":845,"open":237,"high":246,"low":356,"close":846,"change":532,"percent_change":518,"volume":847,"transactions":9,"vwap":846},"2026-05-27",26.205,8900,{"date":849,"open":802,"high":247,"low":802,"close":850,"change":630,"percent_change":349,"volume":851,"transactions":9,"vwap":850},"2026-05-26",26.215,7100,{"date":853,"open":258,"high":794,"low":854,"close":854,"change":855,"percent_change":511,"volume":806,"transactions":9,"vwap":854},"2026-05-22",26.105,0.034,{"date":857,"open":336,"high":315,"low":809,"close":858,"change":859,"percent_change":89,"volume":682,"transactions":9,"vwap":858},"2026-05-21",26.070999,0.056,{"date":861,"open":281,"high":862,"low":281,"close":863,"change":864,"percent_change":240,"volume":705,"transactions":9,"vwap":863},"2026-05-20",26.040001,26.014999,0.049,{"date":866,"open":867,"high":279,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-19",25.94,25.92,25.966,-0.009,-0.03,9700,{"date":874,"open":270,"high":875,"low":876,"close":877,"change":878,"percent_change":359,"volume":729,"transactions":9,"vwap":877},"2026-05-18",26,25.93,25.975,0.019,{"date":880,"open":270,"high":289,"low":876,"close":881,"change":882,"percent_change":790,"volume":806,"transactions":9,"vwap":881},"2026-05-15",25.956,-0.079,{"date":884,"open":268,"high":885,"low":876,"close":885,"change":886,"percent_change":220,"volume":887,"transactions":9,"vwap":885},"2026-05-14",26.035,0.059,6400,{"date":889,"open":890,"high":281,"low":891,"close":892,"change":893,"percent_change":45,"volume":768,"transactions":9,"vwap":892},"2026-05-13",25.88,25.86,25.976,0.125,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":644,"volume":900,"transactions":9,"vwap":897},"2026-05-12",25.84,25.851,25.78,-0.027,8800,{"date":902,"open":903,"high":890,"low":903,"close":904,"change":905,"percent_change":201,"volume":722,"transactions":9,"vwap":904},"2026-05-11",25.76,25.878,0.103,{"date":907,"open":908,"high":898,"low":908,"close":909,"change":200,"percent_change":910,"volume":729,"transactions":9,"vwap":909},"2026-05-08",25.71,25.775,0.41,{"date":912,"open":908,"high":913,"low":914,"close":915,"change":916,"percent_change":419,"volume":851,"transactions":9,"vwap":915},"2026-05-07",25.729,25.66,25.67,-0.035,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":200,"percent_change":910,"volume":921,"transactions":9,"vwap":920},"2026-05-06",25.64,25.705,9400,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":669,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-05",25.45,25.62,25.6,0.59,6100,{"date":930,"open":924,"high":931,"low":932,"close":924,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":924},"2026-05-04",25.451,25.39,0.045,0.18,8600,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":525,"volume":942,"transactions":9,"vwap":940},"2026-05-01",25.19,25.42,25.405,0.065,4000,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-30",25.24,25.37,25.34,-0.125,-0.49,7800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":89,"volume":900,"transactions":9,"vwap":956},"2026-04-29",25.46,25.47,25.44,25.465,0.055,{"date":959,"open":960,"high":939,"low":961,"close":962,"change":963,"percent_change":644,"volume":964,"transactions":9,"vwap":962},"2026-04-28",25.4,25.38,25.41,-0.025,8700,{"date":966,"open":967,"high":924,"low":960,"close":968,"change":969,"percent_change":82,"volume":970,"transactions":9,"vwap":968},"2026-04-27",25.43,25.435,0.035,20700,{"date":972,"open":960,"high":960,"low":973,"close":960,"change":663,"percent_change":251,"volume":974,"transactions":9,"vwap":960},"2026-04-24",25.341,3900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":729,"transactions":9,"vwap":980},"2026-04-23",25.33,25.36,25.3,25.325,-0.045,-0.18,{"date":984,"open":985,"high":961,"low":985,"close":946,"change":986,"percent_change":987