[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVGR":3,"homepage-market-summary":29,"stock-historical-DVGR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVGR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"DAC 3D Dividend Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1255,0.290156,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.78,25.72,25.69,25.609,0.171,0.67,2656.038,27.7943,23.742,3289.5664265700484,50.3,207,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3290,680940.2503,3.03,"2025-12-05",[179,182,191,200,209,219,228,238,248,257,265,273,282,290,297,306,316,324,331,340,351,360,368,379,388,396,403,411,419,427,435,443,451,458,468,476,484,492,499,506,513,522,530,537,544,552,559,569,576,584,592,602,608,617,626,635,642,648,656,663,670,675,682,687,694,702,708,712,719,727,734,739,744,748,752,757,763,767,772,777,783,789,795,800,805,809,814,823,828,834,839,842,849,855,862,868,873,878,882,889,894,901,906,911,917,923,927,931,937,942,947,953,957,962,966,972,978,981,985,990,994,1001,1006,1011,1016,1020,1024,1027,1031,1037,1043,1048,1052,1057,1062,1067,1072,1077,1082,1087,1091,1096,1101,1105,1110,1114,1117,1123,1127,1133,1139,1143,1146,1151,1154,1162,1167,1172,1177,1183,1190,1195,1201,1205,1210,1215,1220,1228,1234,1238,1245,1250,1255,1264,1270,1275,1278,1282,1287,1292,1297,1304,1309,1313,1318,1323,1327,1333,1340,1345,1350,1357,1360,1364,1369,1375,1380,1386,1390,1395,1401,1408,1414,1419,1424,1429,1433],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},40,25.725,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.54,25.68,0.0931,0.36,1757.6665,30,25.6159,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.67,25.5159,-0.1636,-0.64,490.6665,20,25.6458,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",25.61,25.6795,0.0601,0.23,161.6665,17,25.622,{"date":210,"open":211,"high":212,"low":184,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",25.64,25.71,25.6194,-0.2021,-0.78,3172.6665,38,25.6218,{"date":220,"open":19,"high":221,"low":19,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.83,25.8215,0.1531,0.6,729.7045,28,25.7646,{"date":229,"open":230,"high":19,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",25.6675,25.6,25.6684,-0.1535,-0.59,850.6665,37,25.6664,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",25.92,25.98,25.8219,-0.277,-1.06,971.7045,23,25.9056,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",26.04,26.0989,0.0143,0.05,700.6665,21,26.0581,{"date":258,"open":240,"high":259,"low":240,"close":260,"change":261,"percent_change":126,"volume":262,"transactions":263,"vwap":264},"2026-09-21",26.1,26.0846,0.1042,751.9799,29,26.0331,{"date":266,"open":240,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":263,"vwap":272},"2026-09-18",25.9804,25.91,-0.0186,-0.07,1902.3612,25.9504,{"date":274,"open":241,"high":275,"low":241,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",26.01,25.999,0.2032,0.79,3763.3232,50,26.0009,{"date":283,"open":275,"high":275,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",25.7958,-0.2067,-0.79,19610.3232,19,26.0099,{"date":291,"open":292,"high":259,"low":293,"close":293,"change":294,"percent_change":71,"volume":295,"transactions":255,"vwap":296},"2026-09-15",26.09,26.0025,-0.2834,1646.3232,26.0937,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",26.3,26.2859,-0.1091,-0.41,114.3232,16,26.2969,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",26.41,26.45,26.395,0.1537,0.59,2452.5382,35,26.4241,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",26.2413,-0.3351,-1.26,15.3232,15,26.332,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":288,"vwap":330},"2026-09-09",26.5764,-0.2195,-0.82,45.4402,26.6356,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",26.85,26.7959,-0.2288,-0.85,1936.3232,24,26.8409,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",27.02,27.03,27,27.0247,-0.085,-0.31,6002.4322,70,27.0239,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":255,"vwap":359},"2026-09-03",26.99,27.13,27.1097,0.2436,0.91,1078.3232,27.1016,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":246,"vwap":367},"2026-09-02",26.845,26.8661,0.1086,0.41,3095.3232,26.8587,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",26.82,26.91,26.71,26.7575,-0.2522,-0.93,27986.6962,325,26.768,{"date":380,"open":344,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",27.0097,26.98,-0.1189,-0.44,51372.3232,68,26.9914,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",27.1286,-0.0433,-0.16,27.3232,18,27.1641,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":288,"vwap":402},"2026-08-27",27.1719,-0.0894,-0.33,34.3232,27.1898,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":246,"vwap":410},"2026-08-26",27.19,27.2613,0.036,0.13,487.3232,27.1996,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