[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGLB":3,"homepage-market-summary":27,"stock-historical-TGLB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TGLB","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},"T. Rowe Price Global Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.172,0.0525,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.5183,30.8349,-0.3166,-1.03,734.6355,32.51,24.222,893.8357561752988,76,323,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1449,468152.7748,20.63,"2025-06-26",[178,181,190,200,210,219,227,233,241,250,259,268,277,286,295,303,312,319,329,336,342,349,355,362,370,377,383,391,399,405,414,422,430,437,444,453,460,469,477,484,491,498,507,515,523,530,540,546,552,559,568,574,581,587,596,603,611,618,625,629,637,644,653,659,666,674,679,683,688,692,699,707,713,719,725,732,739,744,750,756,762,766,774,779,785,790,795,800,805,810,815,820,826,832,837,841,846,853,857,861,866,871,876,880,885,892,898,906,912,920,924,930,937,943,948,954,959,964,970,974,979,984,988,993,997,1003,1008,1015,1019,1023,1029,1034,1040,1044,1051,1056,1061,1066,1074,1080,1088,1094,1099,1103,1112,1118,1121,1125,1129,1135,1141,1146,1150,1155,1160,1168,1171,1175,1182,1187,1192,1195,1199,1204,1210,1214,1220,1228,1233,1238,1241,1247,1251,1257,1261,1267,1272,1278,1282,1286,1292,1297,1300,1303,1309,1313,1317,1321,1327,1331,1337,1342,1345,1351,1358,1364,1371,1374,1380,1384,1388,1393,1398,1401,1405,1410,1414,1418,1421,1425,1429,1435,1441,1444,1447,1450,1453,1458,1463,1467,1474,1478,1482,1487,1491,1496,1501,1506,1511,1517,1522,1526,1531,1535,1538,1542,1544,1548,1552,1555,1560,1565,1568,1573,1576,1581,1585,1592,1595,1602,1609,1613,1620,1624,1628,1632,1636,1640,1648,1651,1655,1658,1662,1665,1671,1677,1681,1684,1691,1695,1698,1704,1709,1714,1719,1726,1730,1736,1741,1748,1751,1755,1758,1761,1765,1769,1772,1777,1782,1788,1792,1798,1802,1806,1810,1815,1822,1828,1833,1837,1843,1848,1853,1860,1863,1867,1871,1875,1881,1886,1889,1893,1896,1902,1906,1910,1914,1919,1924,1928,1932,1938,1944],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},19,30.5156,{"date":182,"open":183,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",30.89,30.83,0.2648,0.87,1183.8944,31,30.8517,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",30.3,30.62,30.5701,0.259,0.85,1239.8944,26,30.4854,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",30.29,30.3111,30.28,0.4265,1.43,1847.8944,33,30.2916,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.91,29.8846,-0.1126,-0.38,766.8944,20,29.9099,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",29.9972,-0.1386,-0.46,15.8944,18,30.1106,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":159,"volume":224,"transactions":231,"vwap":232},"2026-09-29",30.1358,-0.0748,16,30.1776,{"date":234,"open":192,"high":192,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",30.2106,-0.3346,-1.1,3384.3569,30,30.254,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":179,"vwap":249},"2026-09-25",30.51,30.5452,30.38,0.1544,0.51,877.8609,30.4573,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",30.25,30.3908,-0.0116,-0.04,525.2559,22,30.2519,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",30.48,30.4024,-0.3679,-1.2,512.8481,32,30.4804,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",30.755,30.7703,0.0473,0.15,1224.3771,29,30.7571,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":266,"vwap":285},"2026-09-21",30.77,30.81,30.723,0.488,1.61,1211.8281,30.7766,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",30.17,30.235,-0.0469,-0.15,358.0901,27,30.1856,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",30.2819,0.458,1.54,16.8281,17,30.2434,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",30.12,29.8239,-0.0825,-0.28,1066.8281,23,30.1186,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":217,"vwap":318},"2026-09-15",29.9064,-0.1204,-0.4,23.8281,29.9337,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",30.08,30.11,30.0268,-0.3078,-1.01,1478.8281,28,30.0883,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":225,"vwap":335},"2026-09-11",30.3346,0.344,1.15,56.8281,30.336,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":317,"transactions":217,"vwap":341},"2026-09-10",29.9906,-0.2603,-0.86,30.03,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":301,"vwap":348},"2026-09-09",30.2509,-0.1675,-0.55,17.8281,30.3118,{"date":350,"open":243,"high":243,"low":351,"close":351,"change":352,"percent_change":215,"volume":353,"transactions":198,"vwap":354},"2026-09-08",30.4184,-0.1162,294.8281,30.5039,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":179,"vwap":361},"2026-09-04",30.5346,-0.0599,-0.2,21.8281,30.54,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":179,"vwap":369},"2026-09-03",30.58,30.5945,0.345,1.14,136.8281,30.569,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":179,"vwap":376},"2026-09-02",30.2495,0.0695,0.23,46.8616,30.1705,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":340,"volume":381,"transactions":179,"vwap":382},"2026-09-01",30.18,-0.2624,416.8281,30.1786,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":208,"vwap":390},"2026-08-31",30.41,30.4424,-0.0805,-0.26,271.8281,30.401,{"date":392,"open":193,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":198,"vwap":398},"2026-08-28",30.73,30.5229,-0.0234,-0.08,275.0781,30.6648,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":300,"transactions":301,"vwap":404},"2026-08-27",30.5463,0.0813,0.27,30.4877,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",30.42,30.465,0.0568,0.19,444.8281,21,30.4265,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":257,"vwap":421},"2026-08-25",30.34,30.4082,0.2432,0.81,393.8616,30.3642,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":147,"volume":427,"transactions":428,"vwap":429},"2026-08-24",30.13,30.165,-0.1047,286.2586,24,30.1462,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":412,"vwap":436},"2026-08-21",30.2697,0.277,0.92,111.8946,30.2306,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":257,"vwap":443},"2026-08-20",29.9927,-0.0881,-0.29,175.8281,30.0274,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":412,"vwap":452},"2026-08-19",30.07,30.099,30.0808,-0.0983,-0.33,275.8281,30.0908,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":346,"percent_change":457,"volume":458,"transactions":217,"vwap":459},"2026-08-18",30.22,30.1791,-1.79,267.8281,30.2221,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":450,"volume":466,"transactions":467,"vwap":468},"2026-08-17",30.76,30.795,30.7291,-0.1026,6624.3166,56,30.757,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":142,"volume":475,"transactions":310,"vwap":476},"2026-08-14",30.84,30.82,30.8317,-0.0047,787.8281,30.8275,{"date":478,"open":479,"high":22,"low":480,"close":480,"change":481,"percent_change":482,"volume":475,"transactions":293,"vwap":483},"2026-08-13",30.87,30.8364,0.0193,0.06,31.7198,{"date":485,"open":184,"high":184,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":293,"vwap":490},"2026-08-12",30.8171,0.0971,0.32,389.3476,30.8325,{"date":492,"open":493,"high":494,"low":493,"close":493,"change":495,"percent_change":50,"volume":496,"transactions":198,"vwap":497},"2026-08-11",30.72,30.725,-0.205,1080.8936,30.7221,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":208,"vwap":506},"2026-08-10",30.665,30.925,30.625,0.3577,1.17,1999.8616,30.6838,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",30.5673,0.1825,0.6,16.8616,14,30.5362,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",30.3848,-0.015,-0.05,12.8616,13,30.3485,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":291,"volume":528,"transactions":231,"vwap":529},"2026-08-05",30.59,30.3998,-0.0452,182.8616,30.5826,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",30.19,30.46,30.445,0.6999,2.35,4324.8616,40,30.4124,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":206,"volume":544,"transactions":301,"vwap":545},"2026-08-03",29.7451,0.4196,136.8616,29.7215,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":520,"transactions":521,"vwap":551},"2026-07-31",29.3255,0.2195,0.75,29.2288,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":513,"vwap":558},"2026-07-30",29.106,0.5631,1.97,13.2056,28.9619,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":231,"vwap":567},"2026-07-29",28.78,29.01,28.5429,-0.4827,-1.66,412.8616,28.7783,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":520,"transactions":521,"vwap":573},"2026-07-28",29.0256,-0.1036,-0.36,28.9295,{"date":575,"open":275,"high":576,"low":275,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":179,"vwap":580},"2026-07-27",29.1292,0.0725,0.25,4005.8616,29.0071,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":520,"transactions":521,"vwap":586},"2026-07-24",29.0567,0.0589,0.2,29.0365,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":257,"vwap":595},"2026-07-23",29.12,28.94,28.9978,-0.3872,-1.32,520.2046,29.0837,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":513,"vwap":602},"2026-07-22",29.385,0.1182,0.4,14.8616,29.3259,{"date":604,"open":605,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":231,"vwap":610},"2026-07-21",29.2668,29.26,0.3918,1.36,565.8616,29.2578,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":217,"vwap":617},"2026-07-20",28.875,-0.2202,-0.76,316.8616,28.9046,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":92,"volume":623,"transactions":217,"vwap":624},"2026-07-17",29.095,29.0952,-0.2248,547.8616,29.094,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":495,"percent_change":164,"volume":628,"transactions":310,"vwap":627},"2026-07-16",29.32,5870.1506,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":301,"vwap":636},"2026-07-15",29.52,29.525,-0.03,-0.1,875.8746,29.5203,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":434,"volume":642,"transactions":179,"vwap":643},"2026-07-14",29.55,29.555,0.2698,1434.6886,29.5494,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-13",29.47,29.2852,-0.2218,-0.75,1969.8616,25,29.3303,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",29.507,0.182,0.62,100,{"date":660,"open":627,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":661},"2026-07-09",29.325,29.3,0.295,1.02,300,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-07-08",28.9,29.030001,28.775,0.005,0.02,3200,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":658,"transactions":9,"vwap":676},"2026-07-07",29.025,-0.305,-1.04,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":504,"volume":658,"transactions":9,"vwap":681},"2026-07-06",29.33,0.338,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":658,"transactions":9,"vwap":685},"2026-07-02",28.992,-0.056,-0.19,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":519,"volume":658,"transactions":9,"vwap":690},"2026-07-01",29.048,-0.014