[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SECR":3,"homepage-market-summary":28,"stock-historical-SECR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SECR","2026-10-07",{"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},"NYLIM MacKay Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.929,1.428,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.085,24.0799,24.11,-0.025,-0.1,1315.485396,26.53,24.02,7549.83896342231,2.6,590,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},6198,2262409.579819,-7.24,"2025-04-25",[180,183,192,200,208,216,225,235,244,254,264,275,284,294,304,312,321,332,340,349,356,365,374,383,393,400,408,417,426,436,445,455,464,474,480,487,494,501,510,518,526,532,538,547,554,562,569,577,587,593,600,609,616,625,633,639,645,651,657,664,674,680,685,692,697,702,709,716,722,726,733,739,744,750,758,763,768,775,779,787,791,795,801,805,811,817,823,827,831,834,839,844,847,849,855,859,865,871,879,883,886,889,894,899,902,908,910,914,920,925,931,936,942,949,956,961,966,971,975,981,987,990,995,999,1003,1009,1016,1021,1025,1030,1034,1038,1040,1046,1049,1055,1062,1069,1073,1080,1086,1091,1098,1103,1107,1114,1120,1126,1133,1138,1142,1147,1153,1160,1167,1172,1176,1180,1185,1190,1196,1202,1207,1210,1215,1219,1224,1226,1230,1235,1238,1242,1247,1250,1255,1257,1261,1267,1269,1273,1276,1279,1281,1285,1289,1292,1297,1303,1307,1310,1314,1320,1322,1326,1331,1334,1337,1343,1347,1349,1353,1357,1360,1363,1367,1373,1380,1382,1386,1389,1392,1397,1401,1406,1410,1416,1424,1430,1439,1443,1448,1452,1457,1461,1464,1471,1474,1479,1483,1485,1488,1492,1497,1501,1507,1510,1515,1519,1525,1528,1531,1536,1541,1544,1548,1552,1555,1558,1561,1564,1567,1570,1574,1578,1580,1583,1585,1589,1591,1594,1596,1599,1604,1607,1613,1616,1618,1621,1626,1631,1633,1636,1640,1644,1647,1650,1654,1658,1660,1662,1665,1669,1671,1677,1681,1684,1687,1689,1692,1696,1700,1702,1705,1708,1711,1714,1718,1721,1724,1727,1732,1737,1739,1741,1745,1747,1750,1753,1756,1759,1762,1765,1769,1773,1776,1778,1780,1784,1786,1788,1791,1794,1797,1800,1803,1806,1808,1810,1813,1817,1819,1822,1826,1829,1831,1833,1836,1839,1841,1843,1845,1849,1853,1856,1858,1862,1864,1868,1871,1873,1876,1880,1884,1887,1890,1892,1896,1899,1901,1904,1908,1912,1916,1919,1921],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},30,24.0821,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.08,24.14,0.08,0.33,3646.3941,44,24.1188,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":114,"volume":197,"transactions":198,"vwap":199},"2026-10-05",24.065,24.03,-0.0767,36563.3175,38,24.0306,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":114,"volume":205,"transactions":206,"vwap":207},"2026-10-02",24.27,24.1067,-0.0782,2004.0445,46,24.1463,{"date":209,"open":24,"high":210,"low":24,"close":211,"change":212,"percent_change":188,"volume":213,"transactions":214,"vwap":215},"2026-10-01",24.21,24.1849,0.0795,3749.3575,268,24.152,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":104,"volume":222,"transactions":223,"vwap":224},"2026-09-30",24.16,24.04,24.1054,-0.1167,4044.4685,86,24.0998,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",24.25,24.22,24.2221,-0.0064,-0.03,1105.5905,29,24.235,{"date":236,"open":228,"high":237,"low":228,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",24.2416,24.2285,-0.1785,-0.73,1245.3175,31,24.2383,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",24.37,24.407,24.3101,0.132,0.54,997.3175,40,24.3594,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",24.435,24.459,24.275,-0.1399,-0.57,2468.8375,52,24.3701,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",24.51,24.53,24.39,24.4149,-0.2549,-1.03,9212.3175,87,24.4461,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":119,"volume":281,"transactions":282,"vwap":283},"2026-09-22",24.71,24.64,24.6698,-0.0302,1555.3175,28,24.6721,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",24.69,24.7,24.65,0.105,0.43,1197.3175,27,24.6927,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",24.582,24.6312,24.595,-0.065,-0.26,1808.3175,39,24.5981,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":187,"percent_change":188,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24.6799,24.637,24.66,1315.3175,33,24.6662,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":231,"percent_change":119,"volume":318,"transactions":319,"vwap":320},"2026-09-16",24.6577,24.68,24.551,24.58,4319.3175,59,24.6479,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",24.5799,24.62,24.5526,24.61,-0.01,-0.04,7114.3175,89,24.5923,{"date":333,"open":334,"high":288,"low":334,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",24.56,0.0148,0.06,2354.3175,37,24.6009,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":36,"volume":346,"transactions":347,"vwap":348},"2026-09-11",24.675,24.5831,24.6052,-0.0548,1803.3175,42,24.6674,{"date":350,"open":315,"high":315,"low":351,"close":308,"change":352,"percent_change":124,"volume":353,"transactions":354,"vwap":355},"2026-09-10",24.6001,-0.145,30927.3175,57,24.623,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":233,"vwap":364},"2026-09-09",24.85,24.86,24.805,-0.095,-0.38,563.0065,24.8405,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":338,"vwap":373},"2026-09-08",24.93,24.87,24.9,0.01,0.04,2255.3175,24.8912,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":292,"vwap":382},"2026-09-04",24.895,24.88,24.89,-0.0201,-0.08,810.3175,24.8825,{"date":384,"open":385,"high":386,"low":369,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",24.9437,24.944,24.9101,0.0489,0.2,2149.3175,35,24.928,{"date":394,"open":377,"high":377,"low":358,"close":395,"change":396,"percent_change":187,"volume":397,"transactions":398,"vwap":399},"2026-09-02",24.8612,0.0191,1672.3175,32,24.8533,{"date":401,"open":367,"high":367,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",24.8421,-0.0931,-0.37,2494.3175,65,24.905,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",24.935,24.9352,-0.1148,-0.46,727.3175,22,24.9349,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":21,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.0737,25.1398,25.05,-0.4,656.3175,24,25.1124,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":354,"vwap":435},"2026-08-27",25.14,25.1937,25.12,25.15,0.0045,0.02,4522.3175,25.1556,{"date":437,"open":428,"high":431,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",25.11,25.1455,-0.068,-0.27,2855.3625,36,25.1248,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",25.13,25.23,25.2135,0.1098,0.44,5287.3175,48,25.2138,{"date":456,"open":430,"high":447,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",25.09,25.1037,0.0572,0.23,4470.2675,72,25.1136,{"date":465,"open":466,"high":457,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",25.04,25.03,25.0465,-0.0385,-0.15,3200.3175,64,25.0647,{"date":475,"open":466,"high":476,"low":466,"close":476,"change":403,"percent_change":404,"volume":477,"transactions":478,"vwap":479},"2026-08-20",25.085,279.3175,21,25.0501,{"date":481,"open":430,"high":482,"low":430,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":252,"vwap":486},"2026-08-19",25.1781,0.0895,0.36,1493.3175,25.1584,{"date":488,"open":421,"high":430,"low":421,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":354,"vwap":493},"2026-08-18",25.0886,0.0334,0.13,58908.3175,25.1098,{"date":495,"open":457,"high":457,