":288,"vwap":418},"2026-08-25",27.22,27.2253,-0.0298,-0.11,561.9655,27.2193,{"date":420,"open":405,"high":421,"low":405,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":180,"vwap":426},"2026-08-24",27.26,27.2551,0.0288,0.11,2829.9655,27.236,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":263,"vwap":434},"2026-08-21",27.21,27.2263,0.2559,0.95,268.9655,27.1796,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",26.9704,-0.2628,-0.96,13.9655,14,27.0533,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":226,"vwap":450},"2026-08-19",27.37,27.2332,-0.0695,-0.25,715.211,27.3342,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":384,"volume":456,"transactions":226,"vwap":457},"2026-08-18",27.39,27.3027,-0.1193,1129.9655,27.3812,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",27.47,27.41,27.422,-0.1438,-0.52,8779.9655,82,27.4511,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":328,"volume":473,"transactions":474,"vwap":475},"2026-08-14",27.7,27.5658,-0.2285,4954.9655,89,27.6124,{"date":477,"open":478,"high":24,"low":479,"close":24,"change":480,"percent_change":481,"volume":482,"transactions":189,"vwap":483},"2026-08-13",27.73,27.679,0.1253,0.45,4412.9655,27.7191,{"date":485,"open":478,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":263,"vwap":491},"2026-08-12",27.74,27.669,0.0121,0.04,1183.9655,27.7117,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":106,"volume":497,"transactions":246,"vwap":498},"2026-08-11",27.64,27.6569,0.0164,319.9655,27.6489,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":246,"vwap":505},"2026-08-10",27.6405,0.0542,0.2,123.9655,27.62,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":394,"vwap":512},"2026-08-07",27.5863,0.1319,0.48,19.9292,27.5363,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":503,"volume":519,"transactions":520,"vwap":521},"2026-08-06",27.56,27.43,27.4544,0.0543,2349.0745,34,27.4584,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":338,"vwap":529},"2026-08-05",27.4,27.4001,-0.2121,-0.77,1231.9655,27.407,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":314,"vwap":536},"2026-08-04",27.6122,0.3378,1.24,265.9655,27.5187,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":101,"volume":542,"transactions":207,"vwap":543},"2026-08-03",27.14,27.2744,0.2716,365.9655,27.1486,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":394,"vwap":551},"2026-07-31",27.04,27.0028,-0.0523,-0.19,164.9655,27.0323,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":394,"vwap":558},"2026-07-30",27.0551,0.2973,1.11,36.9655,27.358,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",26.81,26.92,26.7578,-0.2174,-0.81,789.9655,22,26.8499,{"date":570,"open":571,"high":343,"low":571,"close":572,"change":573,"percent_change":81,"volume":574,"transactions":64,"vwap":575},"2026-07-28",26.9592,26.9752,0.3569,597.9655,27.001,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":65,"volume":582,"transactions":344,"vwap":583},"2026-07-27",26.63,26.57,26.6183,0.2363,555.2293,26.6029,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":322,"vwap":591},"2026-07-24",26.44,26.382,0.058,0.22,369.9655,26.4374,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",26.34,26.23,26.324,-0.1306,-0.49,10775.9655,47,26.2528,{"date":603,"open":586,"high":604,"low":586,"close":604,"change":605,"percent_change":253,"volume":606,"transactions":394,"vwap":607},"2026-07-22",26.4546,0.0124,243.9655,26.4415,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":338,"vwap":616},"2026-07-21",26.37,26.47,26.4422,0.114,0.43,927.9655,26.4411,{"date":618,"open":619,"high":586,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",26.43,26.3282,-0.1137,-0.43,44299.9655,79,26.4258,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",26.56,26.4419,-0.187,-0.7,11105.9655,74,26.5536,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":322,"vwap":641},"2026-07-16",26.6289,0.1876,0.71,101.9655,26.6265,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":510,"volume":646,"transactions":441,"vwap":647},"2026-07-15",26.4413,0.126,37.9655,26.5,{"date":649,"open":650,"high":610,"low":651,"close":652,"change":653,"percent_change":589,"volume":654,"transactions":567,"vwap":655},"2026-07-14",26.32,26.31,26.3153,0.0567,3649.9655,26.3413,{"date":657,"open":594,"high":594,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":338,"vwap":662},"2026-07-13",26.2586,-0.0974,-0.37,4011.9655,26.2831,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",26.29,26.356,0.071,0.27,700,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":224,"volume":674,"transactions":9,"vwap":672},"2026-07-09",26.285,0.157,100,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",26.18,26.128,-0.17,-0.65,1200,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":674,"transactions":9,"