,"volume":746,"transactions":9,"vwap":946},"2026-04-22",25.28,0.094,0.37,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":916,"percent_change":419,"volume":992,"transactions":9,"vwap":991},"2026-04-21",25.35,25.276,51700,{"date":994,"open":979,"high":995,"low":985,"close":995,"change":996,"percent_change":152,"volume":997,"transactions":9,"vwap":995},"2026-04-20",25.311,0.011,8200,{"date":999,"open":1000,"high":978,"low":1000,"close":979,"change":871,"percent_change":1001,"volume":1002,"transactions":9,"vwap":979},"2026-04-17",25.1,-0.12,18900,{"date":1004,"open":979,"high":990,"low":979,"close":977,"change":681,"percent_change":152,"volume":1005,"transactions":9,"vwap":977},"2026-04-16",7300,{"date":1007,"open":979,"high":1008,"low":985,"close":1008,"change":957,"percent_change":89,"volume":1009,"transactions":9,"vwap":1008},"2026-04-15",25.32,29500,{"date":1011,"open":979,"high":979,"low":1012,"close":1013,"change":1014,"percent_change":543,"volume":921,"transactions":9,"vwap":1013},"2026-04-14",25.26,25.265,0.013,{"date":1016,"open":979,"high":1017,"low":1018,"close":1019,"change":899,"percent_change":451,"volume":1020,"transactions":9,"vwap":1019},"2026-04-13",25.31,25.23,25.252,11400,{"date":1022,"open":985,"high":979,"low":1023,"close":1024,"change":404,"percent_change":476,"volume":950,"transactions":9,"vwap":1024},"2026-04-10",25.25,25.279,{"date":1026,"open":1023,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-09",25.27,25.21,25.249,0,11500,{"date":1033,"open":1034,"high":1027,"low":1034,"close":1029,"change":1035,"percent_change":-6,"volume":847,"transactions":9,"vwap":1029},"2026-04-08",25.059999,-0.001,{"date":1037,"open":1038,"high":1017,"low":945,"close":1023,"change":916,"percent_change":419,"volume":887,"transactions":9,"vwap":1023},"2026-04-07",25.29,{"date":1040,"open":985,"high":1038,"low":1023,"close":1041,"change":822,"percent_change":593,"volume":1042,"transactions":9,"vwap":1041},"2026-04-06",25.285,14900,{"date":1044,"open":961,"high":932,"low":978,"close":1045,"change":1046,"percent_change":871,"volume":806,"transactions":9,"vwap":1045},"2026-04-02",25.375,-0.007,{"date":1048,"open":978,"high":1049,"low":990,"close":1049,"change":1050,"percent_change":81,"volume":1051,"transactions":9,"vwap":1049},"2026-04-01",25.382,0.087,9800,{"date":1053,"open":979,"high":1008,"low":1054,"close":1054,"change":1055,"percent_change":644,"volume":823,"transactions":9,"vwap":1054},"2026-03-31",25.295,-0.026,{"date":1057,"open":985,"high":990,"low":985,"close":1058,"change":882,"percent_change":1059,"volume":699,"transactions":9,"vwap":1058},"2026-03-30",25.321,-0.31,{"date":1061,"open":960,"high":939,"low":932,"close":960,"change":969,"percent_change":82,"volume":1005,"transactions":9,"vwap":960},"2026-03-27",{"date":1063,"open":1017,"high":932,"low":1017,"close":1064,"change":816,"percent_change":817,"volume":1065,"transactions":9,"vwap":1064},"2026-03-26",25.365,13600,{"date":1067,"open":990,"high":961,"low":1008,"close":946,"change":933,"percent_change":934,"volume":1068,"transactions":9,"vwap":946},"2026-03-25",13300,{"date":1070,"open":947,"high":947,"low":1017,"close":980,"change":1071,"percent_change":550,"volume":1072,"transactions":9,"vwap":980},"2026-03-24",0.016,6900,{"date":1074,"open":990,"high":990,"low":1038,"close":1075,"change":933,"percent_change":934,"volume":1076,"transactions":9,"vwap":1075},"2026-03-23",25.309,6200,{"date":1078,"open":979,"high":961,"low":1012,"close":1079,"change":1080,"percent_change":23,"volume":1081,"transactions":9,"vwap":1079},"2026-03-20",25.264,-0.039,6600,{"date":1083,"open":947,"high":947,"low":1027,"close":1084,"change":1085,"percent_change":172,"volume":1051,"transactions":9,"vwap":1084},"2026-03-19",25.303,-0.182,{"date":1087,"open":1088,"high":1088,