"low":496,"close":497,"change":498,"percent_change":21,"volume":499,"transactions":282,"vwap":500},"2026-08-17",25.045,25.0552,-0.0249,1811.0485,25.0839,{"date":502,"open":438,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":198,"vwap":509},"2026-08-14",25.1599,25.0574,25.0801,-0.0699,-0.28,1222.3175,25.1183,{"date":511,"open":512,"high":513,"low":514,"close":431,"change":515,"percent_change":484,"volume":516,"transactions":310,"vwap":517},"2026-08-13",25.1775,25.1825,25.1312,0.0899,1145.3175,25.1561,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":336,"volume":524,"transactions":242,"vwap":525},"2026-08-12",25.07,25.19,25.0601,0.0151,2843.3175,25.1174,{"date":527,"open":421,"high":421,"low":528,"close":496,"change":529,"percent_change":336,"volume":530,"transactions":292,"vwap":531},"2026-08-11",25.02,0.015,605.3175,25.0382,{"date":533,"open":534,"high":457,"low":467,"close":467,"change":535,"percent_change":114,"volume":536,"transactions":453,"vwap":537},"2026-08-10",25.08,-0.0816,4306.3175,25.072,{"date":539,"open":540,"high":540,"low":457,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",25.1399,25.1116,-0.0184,-0.07,2647.9605,26,25.1009,{"date":548,"open":549,"high":447,"low":549,"close":447,"change":550,"percent_change":551,"volume":552,"transactions":233,"vwap":553},"2026-08-06",25.0763,-0.05,-0.2,1505.9605,25.082,{"date":555,"open":556,"high":557,"low":431,"close":557,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",25.1555,25.18,0,5243.9105,70,25.1701,{"date":563,"open":447,"high":557,"low":438,"close":557,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",0.1309,0.52,1955.9605,58,25.1444,{"date":570,"open":421,"high":421,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":479},"2026-08-03",25.035,25.0491,0.0971,0.39,1746.9605,95,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",24.95,24.952,24.925,-0.233,-0.93,510.9605,19,24.9396,{"date":588,"open":431,"high":589,"low":431,"close":590,"change":327,"percent_change":328,"volume":591,"transactions":424,"vwap":592},"2026-07-30",25.195,25.185,851.9605,25.1662,{"date":594,"open":431,"high":595,"low":431,"close":589,"change":596,"percent_change":597,"volume":598,"transactions":560,"vwap":599},"2026-07-29",25.2,-0.0435,-0.17,4718.9605,25.1873,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":181,"vwap":608},"2026-07-28",25.215,25.26,25.2385,0.0599,0.24,1736.9605,25.2402,{"date":610,"open":431,"high":521,"low":431,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":545,"vwap":615},"2026-07-27",25.1786,0.0439,0.17,1059.920419,25.1771,{"date":617,"open":428,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":233,"vwap":624},"2026-07-24",25.16,25.125,25.1347,0.0673,0.27,1623.569404,25.1479,{"date":626,"open":627,"high":457,"low":528,"close":628,"change":629,"percent_change":44,"volume":630,"transactions":631,"vwap":632},"2026-07-23",25.0799,25.0674,-0.0526,2038.9995,41,25.0676,{"date":634,"open":635,"high":635,"low":430,"close":430,"change":543,"percent_change":507,"volume":636,"transactions":637,"vwap":638},"2026-07-22",25.1699,1310.9605,18,25.1485,{"date":640,"open":641,"high":642,"low":521,"close":521,"change":231,"percent_change":119,"volume":643,"transactions":472,"vwap":644},"2026-07-21",25.21,25.22,3174.113,25.2105,{"date":646,"open":647,"high":647,"low":602,"close":642,"change":648,"percent_change":155,"volume":649,"transactions":181,"vwap":650},"2026-07-20",25.25,-0.06,16226.113,25.249,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":143,"volume":655,"transactions":478,"vwap":656},"2026-07-17",25.28,-0.005,127.152,25.2761,{"date":658,"open":653,"high":659,"low":448,"close":660,"change":661,"percent_change":328,"volume":662,"transactions":631,"vwap":663},"2026-07-16",25.29,25.285,-0.0109,56823.113,25.288,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":233,"vwap":673},"2026-07-15",25.32,25.322,25.295,25.2959,0.0409,0.16,1132.113,25.3141,{"date":675,"open":448,"high":676,"low":448,"close":676,"change":677,"percent_change":484,"volume":678,"transactions":282,"vwap":679},"2026-07-14",25.255,0.09,1523.113,25.2446,{"date":681,"open":448,"high":448,"low":682,"close":682,"change":299,"percent_change":300,"volume":683,"transactions":478,"vwap":684},"2026-07-13",25.165,1025.113,25.2016,{"date":686,"open":647,"high":687,"low":688,"close":448,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":448},"2026-07-10",25.27,25.191,-0.036,-0.14,6100,{"date":693,"open":659,"high":659,"low":647,"close":694,"change":695,"percent_change":336,"volume":696,"transactions":9,"vwap":694},"2026-07-09",25.266,0.016,1500,{"date":698,"open":448,"high":603,"low":557,"close":647,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":647},"2026-07-08",-0.028,-0.11,2100,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-07",25.35,25.278,-0.107,-0.42,1200,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":389,"volume":715,"transactions":9,"vwap":713},"2026-07-06",25.39,25.33,25.385,0.05,2700,{"date":717,"open":718,"high":719,"low":712,"close":720,"change":721,"percent_change":187,"volume":715,"transactions":9,"vwap":720},"2026-07-02",25.36,25.37,25.335,0.021,{"date":723,"open":718,"high":724,"low":725,"close":725,"change":299,"percent_change":300,"volume":696,"transactions":9,"vwap":725},"2026-07-01",25.38,25.314,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",25.45,25.379,-0.211,-0.82,1700,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":433,"percent_change":187,"volume":738,"transactions":9,"vwap":737},"2026-06-29",25.61,25.56,25.59,700,{"date":740,"open":737,"high":735,"low":741,"close":741,"change":742,"percent_change":714,"volume":743,"transactions":9,"vwap":741},"2026-06-26",25.57,0.012,2500,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":677,"volume":749,"transactions":9,"vwap":747},"2026-06-25",25.63,25.558,0.023,500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":71,"volume":757,"transactions":9,"vwap":755},"2026-06-24",25.54,25.55,25.52,25.535,0.119,1600,{"date":759,"open":728,"high":728,"low":760,"close":760,"change":761,"percent_change":762,"volume":708,"transactions":9,"vwap":760},"2026-06-23",25.416,0.026,0.1,{"date":764,"open":765,"high":765,"low":718,"close":711,"change":766,"percent_change":155,"volume":767,"transactions":9,"vwap":711},"2026-06-22",25.42,-0.061,2200,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",25.5,25.451,-0.034,-0.13,900,{"date":776,"open":777,"high":752,"low":778,"close":778,"change":231,"percent_change":119,"volume":696,"transactions":9,"vwap":778},"2026-06-17",25.53,25.485,{"date":780,"open":781,"high":736,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",25.51,25.49,25.515,0.045,0.18,7200,{"date":788,"open":754,"high":754,"low":789,"close":789,"change":370,"percent_change":371,"volume":790,"transactions":9,"vwap":789},"2026-06-15",25.47,300,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":231,"volume":757,"transactions":9,"vwap":793},"2026-06-12",25.46,-0.008,{"date":796,"open":718,"high":782,"low":712,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",25.468,0.151,0.6,20100,{"date":802,"open":666,"high":712,"low":803,"close":803,"change":804,"percent_change":773,"volume":732,"transactions":9,"vwap":803},"2026-06-10",25.317,-0.032,{"date":806,"open":807,"high":808,"low":666,"close":808,"change":809,"percent_change":810,"volume":738