vwap":684},"2026-07-07",26.298,0.003,0.01,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",26.28,26.295,0.018,0.07,300,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-07-02",26.16,26.277,26.11,0.178,0.68,500,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":674,"transactions":9,"vwap":705},"2026-07-01",26.17,26.099001,0.006,0.02,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":668,"volume":674,"transactions":9,"vwap":710},"2026-06-30",26.093,0.069,{"date":713,"open":714,"high":714,"low":241,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-29",26.040001,26.024,-0.022,-0.08,12000,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",26.13,26.14,26.046,-0.061,-0.23,1900,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",26.38,26.107,0.043,0.16,3300,{"date":735,"open":292,"high":292,"low":736,"close":736,"change":737,"percent_change":549,"volume":738,"transactions":9,"vwap":736},"2026-06-24",26.063999,-0.05,1400,{"date":740,"open":721,"high":721,"low":741,"close":741,"change":742,"percent_change":743,"volume":693,"transactions":9,"vwap":741},"2026-06-23",26.114,-0.233,-0.88,{"date":745,"open":729,"high":729,"low":746,"close":746,"change":747,"percent_change":384,"volume":701,"transactions":9,"vwap":746},"2026-06-22",26.347,-0.116,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":424,"percent_change":751,"volume":674,"transactions":9,"vwap":750},"2026-06-18",26.463,0.42,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":674,"transactions":9,"vwap":754},"2026-06-17",26.353,-0.343,-1.28,{"date":758,"open":759,"high":561,"low":760,"close":760,"change":761,"percent_change":622,"volume":762,"transactions":9,"vwap":760},"2026-06-16",26.79,26.696,-0.114,2800,{"date":764,"open":765,"high":765,"low":561,"close":561,"change":766,"percent_change":158,"volume":681,"transactions":9,"vwap":561},"2026-06-15",26.88,0.197,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":674,"transactions":9,"vwap":769},"2026-06-12",26.613,0.136,0.51,{"date":773,"open":721,"high":774,"low":721,"close":774,"change":775,"percent_change":776,"volume":674,"transactions":9,"vwap":774},"2026-06-11",26.477,0.319,1.22,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":347,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-10",26.2,26.158,-1.17,3800,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":172,"transactions":9,"vwap":786},"2026-06-09",26.58,26.468,0.103,0.39,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":347,"volume":794,"transactions":9,"vwap":792},"2026-06-08",26.49,26.365,-0.081,2000,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":674,"transactions":9,"vwap":797},"2026-06-05",26.446,-0.535,-1.98,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":674,"transactions":9,"vwap":802},"2026-06-04",26.981,0.248,0.93,{"date":806,"open":759,"high":759,"low":807,"close":807,"change":808,"percent_change":680,"volume":701,"transactions":9,"vwap":807},"2026-06-03",26.733,-0.175,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":674,"transactions":9,"vwap":811},"2026-06-02",26.908,0.041,0.15,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",26.75,26.87,26.74,26.867,0.09,0.34,4700,{"date":824,"open":818,"high":825,"low":818,"close":825,"change":826,"percent_change":827,"volume":669,"transactions":9,"vwap":825},"2026-05-29",26.777,0.229,0.86,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":693,"transactions":9,"vwap":831},"2026-05-28",26.59,26.548,0.271,1.03,{"date":835,"open":651,"high":651,"low":697,"close":697,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":697},"2026-05-27",-0.103,-0.39,600,{"date":840,"open":729,"high":729,"low":729,"close":729,"change":841,"percent_change":270,"volume":674,"transactions":9,"vwap":729},"2026-05-26",-0.019,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":510,"volume":848,"transactions":9,"vwap":846},"2026-05-22",26.36,26.42,26.399,0.125,2100,{"date":850,"open":721,"high":851,"low":721,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-21",26.274,-0.119,-0.45,400,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-20",26.02,26.393,0.26,0.99,1100,{"date":863,"open":595,"high":595,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-19",26.133,-0.1,-0.38,900,{"date":869,"open":704,"high":870,"low":704,"close":870,"change":871,"percent_change":872,"volume":838,"transactions":9,"vwap":870},"2026-05-18",26.233,0.08,0.31,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":674,"transactions":9,"vwap":875},"2026-05-15",26.153,-0.243,-0.92,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":832,"percent_change":881,"volume":674,"transactions":9,"vwap":880},"2026-05-14",26.396,1.04,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-13",26.07,26.125,-0.04,-0.15,1600,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