"low":954,"close":1089,"change":1090,"percent_change":550,"volume":1091,"transactions":9,"vwap":1089},"2026-03-18",25.51,25.485,0.015,12000,{"date":1093,"open":1094,"high":465,"low":946,"close":954,"change":681,"percent_change":152,"volume":1095,"transactions":9,"vwap":954},"2026-03-17",25.59,13200,{"date":1097,"open":1017,"high":1088,"low":1017,"close":953,"change":428,"percent_change":1098,"volume":1002,"transactions":9,"vwap":953},"2026-03-16",0.67,{"date":1100,"open":955,"high":955,"low":1027,"close":1038,"change":1101,"percent_change":560,"volume":1102,"transactions":9,"vwap":1038},"2026-03-13",-0.065,9100,{"date":1104,"open":924,"high":924,"low":977,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-12",25.355,-0.145,-0.57,10000,{"date":1110,"open":938,"high":1111,"low":938,"close":1111,"change":859,"percent_change":89,"volume":1112,"transactions":9,"vwap":1111},"2026-03-11",25.5,11700,{"date":1114,"open":953,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":309,"volume":1119,"transactions":9,"vwap":1117},"2026-03-10",25.56,25,25.444,-0.061,18600,{"date":1121,"open":938,"high":1122,"low":1034,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-09",25.505,0.2,0.79,19100,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":767,"volume":1132,"transactions":9,"vwap":1130},"2026-03-06",25.09,25.315,25.305,-0.091,5100,{"date":1134,"open":955,"high":1135,"low":1012,"close":1136,"change":1137,"percent_change":1138,"volume":823,"transactions":9,"vwap":1136},"2026-03-05",25.58,25.396,-0.339,-1.32,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-04",25.63,25.747,25.735,0.146,0.57,17100,{"date":1148,"open":955,"high":914,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":686,"transactions":9,"vwap":1150},"2026-03-03",25.22,25.589,-0.576,-2.2,{"date":1154,"open":356,"high":356,"low":258,"close":803,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":803},"2026-03-02",-0.293,-1.11,9600,{"date":1159,"open":207,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":921,"transactions":9,"vwap":1162},"2026-02-27",26.508,26.392,26.458,-0.012,-0.05,{"date":1166,"open":19,"high":415,"low":579,"close":188,"change":1167,"percent_change":1059,"volume":778,"transactions":9,"vwap":188},"2026-02-26",-0.083,{"date":1169,"open":440,"high":189,"low":1170,"close":1171,"change":1172,"percent_change":1098,"volume":1173,"transactions":9,"vwap":1171},"2026-02-25",26.495,26.553,0.176,11900,{"date":1175,"open":346,"high":198,"low":346,"close":1176,"change":669,"percent_change":1145,"volume":847,"transactions":9,"vwap":1176},"2026-02-24",26.377,{"date":1178,"open":208,"high":208,"low":237,"close":1179,"change":1180,"percent_change":292,"volume":1181,"transactions":9,"vwap":1179},"2026-02-23",26.227,-0.099,13000,{"date":1183,"open":801,"high":216,"low":325,"close":1184,"change":1185,"percent_change":1186,"volume":1181,"transactions":9,"vwap":1184},"2026-02-20",26.326,0.168,0.64,{"date":1188,"open":327,"high":1189,"low":809,"close":1190,"change":821,"percent_change":822,"volume":1191,"transactions":9,"vwap":1190},"2026-02-19",26.91,26.158,132400,{"date":1193,"open":801,"high":365,"low":325,"close":1194,"change":969,"percent_change":511,"volume":753,"transactions":9,"vwap":1194},"2026-02-18",26.181,{"date":1196,"open":862,"high":356,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-17",26.007,26.146,-0.017,-0.06,14800,{"date":1203,"open":809,"high":1204,"low":781,"close":1205,"change":855,"percent_change":511,"volume":686,"transactions":9,"vwap":1205},"2026-02-13",26.185,26.163,{"date":1207,"open":236,"high":236,"low":795,"close":1208,"change":1209,"percent_change":1210,"volume":729,"transactions":9,"vwap":1208},"2026-02-12",26.129,-0.126,-0.48,{"date":1212,"open":794,"high":365,"low":326,"close":1213,"change":1214,"percent_change