,"transactions":9,"vwap":808},"2026-06-09",25.34,25.349,0.049,0.19,{"date":812,"open":659,"high":813,"low":659,"close":814,"change":815,"percent_change":762,"volume":816,"transactions":9,"vwap":814},"2026-06-08",25.313,25.3,0.025,1100,{"date":818,"open":666,"high":666,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",25.275,-0.115,-0.45,800,{"date":824,"open":825,"high":826,"low":724,"close":711,"change":327,"percent_change":328,"volume":738,"transactions":9,"vwap":711},"2026-06-04",25.43,25.44,{"date":828,"open":829,"high":829,"low":711,"close":830,"change":143,"percent_change":380,"volume":696,"transactions":9,"vwap":830},"2026-06-03",25.41,25.4,{"date":832,"open":728,"high":728,"low":765,"close":765,"change":558,"percent_change":558,"volume":833,"transactions":9,"vwap":765},"2026-06-02",2000,{"date":835,"open":724,"high":826,"low":724,"close":765,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":765},"2026-06-01",-0.022,-0.09,2300,{"date":840,"open":765,"high":782,"low":765,"close":841,"change":842,"percent_change":362,"volume":843,"transactions":9,"vwap":841},"2026-05-29",25.442,-0.098,2800,{"date":845,"open":781,"high":752,"low":781,"close":752,"change":70,"percent_change":622,"volume":846,"transactions":9,"vwap":752},"2026-05-28",1900,{"date":848,"open":826,"high":754,"low":826,"close":789,"change":327,"percent_change":328,"volume":732,"transactions":9,"vwap":789},"2026-05-27",{"date":850,"open":851,"high":770,"low":793,"close":852,"change":853,"percent_change":854,"volume":743,"transactions":9,"vwap":852},"2026-05-26",25.475,25.48,0.086,0.34,{"date":856,"open":719,"high":857,"low":719,"close":857,"change":721,"percent_change":187,"volume":858,"transactions":9,"vwap":857},"2026-05-22",25.394,600,{"date":860,"open":861,"high":862,"low":819,"close":862,"change":863,"percent_change":864,"volume":790,"transactions":9,"vwap":862},"2026-05-21",25.31,25.373,0.007,0.03,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":833,"transactions":9,"vwap":868},"2026-05-20",25.265,25.366,0.196,0.78,{"date":872,"open":873,"high":874,"low":431,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",25.155,25.24,25.17,-0.109,-0.43,1400,{"date":880,"open":704,"high":704,"low":687,"close":881,"change":882,"percent_change":336,"volume":816,"transactions":9,"vwap":881},"2026-05-18",25.279,0.014,{"date":884,"open":867,"high":659,"low":867,"close":867,"change":885,"percent_change":240,"volume":878,"transactions":9,"vwap":867},"2026-05-15",-0.185,{"date":887,"open":781,"high":754,"low":728,"close":728,"change":558,"percent_change":558,"volume":888,"transactions":9,"vwap":728},"2026-05-14",6400,{"date":890,"open":826,"high":741,"low":891,"close":728,"change":892,"percent_change":613,"volume":893,"transactions":9,"vwap":728},"2026-05-13",25.415,0.042,291900,{"date":895,"open":728,"high":728,"low":724,"close":896,"change":897,"percent_change":898,"volume":833,"transactions":9,"vwap":896},"2026-05-12",25.408,-0.142,-0.56,{"date":900,"open":753,"high":741,"low":752,"close":753,"change":328,"percent_change":901,"volume":732,"transactions":9,"vwap":753},"2026-05-11",-0.16,{"date":903,"open":737,"high":904,"low":905,"close":737,"change":906,"percent_change":907,"volume":833,"transactions":9,"vwap":737},"2026-05-08",25.6,25.545,0.055,0.22,{"date":909,"open":737,"high":904,"low":755,"close":755,"change":543,"percent_change":441,"volume":822,"transactions":9,"vwap":755},"2026-05-07",{"date":911,"open":737,"high":746,"low":753,"close":912,"change":913,"percent_change":290,"volume":708,"transactions":9,"vwap":912},"2026-05-06",25.605,0.11,{"date":915,"open":770,"high":916,"low":782,"close":917,"change":918,"percent_change":907,"volume":919,"transactions":9,"vwap":917},"2026-05-05",25.519,25.495,0.057,1800,{"date":921,"open":777,"high":777,"low":829,"close":922,"change":923,"percent_change":924,"volume":919,"transactions":9,"vwap":922},"2026-05-04",25.438,-0.121,-0.47,{"date":926,"open":753,"high":927,"low":753,"close":928,"change":929,"percent_change":433,"volume":930,"transactions":9,"vwap":928},"2026-05-01",25.62,25.559,0.004,3600,{"date":932,"open":753,"high":736,"low":753,"close":933,"change":934,"percent_change":901,"volume":935,"transactions":9,"vwap":933},"2026-04-30",25.555,-0.042,2400,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":114,"volume":173,"transactions":9,"vwap":940},"2026-04-29",25.645,25.65,25.597,-0.083,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":597,"volume":919,"transactions":9,"vwap":947},"2026-04-28",25.69,25.7,25.66,25.68,-0.045,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":328,"volume":696,"transactions":9,"vwap":954},"2026-04-27",25.74,25.76,25.72,25.725,-0.011,{"date":957,"open":952,"high":952,"low":958,"close":959,"change":960,"percent_change":613,"volume":919,"transactions":9,"vwap":959},"2026-04-24",25.71,25.736,0.044,{"date":962,"open":963,"high":952,"low":944,"close":964,"change":965,"percent_change":543,"volume":743,"transactions":9,"vwap":964},"2026-04-23",25.75,25.692,-0.018,{"date":967,"open":968,"high":968,"low":969,"close":958,"change":327,"percent_change":328,"volume":970,"transactions":9,"vwap":958},"2026-04-22",25.77,25.67,14100,{"date":972,"open":968,"high":968,"low":953,"close":953,"change":973,"percent_change":974,"volume":935,"transactions":9,"vwap":953},"2026-04-21",-0.085,-0.33,{"date":976,"open":977,"high":977,"low":968,"close":978,"change":979,"percent_change":433,"volume":980,"transactions":9,"vwap":978},"2026-04-20",25.83,25.805,0.005,3000,{"date":982,"open":977,"high":983,"low":984,"close":985,"change":187,"percent_change":986,"volume":838,"transactions":9,"vwap":985},"2026-04-17",25.842,25.792,25.8,0.31,{"date":988,"open":958,"high":963,"low":958,"close":953,"change":989,"percent_change":543,"volume":738,"transactions":9,"vwap":953},"2026-04-16",-0.019,{"date":991,"open":951,"high":992,"low":993,"close":994,"change":689,"percent_change":690,"volume":757,"transactions":9,"vwap":994},"2026-04-15",25.766,25.73,25.739,{"date":996,"open":993,"high":997,"low":993,"close":998,"change":336,"percent_change":460,"volume":715,"transactions":9,"vwap":998},"2026-04-14",25.791,25.775,{"date":1000,"open":953,"high":951,"low":939,"close":1001,"change":809,"percent_change":810,"volume":1002,"transactions":9,"vwap":1001},"2026-04-13",25.715,6300,{"date":1004,"open":1005,"high":945,"low":1006,"close":1007,"change":1008,"percent_change":690,"volume":715,"transactions":9,"vwap":1007},"2026-04-10",25.685,25.665,25.666,-0.035,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":550,"volume":732,"transactions":9,"vwap":1014},"2026-04-09",25.655,25.78,25.64,25.701,-0.013,{"date":1017,"open":952,"high":952,"low":947,"close":1018,"change":1019,"percent_change":188,"volume":1020,"transactions":9,"vwap":1018},"2026-04-08",25.714,0.085,83600,{"date":1022,"open":735,"high":945,"low":741,"close":1023,"change":529,"percent_change":336,"volume":1024,"transactions":9,"vwap":1023},"2026-04-07",25.629,4300,{"date":1026,"open":927,"high":946,"low":1027,"close":1027,"change":1028,"percent_change":690,"volume":1029,"transactions":9,"vwap":1027},"2026-04-06",25.614,-0.037,4200,{"date":1031,"open":1013,"high":947,"low":927,"close":1032,"change":721,"percent_change":187,"volume":1033,"transactions":9,"vwap":1032},"2026-04-02",25.651,10500,{"date":1035,"open":1013,"high":969,"low":1036,"close