":706,"percent_change":707,"volume":888,"transactions":9,"vwap":892},"2026-05-12",26.030001,26.165,26,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":302,"volume":900,"transactions":9,"vwap":898},"2026-05-11",26.19,26.27,26.159,-0.108,800,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":111,"percent_change":886,"volume":905,"transactions":9,"vwap":904},"2026-05-08",26.26,26.267,200,{"date":907,"open":309,"high":309,"low":697,"close":697,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":697},"2026-05-07",-0.333,-1.25,1800,{"date":912,"open":913,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":782,"transactions":9,"vwap":913},"2026-05-06",26.61,26.6,0.191,0.72,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":854,"transactions":9,"vwap":920},"2026-05-05",26.4,26.419,0.181,0.69,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":464,"volume":674,"transactions":9,"vwap":925},"2026-05-04",26.238,-0.136,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":820,"volume":674,"transactions":9,"vwap":929},"2026-05-01",26.374,0.023,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":905,"transactions":9,"vwap":934},"2026-04-30",26.22,26.351,0.312,1.2,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":674,"transactions":9,"vwap":939},"2026-04-29",26.039,-0.124,-0.47,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":674,"transactions":9,"vwap":944},"2026-04-28",26.163,-0.183,-0.69,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-27",26.346,-0.069,-0.26,12,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":686,"volume":952,"transactions":9,"vwap":955},"2026-04-24",26.415,0.002,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":674,"transactions":9,"vwap":959},"2026-04-23",26.413,0.116,0.44,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":224,"volume":674,"transactions":9,"vwap":964},"2026-04-22",26.297,0.156,{"date":967,"open":650,"high":650,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-21",26.141,-0.111,-0.42,2400,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":205,"volume":172,"transactions":9,"vwap":975},"2026-04-20",26.21,26.252,26.205,0.061,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":141,"percent_change":534,"volume":674,"transactions":9,"vwap":980},"2026-04-17",26.191,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":788,"volume":674,"transactions":9,"vwap":983},"2026-04-16",25.871,0.1,{"date":986,"open":193,"high":987,"low":193,"close":987,"change":988,"percent_change":989,"volume":693,"transactions":9,"vwap":987},"2026-04-15",25.771,0.127,0.5,{"date":991,"open":231,"high":992,"low":231,"close":992,"change":993,"percent_change":916,"volume":693,"transactions":9,"vwap":992},"2026-04-14",25.644,0.183,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-13",25.16,25.461,0.399,1.59,4300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":837,"volume":854,"transactions":9,"vwap":1004},"2026-04-10",25.11,25.062,-0.098,{"date":1007,"open":1008,"high":1009,"low":996,"close":996,"change":1010,"percent_change":121,"volume":669,"transactions":9,"vwap":996},"2026-04-09",25.175,25.22,0.062,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":674,"transactions":9,"vwap":1013},"2026-04-08",25.098,0.592,2.42,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":859,"volume":674,"transactions":9,"vwap":1018},"2026-04-07",24.506,0.063,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":859,"volume":674,"transactions":9,"vwap":1022},"2026-04-06",24.443,0.064,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1019,"percent_change":859,"volume":674,"transactions":9,"vwap":1026},"2026-04-02",24.379,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":887,"volume":674,"transactions":9,"vwap":1029},"2026-04-01",24.316,-0.036,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":867,"transactions":9,"vwap":1034},"2026-03-31",24.24,24.352,0.61,2.57,{"date":1038,"open":1039,"high":1040,"low":25,"close":25,"change":392,"percent_change":1041,"volume":1042,"transactions":9,"vwap":25},"2026-03-30",23.81,23.82,-0.67,1500,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":674,"transactions":9,"vwap":1045},"2026-03-27",23.902,-0.357,-1.47,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":909,"volume":674,"transactions":9,"vwap":1050},"2026-03-26",24.259,-0.306,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":707,"volume":1056,"transactions":9,"vwap":1054},"2026-03-25",24.565,0.005,439,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":674,"transactions":9,"vwap":1059},"2026-03-24",24.56,-0.054,-0.22,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":674,"transactions":9,"vwap":1064},"2026-03-23",24.614,0.257,1.06,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1046,"percent_change":1071,"volume":701,"transactions":