":81,"volume":818,"transactions":9,"vwap":1213},"2026-02-11",26.255,0.088,{"date":1216,"open":356,"high":725,"low":248,"close":1217,"change":738,"percent_change":739,"volume":1218,"transactions":9,"vwap":1217},"2026-02-10",26.167,9500,{"date":1220,"open":795,"high":1221,"low":795,"close":1221,"change":1222,"percent_change":132,"volume":1223,"transactions":9,"vwap":1221},"2026-02-09",26.223,0.227,13100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":806,"transactions":9,"vwap":1227},"2026-02-06",25.8,25.996,0.521,2.05,{"date":1231,"open":1115,"high":926,"low":954,"close":1232,"change":1233,"percent_change":812,"volume":851,"transactions":9,"vwap":1232},"2026-02-05",25.475,-0.226,{"date":1235,"open":1236,"high":876,"low":1237,"close":1238,"change":1239,"percent_change":1001,"volume":1240,"transactions":9,"vwap":1238},"2026-02-04",25.68,25.61,25.701,-0.032,8400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":386,"volume":1223,"transactions":9,"vwap":1246},"2026-02-03",25.75,25.79,25.55,25.733,0.089,{"date":1249,"open":924,"high":915,"low":924,"close":1250,"change":1251,"percent_change":52,"volume":1252,"transactions":9,"vwap":1250},"2026-02-02",25.644,0.124,50100,{"date":1254,"open":1255,"high":1255,"low":954,"close":1256,"change":1257,"percent_change":1258,"volume":729,"transactions":9,"vwap":1256},"2026-01-30",25.72,25.52,-0.229,-0.89,{"date":1260,"open":896,"high":896,"low":1135,"close":1261,"change":1262,"percent_change":82,"volume":834,"transactions":9,"vwap":1261},"2026-01-29",25.749,0.037,{"date":1264,"open":1265,"high":1255,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":950,"transactions":9,"vwap":1267},"2026-01-28",25.69,25.65,25.712,-0.052,-0.2,{"date":1271,"open":919,"high":1272,"low":919,"close":1272,"change":1273,"percent_change":1274,"volume":1072,"transactions":9,"vwap":1272},"2026-01-27",25.764,0.324,1.27,{"date":1276,"open":961,"high":954,"low":961,"close":955,"change":1277,"percent_change":1001,"volume":1278,"transactions":9,"vwap":955},"2026-01-26",-0.031,10200,{"date":1280,"open":1281,"high":1282,"low":955,"close":1283,"change":1284,"percent_change":319,"volume":1285,"transactions":9,"vwap":1283},"2026-01-23",25.48,25.533,25.471,-0.072,6500,{"date":1287,"open":1135,"high":926,"low":1281,"close":1288,"change":1289,"percent_change":137,"volume":1290,"transactions":9,"vwap":1288},"2026-01-22",25.543,0.118,11600,{"date":1292,"open":1293,"high":953,"low":1293,"close":1294,"change":1295,"percent_change":122,"volume":1296,"transactions":9,"vwap":1294},"2026-01-21",25.2,25.425,0.226,6000,{"date":1298,"open":1299,"high":979,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1290,"transactions":9,"vwap":1300},"2026-01-20",25.14,25.199,-0.164,-0.65,{"date":1304,"open":946,"high":946,"low":979,"close":1305,"change":1306,"percent_change":112,"volume":1307,"transactions":9,"vwap":1305},"2026-01-16",25.363,-0.042,9300,{"date":1309,"open":1310,"high":1311,"low":960,"close":940,"change":1312,"percent_change":511,"volume":1313,"transactions":9,"vwap":940},"2026-01-15",25.443,25.456,0.032,5200,{"date":1315,"open":967,"high":967,"low":1017,"close":1316,"change":1071,"percent_change":550,"volume":1317,"transactions":9,"vwap":1316},"2026-01-14",25.373,11200,{"date":1319,"open":946,"high":962,"low":977,"close":1320,"change":1321,"percent_change":982,"volume":1322,"transactions":9,"vwap":1320},"2026-01-13",25.357,-0.046,6700,{"date":1324,"open":945,"high":1325,"low":945,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-12",25.403,0.159,0.63,15900,{"date":1330,"open":1018,"high":1012,"low":938,"close":1331,"change":905,"percent_change":910,"volume":1218,"transactions":9,"vwap":1331},"2026-01-09",25.244,{"date":1333,"open":1334,"high":1335,"low":1000,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