":746,"change":1037,"percent_change":380,"volume":930,"transactions":9,"vwap":746},"2026-04-01",25.625,-0.021,{"date":1039,"open":746,"high":1032,"low":927,"close":1032,"change":1037,"percent_change":380,"volume":738,"transactions":9,"vwap":1032},"2026-03-31",{"date":1041,"open":939,"high":953,"low":1013,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-30",25.672,0.123,0.48,9000,{"date":1047,"open":754,"high":904,"low":754,"close":1048,"change":742,"percent_change":714,"volume":833,"transactions":9,"vwap":1048},"2026-03-27",25.549,{"date":1050,"open":969,"high":969,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-26",25.537,-0.154,-0.6,7400,{"date":1056,"open":1057,"high":958,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-25",25.646,25.691,0.104,0.41,2600,{"date":1063,"open":735,"high":947,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-24",25.585,25.587,-0.099,-0.39,5200,{"date":1070,"open":958,"high":958,"low":1005,"close":1071,"change":1072,"percent_change":1060,"volume":774,"transactions":9,"vwap":1071},"2026-03-23",25.686,0.106,{"date":1074,"open":737,"high":746,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-20",25.579,25.58,-0.176,-0.68,4400,{"date":1081,"open":952,"high":1082,"low":953,"close":1083,"change":1084,"percent_change":143,"volume":1085,"transactions":9,"vwap":1083},"2026-03-19",25.88,25.756,-0.004,3700,{"date":1087,"open":1088,"high":1089,"low":952,"close":952,"change":470,"percent_change":124,"volume":1090,"transactions":9,"vwap":952},"2026-03-18",25.84,25.91,4600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1089,"change":1096,"percent_change":1097,"volume":930,"transactions":9,"vwap":1089},"2026-03-17",25.92,25.95,25.9,0.035,0.14,{"date":1099,"open":1095,"high":1095,"low":1100,"close":1101,"change":491,"percent_change":1102,"volume":930,"transactions":9,"vwap":1101},"2026-03-16",25.85,25.875,0.5,{"date":1104,"open":1012,"high":1012,"low":945,"close":1105,"change":1106,"percent_change":773,"volume":843,"transactions":9,"vwap":1105},"2026-03-13",25.745,-0.033,{"date":1108,"open":1109,"high":1110,"low":993,"close":1111,"change":1112,"percent_change":114,"volume":1113,"transactions":9,"vwap":1111},"2026-03-12",25.785,25.81,25.778,-0.082,141400,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":21,"percent_change":1067,"volume":1119,"transactions":9,"vwap":1118},"2026-03-11",25.89,25.82,25.86,8600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":231,"percent_change":119,"volume":1125,"transactions":9,"vwap":1124},"2026-03-10",25.98,25.985,25.96,4900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":930,"transactions":9,"vwap":1129},"2026-03-09",25.93,25.99,25.895,0.083,0.32,{"date":1134,"open":1089,"high":545,"low":1118,"close":1135,"change":1136,"percent_change":837,"volume":1137,"transactions":9,"vwap":1135},"2026-03-06",25.907,-0.023,6700,{"date":1139,"open":1140,"high":1140,"low":1095,"close":1128,"change":1141,"percent_change":99,"volume":1125,"transactions":9,"vwap":1128},"2026-03-05",25.97,-0.079,{"date":1143,"open":1144,"high":1144,"low":1094,"close":1145,"change":955,"percent_change":328,"volume":1146,"transactions":9,"vwap":1145},"2026-03-04",26.059999,26.0090008,6900,{"date":1148,"open":1149,"high":1144,"low":1150,"close":1151,"change":1152,"percent_change":470,"volume":743,"transactions":9,"vwap":1151},"2026-03-03",26.030001,25.994,26.02,-0.039,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":707,"volume":1159,"transactions":9,"vwap":1157},"2026-03-02",26.13,26.01,26.059,-0.111,1300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":231,"percent_change":700,"volume":1166,"transactions":9,"vwap":1165},"2026-02-27",26.19,26.2,26.12,26.17,8800,{"date":1168,"open":1163,"high":1169,"low":1170,"close":1163,"change":1171,"percent_change":671,"volume":715,"transactions":9,"vwap":1163},"2026-02-26",26.21,26.18,0.043,{"date":1173,"open":1162,"high":1162,"low":1174,"close":1175,"change":794,"percent_change":231,"volume":822,"transactions":9,"vwap":1175},"2026-02-25",26.142,26.157,{"date":1177,"open":1165,"high":1169,"low":1178,"close":1179,"change":979,"percent_change":433,"volume":930,"transactions":9,"vwap":1179},"2026-02-24",26.14,26.165,{"date":1181,"open":1182,"high":1162,"low":1182,"close":1183,"change":918,"percent_change":907,"volume":1184,"transactions":9,"vwap":1183},"2026-02-23",26.101,26.16,2900,{"date":1186,"open":1187,"high":1178,"low":1187,"close":1188,"change":1189,"percent_change":913,"volume":1085,"transactions":9,"vwap":1188},"2026-02-20",26.055,26.103,0.028,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":979,"percent_change":433,"volume":1061,"transactions":9,"vwap":1195},"2026-02-19",26.09,26.11,26.065001,26.075001,{"date":1197,"open":1192,"high":1198,"low":1199,"close":1200,"change":231,"percent_change":700,"volume":1201,"transactions":9,"vwap":1200},"2026-02-18",26.091999,26.040001,26.07,21500,{"date":1203,"open":1204,"high":1178,"low":1204,"close":1205,"change":558,"percent_change":558,"volume":1206,"transactions":9,"vwap":1205},"2026-02-17",26.08,26.1,3400,{"date":1208,"open":1164,"high":1164,"low":1209,"close":1205,"change":70,"percent_change":622,"volume":696,"transactions":9,"vwap":1205},"2026-02-13",26.049999,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1149,"change":677,"percent_change":1214,"volume":757,"transactions":9,"vwap":1149},"2026-02-12",25.989,26.041,0.35,{"date":1216,"open":1094,"high":1151,"low":1128,"close":1217,"change":654,"percent_change":143,"volume":1218,"transactions":9,"vwap":1217},"2026-02-11",25.94,4700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":714,"percent_change":810,"volume":816,"transactions":9,"vwap":1223},"2026-02-10",25.955,25.965,25.945,{"date":1225,"open":1101,"high":1089,"low":1101,"close":1130,"change":370,"percent_change":371,"volume":1159,"transactions":9,"vwap":1130},"2026-02-09",{"date":1227,"open":1116,"high":1089,"low":1100,"close":1228,"change":979,"percent_change":433,"volume":1229,"transactions":9,"vwap":1228},"2026-02-06",25.885,4500,{"date":1231,"open":1232,"high":1082,"low":1232,"close":1082,"change":1233,"percent_change":1234,"volume":816,"transactions":9,"vwap":1082},"2026-02-05",25.87,0.096,0.37,{"date":1236,"open":1012,"high":1110,"low":1012,"close":1237,"change":955,"percent_change":328,"volume":838,"transactions":9,"vwap":1237},"2026-02-04",25.784,{"date":1239,"open":968,"high":985,"low":992,"close":1240,"change":654,"percent_change":143,"volume":1241,"transactions":9,"vwap":1240},"2026-02-03",25.795,5700,{"date":1243,"open":1244,"high":1117,"low":1244,"close":985,"change":1245,"percent_change":433,"volume":1246,"transactions":9,"vwap":985},"2026-02-02",25.79,0.006,86300,{"date":1248,"open":1012,"high":1117,"low":1012,"close":1249,"change":973,"percent_change":974,"volume":878,"transactions":9,"vwap":1249},"2026-01-30",25.794,{"date":1251,"open":1101,"high":1252,"low":1232,"close":1253,"change":1254,"percent_change":913,"volume":846,"transactions":9,"vwap":1253},"2026-01-29",25.902,25.879,0.029,{"date":1256,"open":977,"high":1118,"low":1244,"close":1100,"change":955,"percent_change":328,"volume":846,"transactions":9,"vwap":1100},"2026-01-28",{"date":1258,"open":1122,"high":1122,"low":983,"close":1259,"change":989,"percent_change":543,"volume":1260,"transactions":9,"vwap":1259},"2026-01-27",25.861,6200,{"date":1262,"open":1118,"high":1263,"low":1100,"close":1082,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1082},"2026-01-26",25.889,0.075,0.29,5500,{"date":1268,"open":1117,"high":1117,"low":985,"close":978,"change":815,"percent_change":762,"volume":858,"transactions":9,"vwap":978},"2026-01-23",{"date":1270,"open":1271,"high":1117,"low":952,"close":1012,"change":370,"percent_change":371,"volume":1272,"transactions":9,"vwap":1012},"2026-01-22",25.769,235500,{"date":1274,"open":1275,"high":968,"low":1275,"close":968,"change":371,"percent_change":671,"volume":790,"transactions":9,"vwap":968},"2026-01-21",25.752,{"date":1277,"open":953,"high":1278,"low":953,"close":993,"change":543,"percent_change":441,"volume":173,"transactions":9,"vwap":993},"2026-01-20",25.754,{"date":1280,"open":985,"high":985,"low":985,"close":985,"change":948,"percent_change":597,"volume":790,"transactions":9,"vwap":985},"2026-01-16",{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1008,"percent_change":690,"volume":1284,"transactions":9,"vwap":1283},"2026-01-15",25.845,100,{"date":1286,"open":1287,"high":1082,"low":1287,"close":1082,"change":336,"percent_change":460,"volume":1288,"transactions":9,"vwap":1082},"2026-01-14",25.867,400,{"date":1290,"open":1100,"high":1100,"low":1117,"close":1117,"change":1291,"percent_change":231,"volume":822,"transactions":9,"vwap":1117},"2026-01-13",-0.007,{"date":1293,"open":1294,"high":1295,"low":985,"close":1296,"change":231,"percent_change":119,"volume":708,"transactions":9,"vwap":1296},"2026-01-12",25.825,25.838,25.827,{"date":1298,"open":1253,"high":1082,"low":1088,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-09",25.857,0.102,0.4,3100,{"date":1304,"open":953,"high":1305,"low":953,"close":1306,"change":1008,"percent_change":690,"volume":838,"transactions":9,"vwap":1306},"2026-01-08",25.777,25.755,{"date":1308,"open":985,"high":985,"low":968,"close":1244,"change":1309,"percent_change":491,"volume":774,"transactions":9,"vwap":1244},"2026-01-07",0.034,{"date":1311,"open":1012,"high":1012,"low":993,"close":1083,"change":1312,"percent_change":143,"volume":1313,"transactions":9,"vwap":1083},"2026-01-06",-0.006,7700,{"date":1315,"open":1316,"high":1110,"low":1317,"close":1318,"change":1319,"percent_change":606,"volume":833,"transactions":9,"vwap":1318},"2026-01-05",25.757,25.749,25.762,0.062,{"date":1321,"open":1110,"high":1110,"low":945,"close":945,"change":1106,"percent_change":773,"volume":701,"transactions":9,"vwap":945},"2026-01-02",{"date":1323,"open":1316,"high":968,"low":1324,"close":1324,"change":1325,"percent_change":155,"volume":715,"transactions":9,"vwap":1324},"2025-12-31",25.733,-0.062,{"date":1327,"open":1328,"high":1328,"low":997,"close":1240,"change":1329,"percent_change":1330,"volume":1288,"transactions":9,"vwap":1240},"2025-12-30",25.799,-0.375,-1.43,{"date":1332,"open":1170,"high":1170,"low":1333,"close":1165,"change":864,"percent_change":913,"volume":743,"transactions":9,"vwap":1165},"2025-12-29",26.164,{"date":1335,"open":1336,"high":1165,"low":1178,"close":1178,"change":794,"percent_change":231,"volume":1061,"transactions":9,"vwap":1178},"2025-12-26",26.158,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1288,"transactions":9,"vwap":1340},"2025-12-24",26.094999,26.148,0.054,0.21,{"date":1344,"open":1209,"high":1193,"low":1209,"close":1345,"change":1346,"percent_change":-6,"volume":701,"transactions":9,"vwap":1345},"2025-12-23",26.094,-0.001,{"date":1348,"open":1164,"high":1164,"low":1144,"close":1339,"change":143,"percent_change":380,"volume":715,"transactions":9,"vwap":1339},"2025-12-22",{"date":1350,"open":1192,"high":1351,"low":1192,"close":1352,"change":231,"percent_change":700,"volume":858,"transactions":9,"vwap":1352},"2025-12-19",26.139,26.115,{"date":1354,"open":1193,"high":1355,"low":1193,"close":1356,"change":336,"percent_change":460,"volume":701,"transactions":9,"vwap":1356},"2025-12-18",26.169,26.145,{"date":1358,"open":1193,"high":1193,"low":1359,"close":1359,"change":327,"percent_change":328,"volume":822,"transactions":9,"vwap":1359},"2025-12-17",26.084999,{"date":1361,"open":1362,"high":1188,"low":1195,"close":1339,"change":815,"percent_change":762,"volume":715,"transactions":9,"vwap":1339},"2025-12-16",26.097,{"date":1364,"open":1209,"high":1204,"low":1209,"close":1200,"change":1365,"percent_change":1366,"volume":743,"transactions":9,"vwap":1200},"2025-12-15",0.074,0.28,{"date":1368,"open":1369,"high":1149,"low":1370,"close":1370,"change":1371,"percent_change":148,"volume":1372,"transactions":9,"vwap":1370},"2025-12-12",26.018,25.996,-0.091,49800,{"date":1374,"open":1375,"high":1376,"low":1204,"close":1377,"change":1378,"percent_change":1379,"volume":1079,"transactions":9,"vwap":1377},"2025-12-11",26.113,26.118,26.087,0.032,0.12,{"date":1381,"open":1187,"high":1187,"low":1187,"close":1187,"change":677,"percent_change":1214,"volume":1284,"transactions":9,"vwap":1187},"2025-12-10",{"date":1383,"open":1156,"high":1156,"low":1222,"close":1222,"change":1384,"percent_change":44,"volume":1385,"transactions":9,"vwap":1222},"2025-12-09",-0.055,3800,{"date":1387,"open":1388,"high":1151,"low":1388,"close":1151,"change":20,"percent_change":21,"volume":1159,"transactions":9,"vwap":1151},"2025-12-08",25.977,{"date":1390,"open":1144,"high":1144,"low":1149,"close":1391,"change":815,"percent_change":762,"volume":738,"transactions":9,"vwap":1391},"2025-12-05",26.045,{"date":1393,"open":1209,"high":1394,"low":1151,"close":1151,"change":820,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1151},"2025-12-04",26.077,-0.44,10200,{"date":1398,"open":1205,"high":1351,"low":1205,"close":1399,"change":1400,"percent_change":70,"volume":708,"transactions":9,"vwap":1399},"2025-12-03",26.135,0.019,{"date":1402,"open":1178,"high":1178,"low":1403,"close":1403,"change":1404,"percent_change":785,"volume":1405,"transactions":9,"vwap":1403},"2025-12-02",26.116,0.046,11000,{"date":1407,"open":1204,"high":1205,"low":1199,"close":1200,"change":1408,"percent_change":1409,"volume":696,"transactions":9,"vwap":1200},"2025-12-01",-0.196,-0.75,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":877,"volume":696,"transactions":9,"vwap":1414},"2025-11-28",26.252,26.275,26.266,-0.113,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":187,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-11-26",26.28,26.4,26.265,26.379,0.3,36700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":809,"percent_change":810,"volume":715,"transactions":9,"vwap":1429},"2025-11-25",26.29,26.315,26.23,26.299,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-24",26.24,26.41,26.195,26.25,0.065,0.25,10900,{"date":1440,"open":1169,"high":1169,"low":1441,"close":1441,"change":1442,"percent_change":1366,"volume":790,"transactions":9,"vwap":1441},"2025-11-21",26.185,0.072,{"date":1444,"open":1445,"high":1445,"low":1375,"close":1375,"change":1446,"percent_change":1379,"volume":1447,"transactions":9,"vwap":1375},"2025-11-20",26.15,0.031,5300,{"date":1449,"open":1178,"high":1178,"low":1450,"close":1450,"change":1451,"percent_change":231,"volume":822,"transactions":9,"vwap":1450},"2025-11-19",26.082001,-0.009,{"date":1453,"open":1178,"high":1178,"low":1359,"close":1454,"change":1455,"percent_change":491,"volume":1456,"transactions":9,"vwap":1454},"2025-11-18",26.091,0.033,11900,{"date":1458,"open":1205,"high":1205,"low":1209