9,"vwap":1070},"2026-03-20",24.52,24.357,-1.44,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":253,"volume":1076,"transactions":9,"vwap":1074},"2026-03-19",24.714,0.012,10000,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1076,"transactions":9,"vwap":1079},"2026-03-18",24.702,-0.381,-1.52,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":813,"volume":1076,"transactions":9,"vwap":1085},"2026-03-17",25.18,25.083,0.037,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":101,"volume":674,"transactions":9,"vwap":1089},"2026-03-16",25.046,0.251,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":111,"volume":1095,"transactions":9,"vwap":1093},"2026-03-13",24.795,-0.003,3,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":674,"transactions":9,"vwap":1098},"2026-03-12",24.798,-0.427,-1.69,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":589,"volume":674,"transactions":9,"vwap":1103},"2026-03-11",25.225,0.056,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":674,"transactions":9,"vwap":1107},"2026-03-10",25.169,-0.182,-0.72,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":101,"volume":198,"transactions":9,"vwap":1112},"2026-03-09",25.351,0.253,{"date":1115,"open":1013,"high":1013,"low":1013,"close":1013,"change":1116,"percent_change":196,"volume":674,"transactions":9,"vwap":1013},"2026-03-06",-0.162,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-05",25.26,-0.272,-1.07,5,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":751,"volume":674,"transactions":9,"vwap":1125},"2026-03-04",25.532,0.108,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-03",25.424,-0.221,-0.86,261,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":854,"transactions":9,"vwap":1136},"2026-03-02",25.44,25.645,0.049,0.19,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":841,"percent_change":270,"volume":674,"transactions":9,"vwap":1142},"2026-02-27",25.45,25.596,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":424,"percent_change":614,"volume":674,"transactions":9,"vwap":1145},"2026-02-26",25.615,{"date":1147,"open":1148,"high":1149,"low":1135,"close":1149,"change":707,"percent_change":871,"volume":1150,"transactions":9,"vwap":1149},"2026-02-25",25.48,25.505,1700,{"date":1152,"open":1141,"high":1153,"low":1141,"close":1153,"change":503,"percent_change":278,"volume":681,"transactions":9,"vwap":1153},"2026-02-24",25.485,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-23",25.39,25.25,25.285,-0.523,-2.03,3200,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":674,"transactions":9,"vwap":1164},"2026-02-20",25.808,0.095,0.37,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":887,"volume":1171,"transactions":9,"vwap":1169},"2026-02-19",25.713,-0.039,9,{"date":1173,"open":17,"high":17,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":861,"transactions":9,"vwap":1174},"2026-02-18",25.752,0.12,0.47,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":679,"volume":1182,"transactions":9,"vwap":1180},"2026-02-17",25.57,25.632,-0.044,4000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-13",25.63,25.676,0.272,1.07,46000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":215,"volume":701,"transactions":9,"vwap":1193},"2026-02-12",25.7,25.404,-0.199,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":859,"volume":854,"transactions":9,"vwap":1198},"2026-02-11",25.51,25.603,25.49,0.066,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":111,"volume":674,"transactions":9,"vwap":1203},"2026-02-10",25.537,-0.002,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":510,"volume":693,"transactions":9,"vwap":1208},"2026-02-09",25.58,25.539,0.122,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":674,"transactions":9,"vwap":1212},"2026-02-06",25.417,0.656,2.65,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":674,"transactions":9,"vwap":1217},"2026-02-05",24.761,-0.325,-1.3,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-04",25.1,24.97,25.086,-0.067,-0.27,4500,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":726,"transactions":9,"vwap":1231},"2026-02-03",25.31,25.153,-0.311,-1.22,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1010,"percent_change":1237,"volume":905,"transactions":9,"vwap":1236},"2026-02-02",25.464,0.24,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":762,"transactions":9,"vwap":1242},"2026-01-30",25.47,25.29,25.402,-0.319,-1.24,{"date":1246,"open":231,"high":1247,"low":231,"close":1247,"change":1248,"percent_change":1249,"volume":669,"transactions":9,"vwap":1247},"2026-01-29",25.721,-0.077,-0.3,{"date":1251,"open":221,"high":221,"low":1252,"close":1253,"change":1254,"percent_change":392,"volume":838,"transactions":9,"vwap":1253},"2026-01-28",25.77,25.798,-0.042,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-27",25.88,25.89,25.835,25.84,-0.148,-0.57,9100,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-26",25.988,0.195,0.76,766,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":887,"volume":1042,"transactions":9,"vwap":1273},"2026-01-23",25.76,25.793,-0.038,{"date":1276,"open":241,"high":241,"low":1277,"close":1277,"change":711,"percent_change":668,"volume":172,"transactions":9,"vwap":1277},"2026-01-22",25.831,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":44,"volume":674,"transactions":9,"vwap":1280},"2026-01-21",25.762,0.254,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":674,"transactions":9,"vwap":1284},"2026-01-20",25.508,-0.476,-1.83,{"date":1288,"open":893,"high":893,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":854,"transactions":9,"vwap":1289},"2026-01-16",25.984,0.214,0.83,{"date":1293,"open":1294,"high":1295,"low":1252,"close":1252,"change":1296,"percent_change":481,"volume":838,"transactions":9,"vwap":1252},"2026-01-15",25.79,25.82,0.115,{"date":1298,"open":1299,"high":1300,"low":1179,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-14",25.65,25.655,-0.074,-0.29,8900,{"date":1305,"open":1272,"high":1272,"low":18,"close":1306,"change":1307,"percent_change":1308,"volume":905,"transactions":9,"vwap":1306},"2026-01-13",25.729,-0.146,-0.56,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":699,"percent_change":922,"volume":1150,"transactions":9,"vwap":1312},"2026-01-12",25.704,25.875,{"date":1314,"open":18,"high":18,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":674,"transactions":9,"vwap":1315},"2026-01-09",25.697,0.306,1.21,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":141,"volume":838,"transactions":9,"vwap":1321},"2026-01-08",25.38,25.391,0.081,{"date":1324,"open":1240,"high":1240,"low":1230,"close":1230,"change":1325,"percent_change":1326,"volume":674,"transactions":9,"vwap":1230},"2026-01-07",-0.24,-0.94,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":669,"transactions":9,"vwap":1330},"2026-01-06",25.3,25.55,0.273,1.08,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-05",25.33,25.277,0.245,0.98,1300,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":674,"transactions":9,"vwap":1342},"2026-01-02",25.032,0.186,0.75,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":808,"percent_change":631,"volume":1349,"transactions":9,"vwap":1348},"2025-12-31",25.01,24.846,6400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-30",25.049999,25.021,-0.008,-0.03,6600,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1261,"percent_change":234,"volume":867,"transactions":9,"vwap":1359},"2025-12-29",25.028999,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":489,"volume":674,"transactions":9,"vwap":1362},"2025-12-26",25.177,0.009,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":674,"transactions":9,"vwap":1366},"2025-12-24",25.168,0.174,0.7,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":693,"transactions":9,"vwap":1372},"2025-12-23",24.98,24.994,0.132,0.53,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":674,"transactions":9,"vwap":1377},"2025-12-22",24.862,0.189,0.77,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":312,"volume":1385,"transactions":9,"vwap":1383},"2025-12-19",24.73,24.673,0.144,6200,{"date":1387,"open":1382,"high":1382,"low":1388,"close":1388,"change":1165,"percent_change":788,"volume":1389,"transactions":9,"vwap":1388},"2025-12-18",24.529,12400,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":71,"volume":905,"transactions":9,"vwap":1393},"2025-12-17",24.57,24.434,-0.267,{"date":1396,"open":1397,"high":1382,"low":1398,"close":1399,"change":1400,"percent_change":622,"volume":900,"transactions":9,"vwap":1399},"2025-12-16",24.71,24.68,24.701,-0.107,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":950,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-15",24.9,24.77,24.808,-0.28,3600,{"date":1409,"open":1347,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":781,"volume":1413,"transactions":9,"vwap":1411},"2025-12-12",25.030001,24.877,-0.295,197300,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":614,"volume":1042,"transactions":9,"vwap":1417},"2025-12-11",25.17,25.172,0.107,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":674,"transactions":9,"vwap":1421},"2025-12-10",25.065001,0.292,1.18,{"date":1425,"open":1426,"high":64,"low":1427,"close":1427,"change":1428,"percent_change":1109,"volume":172,"transactions":9,"vwap":1427},"2025-12-09",24.99,24.773,-0.18,{"date":1430,"open":64,"high":64,"low":1431,"close":1431,"change":1432,"percent_change":1226,"volume":674,"transactions":9,"vwap":1431},"2025-12-08",24.953,-0.068,{"date":177,"open":1410,"high":1434,"low":1426,"close":1353,"change":1435,"percent_change":886,"volume":1436,"transactions":9,"vwap":1353},25.12,-0.009,2900]