-08",25.11,25.155,25.141,0.006,0.02,23000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-07",25.16,25.12,25.135,-0.081,-0.32,4600,{"date":1349,"open":1350,"high":1149,"low":1350,"close":1351,"change":827,"percent_change":1352,"volume":950,"transactions":9,"vwap":1351},"2026-01-06",25.15,25.216,0.27,{"date":1354,"open":1355,"high":1350,"low":1355,"close":1356,"change":1357,"percent_change":137,"volume":1358,"transactions":9,"vwap":1356},"2026-01-05",25.030001,25.149,0.116,10900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":905,"percent_change":910,"volume":1102,"transactions":9,"vwap":1363},"2026-01-02",25.040001,24.99,25.033001,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1055,"percent_change":644,"volume":1157,"transactions":9,"vwap":1368},"2025-12-31",24.96,24.9,24.93,{"date":1370,"open":1371,"high":1116,"low":1372,"close":1372,"change":1373,"percent_change":690,"volume":1322,"transactions":9,"vwap":1372},"2025-12-30",24.97,24.956,0.026,{"date":1375,"open":1116,"high":1116,"low":26,"close":1368,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2025-12-29",-0.735,-2.86,9200,{"date":1380,"open":1141,"high":915,"low":1141,"close":1381,"change":685,"percent_change":805,"volume":829,"transactions":9,"vwap":1381},"2025-12-26",25.665,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1200,"volume":1387,"transactions":9,"vwap":1385},"2025-12-24",25.54,25.585,-0.015,5300,{"date":1389,"open":1390,"high":925,"low":1390,"close":926,"change":1337,"percent_change":1338,"volume":1240,"transactions":9,"vwap":926},"2025-12-23",25.57,{"date":1392,"open":1390,"high":1237,"low":1390,"close":1393,"change":1394,"percent_change":817,"volume":900,"transactions":9,"vwap":1393},"2025-12-22",25.594,-0.006,{"date":1396,"open":947,"high":926,"low":947,"close":926,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":926},"2025-12-19",0.265,1.05,8300,{"date":1401,"open":1023,"high":1402,"low":1023,"close":1403,"change":1404,"percent_change":81,"volume":1405,"transactions":9,"vwap":1403},"2025-12-18",25.384,25.335,0.085,17500,{"date":1407,"open":990,"high":946,"low":1018,"close":1023,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1023},"2025-12-17",-0.668,-2.58,12500,{"date":1412,"open":298,"high":298,"low":890,"close":1413,"change":1414,"percent_change":1415,"volume":872,"transactions":9,"vwap":1413},"2025-12-16",25.918,-0.103,-0.4,{"date":1417,"open":795,"high":795,"low":875,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-15",26.021,-0.022,-0.08,5700,{"date":1423,"open":465,"high":465,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1031,"transactions":9,"vwap":1425},"2025-12-12",26.01,26.042999,-0.116,-0.44,{"date":1429,"open":1430,"high":794,"low":1430,"close":1431,"change":1432,"percent_change":630,"volume":1433,"transactions":9,"vwap":1431},"2025-12-11",26.030001,26.159,0.028,11300,{"date":1435,"open":1430,"high":248,"low":1424,"close":1436,"change":905,"percent_change":201,"volume":722,"transactions":9,"vwap":1436},"2025-12-10",26.131,{"date":1438,"open":270,"high":809,"low":270,"close":1439,"change":969,"percent_change":511,"volume":900,"transactions":9,"vwap":1439},"2025-12-09",26.028,{"date":1441,"open":279,"high":862,"low":270,"close":1442,"change":1443,"percent_change":817,"volume":682,"transactions":9,"vwap":1442},"2025-12-08",25.993,-0.004,{"date":1445,"open":809,"high":795,"low":1446,"close":1447,"change":1443,"percent_change":817,"volume":1448,"transactions":9,"vwap":1447},"2025-12-05",25.994,25.997,9900,{"date":1450,"open":1430,"high":1430,"low":289,"close":1451,"change":1452,"percent_change":451,"volume":1285,"transactions":9,"vwap":1451},"2025-12-04",26.00099945,-0.028,{"date":1454,"open":270,"high":1430,"low":270,"close":1455,"change":1090,"percent_change":550,"volume":1456,"transactions":9,"vwap":1455},"2025-12-03",26.028999,10500,{"date":1458,"open":1430,"high":862,"low":1459,"close":1460,"change":1461,"percent_change":828,"volume":1112,"transactions":9,"vwap":1460},"2025-12-02",25.987,26.014,0.064,{"date":1463,"open":876,"high":875,"low":876,"close":270,"change":1464,"percent_change":1465,"volume":997,"transactions":9,"vwap":270},"2025-12-01",-0.112,-0.43,{"date":1467,"open":1424,"high":1468,"low":1424,"close":1468,"change":1469,"percent_change":1164,"volume":1132,"transactions":9,"vwap":1468},"2025-11-28",26.062,-0.014,{"date":1471,"open":289,"high":327,"low":289,"close":1472,"change":1473,"percent_change":987,"volume":746,"transactions":9,"vwap":1472},"2025-11-26",26.076,0.095,{"date":1475,"open":1476,"high":1477,"low":890,"close":1477,"change":1478,"percent_change":210,"volume":1020,"transactions":9,"vwap":1477},"2025-11-25",25.91,25.981,0.072,{"date":1480,"open":890,"high":868,"low":1481,"close":1482,"change":1483,"percent_change":757,"volume":1358,"transactions":9,"vwap":1482},"2025-11-24",25.854,25.909,0.154,{"date":1485,"open":908,"high":1486,"low":914,"close":1487,"change":152,"percent_change":283,"volume":818,"transactions":9,"vwap":1487},"2025-11-21",25.77,25.755,{"date":1489,"open":891,"high":1424,"low":1490,"close":1491,"change":451,"percent_change":1465,"volume":900,"transactions":9,"vwap":1491},"2025-11-20",25.7,25.715,{"date":1493,"open":1243,"high":1494,"low":1243,"close":1494,"change":359,"percent_change":1352,"volume":1290,"transactions":9,"vwap":1494},"2025-11-19",25.825,{"date":1496,"open":1255,"high":898,"low":1265,"close":1487,"change":1497,"percent_change":790,"volume":1112,"transactions":9,"vwap":1487},"2025-11-18",-0.077,{"date":1499,"open":642,"high":270,"low":1226,"close":1500,"change":1501,"percent_change":1502,"volume":699,"transactions":9,"vwap":1500},"2025-11-17",25.832,-0.085,-0.33,{"date":1504,"open":896,"high":289,"low":896,"close":1505,"change":821,"percent_change":822,"volume":1081,"transactions":9,"vwap":1505},"2025-11-14",25.917,{"date":1507,"open":794,"high":794,"low":876,"close":867,"change":1508,"percent_change":1509,"volume":1433,"transactions":9,"vwap":867},"2025-11-13",-0.192,-0.73,{"date":1511,"open":325,"high":1512,"low":802,"close":1513,"change":1514,"percent_change":1123,"volume":1515,"transactions":9,"vwap":1513},"2025-11-12",26.196,26.132,0.051,27300,{"date":1517,"open":787,"high":327,"low":1430,"close":1518,"change":804,"percent_change":805,"volume":1102,"transactions":9,"vwap":1518},"2025-11-11",26.080999,{"date":1520,"open":289,"high":1451,"low":1521,"close":875,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":875},"2025-11-10",25.9,0.219,0.85,17600,{"date":1526,"open":1236,"high":1527,"low":1266,"close":1527,"change":1046,"percent_change":871,"volume":1528,"transactions":9,"vwap":1527},"2025-11-07",25.781,15400,{"date":1530,"open":1476,"high":1476,"low":1486,"close":1531,"change":1532,"percent_change":767,"volume":1533,"transactions":9,"vwap":1531},"2025-11-06",25.788,-0.094,4800,{"date":1535,"open":1536,"high":868,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-05",25.83,25.82,25.882,0.082,0.32,17900,{"date":1543,"open":1537,"high":781,"low":1226,"close":1226,"change":1544,"percent_change":1545,"volume":1456,"transactions":9,"vwap":1226},"2025-11-04",-0.204,-0.78,{"date":1547,"open":281,"high":1430,"low":268,"close":1548,"change":1549,"percent_change":428,"volume":1181,"transactions":9,"vwap":1548},"2025-11-03",26.0039997,0.044,{"date":1551,"open":268,"high":289,"low":1521,"close":268,"change":816,"percent_change":817,"volume":1552,"transactions":9,"vwap":268},"2025-10-31",13700,{"date":1554,"open":279,"high":787,"low":268,"close":1555,"change":1556,"percent_change":369,"volume":1557,"transactions":9,"vwap":1555},"2025-10-30",25