,"close":1459,"change":1460,"percent_change":714,"volume":878,"transactions":9,"vwap":1459},"2025-11-17",26.058001,0.013,{"date":1462,"open":1433,"high":1433,"low":1151,"close":1391,"change":699,"percent_change":700,"volume":1463,"transactions":9,"vwap":1391},"2025-11-14",37000,{"date":1465,"open":1155,"high":1178,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-13",26.070999,26.073,-0.077,-0.29,9200,{"date":1472,"open":1170,"high":1169,"low":1178,"close":1445,"change":804,"percent_change":119,"volume":1473,"transactions":9,"vwap":1445},"2025-11-12",14200,{"date":1475,"open":1169,"high":1476,"low":1165,"close":1477,"change":1478,"percent_change":389,"volume":1405,"transactions":9,"vwap":1477},"2025-11-11",26.22,26.182,0.053,{"date":1480,"open":1445,"high":1481,"low":1193,"close":1482,"change":1346,"percent_change":-6,"volume":1447,"transactions":9,"vwap":1482},"2025-11-10",26.222,26.129,{"date":1484,"open":1445,"high":1165,"low":1352,"close":1155,"change":863,"percent_change":864,"volume":1241,"transactions":9,"vwap":1155},"2025-11-07",{"date":1486,"open":1183,"high":1183,"low":1487,"close":1487,"change":1436,"percent_change":1437,"volume":919,"transactions":9,"vwap":1487},"2025-11-06",26.123,{"date":1489,"open":1200,"high":1200,"low":1187,"close":1459,"change":1490,"percent_change":300,"volume":1491,"transactions":9,"vwap":1459},"2025-11-05",-0.067,4000,{"date":1493,"open":1494,"high":1183,"low":1494,"close":1495,"change":1446,"percent_change":1379,"volume":1496,"transactions":9,"vwap":1495},"2025-11-04",26.117,26.125,5900,{"date":1498,"open":1499,"high":1345,"low":1499,"close":1345,"change":1500,"percent_change":104,"volume":822,"transactions":9,"vwap":1345},"2025-11-03",26.073999,-0.125,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":955,"percent_change":328,"volume":1385,"transactions":9,"vwap":1506},"2025-10-31",26.211,26.32,26.206,26.219,{"date":1508,"open":1435,"high":1435,"low":1428,"close":1428,"change":231,"percent_change":700,"volume":1509,"transactions":9,"vwap":1428},"2025-10-30",13900,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":413,"volume":173,"transactions":9,"vwap":1513},"2025-10-29",26.351,26.26,-0.122,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":898,"volume":1284,"transactions":9,"vwap":1517},"2025-10-28",26.382,-0.148,{"date":1520,"open":1521,"high":23,"low":1522,"close":23,"change":1523,"percent_change":1524,"volume":696,"transactions":9,"vwap":23},"2025-10-27",26.34,26.291,0.194,0.74,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1084,"percent_change":143,"volume":1284,"transactions":9,"vwap":1527},"2025-10-24",26.336,{"date":1529,"open":1530,"high":1530,"low":1521,"close":1521,"change":328,"percent_change":470,"volume":173,"transactions":9,"vwap":1521},"2025-10-23",26.36,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":371,"percent_change":1535,"volume":1288,"transactions":9,"vwap":1534},"2025-10-22",26.362,26.38,0.15,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1521,"change":979,"percent_change":433,"volume":980,"transactions":9,"vwap":1521},"2025-10-21",26.35,26.371,26.33,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":929,"percent_change":433,"volume":1284,"transactions":9,"vwap":1543},"2025-10-20",26.335,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":370,"volume":1284,"transactions":9,"vwap":1546},"2025-10-17",26.331,0.002,{"date":1549,"open":1530,"high":1530,"low":1426,"close":1550,"change":714,"percent_change":810,"volume":1551,"transactions":9,"vwap":1550},"2025-10-16",26.329,45700,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1400,"percent_change":70,"volume":1284,"transactions":9,"vwap":1554},"2025-10-15",26.279,{"date":1556,"open":1432,"high":1513,"low":1432,"close":1513,"change":1557,"percent_change":1437,"volume":790,"transactions":9,"vwap":1513},"2025-10-14",0.066,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1254,"percent_change":913,"volume":1284,"transactions":9,"vwap":1560},"2025-10-13",26.194,{"date":1562,"open":1563,"high":1179,"low":1563,"close":1179,"change":1019,"percent_change":188,"volume":790,"transactions":9,"vwap":1179},"2025-10-10",26.153,{"date":1565,"open":1204,"high":1204,"low":1204,"close":1204,"change":1566,"percent_change":21,"volume":1284,"transactions":9,"vwap":1204},"2025-10-09",-0.027,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":979,"percent_change":433,"volume":1284,"transactions":9,"vwap":1569},"2025-10-08",26.107,{"date":1571,"open":1164,"high":1164,"low":1572,"close":1572,"change":1573,"percent_change":187,"volume":822,"transactions":9,"vwap":1572},"2025-10-07",26.102,0.022,{"date":1575,"open":1192,"high":1192,"low":1576,"close":1204,"change":648,"percent_change":1577,"volume":708,"transactions":9,"vwap":1204},"2025-10-06",26.077999,-0.23,{"date":1579,"open":1178,"high":1178,"low":1178,"close":1178,"change":836,"percent_change":380,"volume":749,"transactions":9,"vwap":1178},"2025-10-03",{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":892,"percent_change":671,"volume":1284,"transactions":9,"vwap":1582},"2025-10-02",26.162,{"date":1584,"open":1499,"high":1164,"low":1499,"close":1164,"change":648,"percent_change":1577,"volume":708,"transactions":9,"vwap":1164},"2025-10-01",{"date":1586,"open":1587,"high":1587,"low":1170,"close":1170,"change":550,"percent_change":1588,"volume":822,"transactions":9,"vwap":1170},"2025-09-30",26.236,-0.19,{"date":1590,"open":1165,"high":1428,"low":1165,"close":1428,"change":1264,"percent_change":1265,"volume":1206,"transactions":9,"vwap":1428},"2025-09-29",{"date":1592,"open":1432,"high":1432,"low":1593,"close":1593,"change":1008,"percent_change":773,"volume":1159,"transactions":9,"vwap":1593},"2025-09-26",26.155,{"date":1595,"open":1163,"high":1163,"low":1162,"close":1162,"change":654,"percent_change":143,"volume":858,"transactions":9,"vwap":1162},"2025-09-25",{"date":1597,"open":1428,"high":1428,"low":1434,"close":1434,"change":1598,"percent_change":44,"volume":1061,"transactions":9,"vwap":1434},"2025-09-24",-0.056,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":460,"volume":173,"transactions":9,"vwap":1602},"2025-09-23",26.217,26.251,0.061,{"date":1605,"open":1162,"high":1162,"low":1162,"close":1162,"change":1606,"percent_change":36,"volume":1284,"transactions":9,"vwap":1162},"2025-09-22",-0.059,{"date":1608,"open":1609,"high":1610,"low":1476,"close":1611,"change":1400,"percent_change":70,"volume":1612,"transactions":9,"vwap":1611},"2025-09-19",26.226,26.51,26.249,12100,{"date":1614,"open":1432,"high":1513,"low":1428,"close":1428,"change":1615,"percent_change":422,"volume":738,"transactions":9,"vwap":1428},"2025-09-18",-0.106,{"date":1617,"open":1530,"high":1530,"low":1527,"close":1527,"change":989,"percent_change":543,"volume":1288,"transactions":9,"vwap":1527},"2025-09-17",{"date":1619,"open":1534,"high":1534,"low":1546,"close":1620,"change":1451,"percent_change":231,"volume":1288,"transactions":9,"vwap":1620},"2025-09-16",26.355,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1284,"transactions":9,"vwap":1623},"2025-09-15",26.364,0.069,0.26,{"date":1627,"open":1426,"high":1628,"low":1629,"close":1630,"change":328,"percent_change":470,"volume":1184,"transactions":9,"vwap":1630},"2025-09-12",26.365,26.244,26.295,{"date":1632,"open":1543,"high":1543,"low":1543,"close":1543,"change":1096,"percent_change":491,"volume":1284,"transactions":9,"vwap":1543},"2025-09-11",{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":433,"percent_change":187,"volume":1284,"transactions":9,"vwap":1635},"2025-09-10",26.3,{"date":1637,"open":1638,"high":1639,"low":1435,"close":1418,"change":550,"percent_change":1588,"volume":708,"transactions":9,"vwap":1418},"2025-09-09",26.264,26.286,{"date":1641,"open":1521,"high":1642,"low":1630,"close":1540,"change":762,"percent_change":1643,"volume":878,"transactions":9,"vwap":1540},"2025-09-08",26.37,0.38,{"date":1645,"open":1513,"high":1513,"low":1428,"close":1428,"change":1646,"percent_change":451,"volume":790,"transactions":9,"vwap":1428},"2025-09-05",0.115,{"date":1648,"open":1649,"high":1352,"low":1649,"close":1352,"change":70,"percent_change":622,"volume":790,"transactions":9,"vwap":1352},"2025-09-04",26.099001,{"date":1651,"open":1652,"high":1653,"low":545,"close":1391,"change":677,"percent_change":1214,"volume":1159,"transactions":9,"vwap":1391},"2025-09-03",26.016001,26.052999,{"date":1655,"open":1217,"high":1221,"low":1217,"close":1221,"change":1656,"percent_change":1657,"volume":1159,"transactions":9,"vwap":1221},"2025-09-02",-0.165,-0.63,{"date":1659,"open":1178,"high":1178,"low":1164,"close":1164,"change":558,"percent_change":558,"volume":790,"transactions":9,"vwap":1164},"2025-08-29",{"date":1661,"open":1178,"high":1178,"low":1164,"close":1164,"change":1096,"percent_change":491,"volume":833,"transactions":9,"vwap":1164},"2025-08-28",{"date":1663,"open":1209,"high":1359,"low":1209,"close":1359,"change":1664,"percent_change":762,"volume":1284,"transactions":9,"vwap":1359},"2025-08-27",0.027,{"date":1666,"open":1667,"high":1459,"low":1667,"close":1459,"change":1668,"percent_change":1535,"volume":822,"transactions":9,"vwap":1459},"2025-08-26",26.038,0.038,{"date":1670,"open":1156,"high":1151,"low":1122,"close":1151,"change":1460,"percent_change":714,"volume":708,"transactions":9,"vwap":1151},"2025-08-25",{"date":1672,"open":1204,"high":1204,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-08-22",26.007,0.116,0.45,200,{"date":1678,"open":1128,"high":1128,"low":1679,"close":1679,"change":1680,"percent_change":597,"volume":1288,"transactions":9,"vwap":1679},"2025-08-21",25.891,-0.044,{"date":1682,"open":1124,"high":1122,"low":1683,"close":1683,"change":864,"percent_change":1379,"volume":774,"transactions":9,"vwap":1683},"2025-08-20",25.935,{"date":1685,"open":1232,"high":1686,"low":1232,"close":1686,"change":784,"percent_change":613,"volume":749,"transactions":9,"vwap":1686},"2025-08-19",25.905,{"date":1688,"open":1259,"high":1082,"low":1118,"close":1118,"change":654,"percent_change":143,"volume":858,"transactions":9,"vwap":1118},"2025-08-18",{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":550,"percent_change":1588,"volume":1284,"transactions":9,"vwap":1691},"2025-08-15",25.865,{"date":1693,"open":1093,"high":1093,"low":1694,"close":1694,"change":1695,"percent_change":441,"volume":1676,"transactions":9,"vwap":1694},"2025-08-14",25.915,-0.069,{"date":1697,"open":1151,"high":1151,"low":1698,"close":1698,"change":1699,"percent_change":1422,"volume":1288,"transactions":9,"vwap":1698},"2025-08-13",25.984,0.079,{"date":1701,"open":1116,"high":1686,"low":1116,"close":1686,"change":654,"percent_change":143,"volume":1676,"transactions":9,"vwap":1686},"2025-08-12",{"date":1703,"open":1094,"high":1124,"low":1232,"close":1089,"change":529,"percent_change":336,"volume":1704,"transactions":9,"vwap":1089},"2025-08-11",30600,{"date":1706,"open":1130,"high":1130,"low":1130,"close":1130,"change":1707,"percent_change":507,"volume":1284,"transactions":9,"vwap":1130},"2025-08-08",-0.072,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":143,"percent_change":380,"volume":1284,"transactions":9,"vwap":1710},"2025-08-07",25.967,{"date":1712,"open":1151,"high":1151,"low":1713,"close":1713,"change":965,"percent_change":543,"volume":858,"transactions":9,"vwap":1713},"2025-08-06",25.987,{"date":1715,"open":1149,"high":1199,"low":1122,"close":1716,"change":1717,"percent_change":648,"volume":935,"transactions":9,"vwap":1716},"2025-08-05",26.0049992,-0.015,{"date":1719,"open":545,"high":1151,"low":1094,"close":1151,"change":913,"percent_change":1720,"volume":919,"transactions":9,"vwap":1151},"2025-08-04",0.42,{"date":1722,"open":1089,"high":1089,"low":1089,"close":1089,"change":1723,"percent_change":1265,"volume":1288,"transactions":9,"vwap":1089},"2025-08-01",0.076,{"date":1725,"open":1116,"high":1095,"low":977,"close":1726,"change":1312,"percent_change":143,"volume":767,"transactions":9,"vwap":1726},"2025-07-31",25.834,{"date":1728,"open":1116,"high":1729,"low":1088,"close":1088,"change":1730,"percent_change":1731,"volume":858,"transactions":9,"vwap":1088},"2025-07-30",25.909,-0.046,-0.18,{"date":1733,"open":1116,"high":1116,"low":1734,"close":1734,"change":1735,"percent_change":837,"volume":1736,"transactions":9,"vwap":1734},"2025-07-29",25.886,-0.024,105100,{"date":1738,"open":1244,"high":1094,"low":993,"close":1089,"change":762,"percent_change":574,"volume":1024,"transactions":9,"vwap":1089},"2025-07-28",{"date":1740,"open":1244,"high":1110,"low":1244,"close":1110,"change":1404,"percent_change":785,"volume":1284,"transactions":9,"vwap":1110},"2025-07-25",{"date":1742,"open":1244,"high":1244,"low":1743,"close":1743,"change":1744,"percent_change":119,"volume":1284,"transactions":9,"vwap":1743},"2025-07-24",25.764,-0.031,{"date":1746,"open":1240,"high":1240,"low":1240,"close":1240,"change":1707,"percent_change":507,"volume":1284,"transactions":9,"vwap":1240},"2025-07-23",{"date":1748,"open":1116,"high":1116,"low":1287,"close":1287,"change":1749,"percent_change":671,"volume":1284,"transactions":9,"vwap":1287},"2025-07-22",0.041,{"date":1751,"open":1082,"high":1082,"low":1752,"close":1752,"change":1131,"percent_change":1132,"volume":1284,"transactions":9,"vwap":1752},"2025-07-21",25.826,{"date":1754,"open":1244,"high":1244,"low":1755,"close":1755,"change":371,"percent_change":671,"volume":1284,"transactions":9,"vwap":1755},"2025-07-18",25.743,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1084,"percent_change":143,"volume":1284,"transactions":9,"vwap":1758},"2025-07-17",25.703,{"date":1760,"open":994,"high":994,"low":1761,"close":1761,"change":1378,"percent_change":1379,"volume":1218,"transactions":9,"vwap":1761},"2025-07-16",25.707,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1695,"percent_change":441,"volume":1284,"transactions":9,"vwap":1764},"2025-07-15",25.675,{"date":1766,"open":952,"high":952,"low":958,"close":1767,"change":1084,"percent_change":143,"volume":1768,"transactions":9,"vwap":1767},"2025-07-14",25.744,22900,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":706,"percent_change":1772,"volume":1676,"transactions":9,"vwap":1771},"2025-07-11",25.748,-0.41,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":550,"percent_change":1588,"volume":1284,"transactions":9,"vwap":1775},"2025-07-10",25.855,{"date":1777,"open":1686,"high":1686,"low":1686,"close":1686,"change":289,"percent_change":1060,"volume":1284,"transactions":9,"vwap":1686},"2025-07-09",{"date":1779,"open":985,"high":985,"low":985,"close":985,"change":836,"percent_change":837,"volume":1284,"transactions":9,"vwap":985},"2025-07-08",{"date":1781,"open":1110,"high":1782,"low":1110,"close":1782,"change":