.965,-0.064,12200,{"date":1559,"open":327,"high":258,"low":1424,"close":1455,"change":1239,"percent_change":1001,"volume":1102,"transactions":9,"vwap":1455},"2025-10-29",{"date":1561,"open":809,"high":327,"low":279,"close":1562,"change":1563,"percent_change":410,"volume":1005,"transactions":9,"vwap":1562},"2025-10-28",26.061001,-0.057,{"date":1565,"open":268,"high":258,"low":268,"close":1566,"change":756,"percent_change":1567,"volume":964,"transactions":9,"vwap":1566},"2025-10-27",26.118,0.61,{"date":1569,"open":1536,"high":875,"low":1536,"close":268,"change":1570,"percent_change":127,"volume":1571,"transactions":9,"vwap":268},"2025-10-24",0.122,20900,{"date":1573,"open":1244,"high":1574,"low":1244,"close":1575,"change":1214,"percent_change":81,"volume":1399,"transactions":9,"vwap":1575},"2025-10-23",25.87,25.838,{"date":1577,"open":896,"high":896,"low":1266,"close":1243,"change":1578,"percent_change":560,"volume":1065,"transactions":9,"vwap":1243},"2025-10-22",-0.066,{"date":1580,"open":1536,"high":642,"low":1226,"close":1581,"change":1071,"percent_change":550,"volume":1005,"transactions":9,"vwap":1581},"2025-10-21",25.816,{"date":1583,"open":1237,"high":1537,"low":1237,"close":1226,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1226},"2025-10-20",0.185,0.72,43200,{"date":1588,"open":1384,"high":925,"low":1384,"close":1589,"change":1590,"percent_change":532,"volume":1051,"transactions":9,"vwap":1589},"2025-10-17",25.615,-0.002,{"date":1592,"open":1244,"high":1244,"low":1135,"close":1593,"change":1594,"percent_change":283,"volume":1595,"transactions":9,"vwap":1593},"2025-10-16",25.617,0.042,18100,{"date":1597,"open":1256,"high":1236,"low":1088,"close":1598,"change":957,"percent_change":89,"volume":1599,"transactions":9,"vwap":1598},"2025-10-15",25.575,27700,{"date":1601,"open":932,"high":1602,"low":961,"close":1256,"change":871,"percent_change":1001,"volume":1456,"transactions":9,"vwap":1256},"2025-10-14",25.557,{"date":1604,"open":1605,"high":1606,"low":1281,"close":1245,"change":1607,"percent_change":1608,"volume":1051,"transactions":9,"vwap":1245},"2025-10-13",25.49,25.584,0.435,1.73,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":704,"percent_change":1613,"volume":887,"transactions":9,"vwap":1612},"2025-10-10",25.73,25.115,-2.41,{"date":1615,"open":1574,"high":1574,"low":1616,"close":1143,"change":419,"percent_change":1617,"volume":768,"transactions":9,"vwap":1143},"2025-10-09",25.728,-0.54,{"date":1619,"open":908,"high":1620,"low":908,"close":1620,"change":1621,"percent_change":1186,"volume":691,"transactions":9,"vwap":1620},"2025-10-08",25.875,0.165,{"date":1623,"open":1537,"high":1537,"low":1236,"close":908,"change":1101,"percent_change":369,"volume":950,"transactions":9,"vwap":908},"2025-10-07",{"date":1625,"open":1486,"high":1626,"low":1611,"close":909,"change":1295,"percent_change":1627,"volume":1072,"transactions":9,"vwap":909},"2025-10-06",25.81,0.88,{"date":1629,"open":1094,"high":1141,"low":1630,"close":1630,"change":1631,"percent_change":230,"volume":686,"transactions":9,"vwap":1630},"2025-10-03",25.549,0.054,{"date":1633,"open":1245,"high":1245,"low":924,"close":1634,"change":1635,"percent_change":1636,"volume":1290,"transactions":9,"vwap":1634},"2025-10-02",25.495,0.023,0.09,{"date":1638,"open":924,"high":1639,"low":961,"close":1639,"change":1050,"percent_change":81,"volume":1218,"transactions":9,"vwap":1639},"2025-10-01",25.472,{"date":1641,"open":990,"high":960,"low":990,"close":1642,"change":404,"percent_change":476,"volume":1643,"transactions":9,"vwap":1642},"2025-09-30",25.385,10600,{"date":1645,"open":962,"high":939,"low":947,"close":1105,"change":1071,"percent_change":550,"volume":1095,"transactions":9,"vwap":1105},"2025-09-29",{"date":1647,"open":1038,"high":947,"low":945,"close":1