1783,"percent_change":551,"volume":774,"transactions":9,"vwap":1782},"2025-07-07",25.822,-0.053,{"date":1785,"open":1101,"high":1101,"low":1101,"close":1101,"change":837,"percent_change":148,"volume":1284,"transactions":9,"vwap":1101},"2025-07-03",{"date":1787,"open":1222,"high":1222,"low":1222,"close":1222,"change":328,"percent_change":470,"volume":1284,"transactions":9,"vwap":1222},"2025-07-02",{"date":1789,"open":1716,"high":1716,"low":1716,"close":1716,"change":690,"percent_change":1790,"volume":1284,"transactions":9,"vwap":1716},"2025-07-01",-0.54,{"date":1792,"open":1356,"high":1356,"low":1356,"close":1356,"change":1793,"percent_change":1214,"volume":1284,"transactions":9,"vwap":1356},"2025-06-30",0.091,{"date":1795,"open":1205,"high":1205,"low":1796,"close":1796,"change":941,"percent_change":114,"volume":1288,"transactions":9,"vwap":1796},"2025-06-27",26.054001,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":762,"percent_change":1643,"volume":1284,"transactions":9,"vwap":1799},"2025-06-26",26.137,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":742,"percent_change":714,"volume":1284,"transactions":9,"vwap":1802},"2025-06-25",26.037001,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":289,"percent_change":1060,"volume":1284,"transactions":9,"vwap":1805},"2025-06-24",26.025,{"date":1807,"open":1093,"high":1093,"low":1093,"close":1093,"change":1264,"percent_change":1265,"volume":1284,"transactions":9,"vwap":1093},"2025-06-23",{"date":1809,"open":1283,"high":1283,"low":1283,"close":1283,"change":695,"percent_change":336,"volume":1284,"transactions":9,"vwap":1283},"2025-06-20",{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":882,"percent_change":714,"volume":1284,"transactions":9,"vwap":1812},"2025-06-18",25.829,{"date":1814,"open":977,"high":977,"low":1815,"close":1815,"change":1096,"percent_change":1097,"volume":1816,"transactions":9,"vwap":1815},"2025-06-17",25.815,84400,{"date":1818,"open":1012,"high":1012,"low":1012,"close":1012,"change":979,"percent_change":433,"volume":1676,"transactions":9,"vwap":1012},"2025-06-16",{"date":1820,"open":985,"high":985,"low":993,"close":998,"change":941,"percent_change":114,"volume":1821,"transactions":9,"vwap":998},"2025-06-13",7800,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1366,"volume":1676,"transactions":9,"vwap":1824},"2025-06-12",25.858,0.073,{"date":1827,"open":1828,"high":1109,"low":1828,"close":1109,"change":1646,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1109},"2025-06-11",25.765,{"date":1830,"open":969,"high":969,"low":969,"close":969,"change":558,"percent_change":558,"volume":1676,"transactions":9,"vwap":969},"2025-06-10",{"date":1832,"open":946,"high":947,"low":939,"close":969,"change":371,"percent_change":671,"volume":1061,"transactions":9,"vwap":969},"2025-06-09",{"date":1834,"open":946,"high":946,"low":746,"close":746,"change":1835,"percent_change":422,"volume":790,"transactions":9,"vwap":746},"2025-06-06",-0.104,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":689,"percent_change":690,"volume":1284,"transactions":9,"vwap":1838},"2025-06-05",25.734,{"date":1840,"open":968,"high":968,"low":968,"close":968,"change":289,"percent_change":1060,"volume":1676,"transactions":9,"vwap":968},"2025-06-04",{"date":1842,"open":963,"high":963,"low":1006,"close":1006,"change":299,"percent_change":160,"volume":1284,"transactions":9,"vwap":1006},"2025-06-03",{"date":1844,"open":969,"high":993,"low":969,"close":993,"change":1518,"percent_change":260,"volume":1159,"transactions":9,"vwap":993},"2025-06-02",{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":907,"volume":1284,"transactions":9,"vwap":1847},"2025-05-30",25.878,0.056,{"date":1850,"open":1101,"high":1082,"low":1782,"close":1782,"change":1851,"percent_change":854,"volume":1852,"transactions":9,"vwap":1782},"2025-05-29",0.087,8000,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":654,"percent_change":143,"volume":1284,"transactions":9,"vwap":1855},"2025-05-28",25.735,{"date":1857,"open":953,"high":952,"low":953,"close":951,"change":892,"percent_change":671,"volume":738,"transactions":9,"vwap":951},"2025-05-27",{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1720,"volume":1284,"transactions":9,"vwap":1860},"2025-05-23",25.698,0.108,{"date":1863,"open":737,"high":737,"low":737,"close":737,"change":1096,"percent_change":1097,"volume":1284,"transactions":9,"vwap":737},"2025-05-22",{"date":1865,"open":737,"high":737,"low":754,"close":933,"change":1866,"percent_change":1867,"volume":858,"transactions":9,"vwap":933},"2025-05-21",-0.128,-0.5,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":804,"percent_change":119,"volume":1284,"transactions":9,"vwap":1870},"2025-05-20",25.683,{"date":1872,"open":1001,"high":1001,"low":1001,"close":1001,"change":1460,"percent_change":714,"volume":1676,"transactions":9,"vwap":1001},"2025-05-19",{"date":1874,"open":977,"high":977,"low":944,"close":1875,"change":1573,"percent_change":677,"volume":749,"transactions":9,"vwap":1875},"2025-05-16",25.702,{"date":1877,"open":944,"high":944,"low":947,"close":947,"change":1878,"percent_change":1879,"volume":774,"transactions":9,"vwap":947},"2025-05-15",0.125,0.49,{"date":1881,"open":939,"high":939,"low":777,"close":933,"change":1882,"percent_change":99,"volume":1883,"transactions":9,"vwap":933},"2025-05-14",-0.076,30900,{"date":1885,"open":945,"high":945,"low":1886,"close":1886,"change":1547,"percent_change":370,"volume":1288,"transactions":9,"vwap":1886},"2025-05-13",25.631,{"date":1888,"open":1023,"high":1023,"low":1023,"close":1023,"change":1889,"percent_change":821,"volume":1676,"transactions":9,"vwap":1023},"2025-05-12",-0.116,{"date":1891,"open":993,"high":1105,"low":953,"close":1105,"change":370,"percent_change":371,"volume":858,"transactions":9,"vwap":1105},"2025-05-09",{"date":1893,"open":1088,"high":1088,"low":1855,"close":1855,"change":1894,"percent_change":1895,"volume":1284,"transactions":9,"vwap":1855},"2025-05-08",-0.157,-0.61,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1300,"percent_change":1301,"volume":822,"transactions":9,"vwap":1898},"2025-05-07",25.892,{"date":1900,"open":1244,"high":1244,"low":1244,"close":1244,"change":1455,"percent_change":491,"volume":1284,"transactions":9,"vwap":1244},"2025-05-06",{"date":1902,"open":1012,"high":1012,"low":1316,"close":1316,"change":1903,"percent_change":470,"volume":858,"transactions":9,"vwap":1316},"2025-05-05",-0.038,{"date":1905,"open":1240,"high":1240,"low":1240,"close":1240,"change":1906,"percent_change":1907,"volume":1284,"transactions":9,"vwap":1240},"2025-05-02",-0.143,-0.55,{"date":1909,"open":1212,"high":1212,"low":1910,"close":1910,"change":1911,"percent_change":36,"volume":738,"transactions":9,"vwap":1910},"2025-05-01",25.938,-0.057,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1067,"volume":1284,"transactions":9,"vwap":1914},"2025-04-30",25.995,-0.103,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":187,"percent_change":986,"volume":1284,"transactions":9,"vwap":1918},"2025-04-29",26.098,{"date":1920,"open":1369,"high":1369,"low":1369,"close":1369,"change":1341,"percent_change":1342,"volume":1284,"transactions":9,"vwap":1369},"2025-04-28",{"date":178,"open":1922,"high":1922,"low":1922,"close":1922,"change":558,"percent_change":558,"volume":1284,"transactions":9,"vwap":1922},25.964]