648,"change":1649,"percent_change":1636,"volume":1448,"transactions":9,"vwap":1648},"2025-09-26",25.339,0.024,{"date":1651,"open":1023,"high":978,"low":1023,"close":1129,"change":1652,"percent_change":410,"volume":823,"transactions":9,"vwap":1129},"2025-09-25",-0.055,{"date":1654,"open":967,"high":924,"low":990,"close":946,"change":1199,"percent_change":1655,"volume":1656,"transactions":9,"vwap":946},"2025-09-24",-0.07,16300,{"date":1658,"open":967,"high":954,"low":978,"close":1659,"change":1239,"percent_change":615,"volume":829,"transactions":9,"vwap":1659},"2025-09-23",25.387,{"date":1661,"open":961,"high":939,"low":978,"close":1662,"change":855,"percent_change":511,"volume":872,"transactions":9,"vwap":1662},"2025-09-22",25.419,{"date":1664,"open":990,"high":960,"low":990,"close":1642,"change":1665,"percent_change":1655,"volume":1666,"transactions":9,"vwap":1642},"2025-09-19",-0.019,7600,{"date":1668,"open":961,"high":967,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1285,"transactions":9,"vwap":1670},"2025-09-18",25.336,25.404,0.099,0.39,{"date":1674,"open":924,"high":924,"low":985,"close":1130,"change":1590,"percent_change":532,"volume":1675,"transactions":9,"vwap":1130},"2025-09-17",13900,{"date":1677,"open":1017,"high":977,"low":1012,"close":1678,"change":1394,"percent_change":817,"volume":900,"transactions":9,"vwap":1678},"2025-09-16",25.307,{"date":1680,"open":1018,"high":1681,"low":1018,"close":1682,"change":685,"percent_change":1540,"volume":1683,"transactions":9,"vwap":1682},"2025-09-15",25.326,25.313,10100,{"date":1685,"open":1028,"high":1023,"low":1028,"close":1686,"change":1163,"percent_change":1164,"volume":699,"transactions":9,"vwap":1686},"2025-09-12",25.233,{"date":1688,"open":1028,"high":1012,"low":1028,"close":1689,"change":82,"percent_change":773,"volume":1690,"transactions":9,"vwap":1689},"2025-09-11",25.245,4900,{"date":1692,"open":1028,"high":1028,"low":1693,"close":1694,"change":969,"percent_change":82,"volume":1695,"transactions":9,"vwap":1694},"2025-09-10",25.07,25.105,5000,{"date":1697,"open":1361,"high":1693,"low":1355,"close":1693,"change":1698,"percent_change":230,"volume":1317,"transactions":9,"vwap":1693},"2025-09-09",0.052,{"date":1700,"open":1355,"high":1355,"low":1371,"close":1701,"change":1702,"percent_change":525,"volume":1533,"transactions":9,"vwap":1701},"2025-09-08",25.018,0.066,{"date":1704,"open":1368,"high":1705,"low":1367,"close":1706,"change":1071,"percent_change":550,"volume":722,"transactions":9,"vwap":1706},"2025-09-05",25.02,24.952,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":476,"percent_change":45,"volume":1091,"transactions":9,"vwap":1711},"2025-09-04",24.81,24.94,24.936,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":821,"percent_change":822,"volume":1296,"transactions":9,"vwap":1717},"2025-09-03",24.84,24.85,24.78,24.816,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":1269,"volume":1533,"transactions":9,"vwap":1721},"2025-09-02",24.76,24.839,24.758,-0.051,{"date":1725,"open":1714,"high":1367,"low":1726,"close":26,"change":1164,"percent_change":1269,"volume":1727,"transactions":9,"vwap":26},"2025-08-29",24.83,30100,{"date":1729,"open":1710,"high":1730,"low":1367,"close":1710,"change":1731,"percent_change":152,"volume":1399,"transactions":9,"vwap":1710},"2025-08-28",24.95,0.009,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1443,"percent_change":817,"volume":1358,"transactions":9,"vwap":1737},"2025-08-27",24.88,25.01,24.87,24.931,{"date":1739,"open":1730,"high":1705,"low":1367,"close":1740,"change":1652,"percent_change":410,"volume":740,"transactions":9,"vwap":1740},"2025-08-26",24.935,{"date":181,"open":177,"high":1342,"low":177,"close":1362,"change":1742,"percent_change":1743,"volume":746,"transactions":9,"vwap":1362},7.95,46.65]