,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",28.96,29.062,0.516,1.81,700,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-06-29",28.435,28.546,28.42,0.219,0.77,4000,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":154,"volume":712,"transactions":9,"vwap":710},"2026-06-26",28.13,28.327,-0.068,600,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":658,"transactions":9,"vwap":716},"2026-06-25",28.475,28.395,0.027,0.1,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":35,"volume":724,"transactions":9,"vwap":722},"2026-06-24",28.425,28.368,-0.062,400,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-23",28.59,28.43,-0.455,-1.58,1500,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-22",29.1,28.885,-0.124,-0.43,900,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":658,"transactions":9,"vwap":741},"2026-06-18",29.0090008,0.21,0.73,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":738,"transactions":9,"vwap":747},"2026-06-17",29.08,28.799,-0.356,-1.22,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":308,"volume":755,"transactions":9,"vwap":753},"2026-06-16",29.22,29.155,-0.082,500,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":665,"transactions":9,"vwap":759},"2026-06-15",29.31,29.237,0.459,1.59,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":488,"volume":658,"transactions":9,"vwap":764},"2026-06-12",28.778,0.091,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-06-11",28.31,28.687,28.268,0.616,2.19,2300,{"date":775,"open":701,"high":701,"low":776,"close":776,"change":777,"percent_change":778,"volume":658,"transactions":9,"vwap":776},"2026-06-10",28.070999,-0.422,-1.48,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",28.493,-0.067,-0.23,200,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":658,"transactions":9,"vwap":787},"2026-06-08",28.56,0.163,0.57,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":658,"transactions":9,"vwap":792},"2026-06-05",28.397,-0.905,-3.09,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":658,"transactions":9,"vwap":797},"2026-06-04",29.302,0.042,0.14,{"date":801,"open":802,"high":803,"low":802,"close":606,"change":804,"percent_change":346,"volume":171,"transactions":9,"vwap":606},"2026-06-03",29.2,29.79,-0.161,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":658,"transactions":9,"vwap":807},"2026-06-02",29.421,0.115,0.39,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":600,"volume":665,"transactions":9,"vwap":813},"2026-06-01",29.335,29.306,0.116,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":658,"transactions":9,"vwap":817},"2026-05-29",29.19,0.17,0.59,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":665,"transactions":9,"vwap":823},"2026-05-28",28.979,29.02,0.255,0.89,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":698,"transactions":9,"vwap":829},"2026-05-27",28.82,28.765,0.015,0.05,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":658,"transactions":9,"vwap":834},"2026-05-26",28.75,0.274,0.96,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":799,"percent_change":840,"volume":658,"transactions":9,"vwap":839},"2026-05-22",28.476,0.49,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":658,"transactions":9,"vwap":843},"2026-05-21",28.336,0.033,0.12,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":171,"transactions":9,"vwap":849},"2026-05-20",28.3,28.303,28.26,0.374,1.34,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":678,"volume":658,"transactions":9,"vwap":855},"2026-05-19",27.929,-0.294,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":600,"volume":658,"transactions":9,"vwap":859},"2026-05-18",28.223,0.112,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":658,"transactions":9,"vwap":863},"2026-05-15",28.111,-0.426,-1.49,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":825,"volume":784,"transactions":9,"vwap":869},"2026-05-14",28.5,28.537,0.252,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":658,"transactions":9,"vwap":873},"2026-05-13",28.285,0.061,0.22,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":482,"volume":784,"transactions":9,"vwap":878},"2026-05-12",28.224,0.018,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":658,"transactions":9,"vwap":882},"2026-05-11",28.206,-0.046,-0.16,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-08",28.1,28.252,0.246,0.88,800,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":308,"percent_change":897,"volume":698,"transactions":9,"vwap":896},"2026-05-07",28.11,27.98,28.0060005,-0.99,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",28.151,28.32,28.286,0.715,2.59,1800,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":658,"transactions":9,"vwap":909},"2026-05-05",27.5,27.571,0.215,0.79,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-04",27.62,27.33,27.356,-0.327,-1.18,2200,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":831,"volume":658,"transactions":9,"vwap":922},"2026-05-01",27.683,0.013,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":724,"transactions":9,"vwap":927},"2026-04-30",27.66,27.67,0.399,1.46,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-29",27.23,27.271,-0.14,-0.51,5300,{"date":938,"open":908,"high":908,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-28",27.411,-0.263,-0.95,1400,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":215,"volume":724,"transactions":9,"vwap":946},"2026-04-27",27.68,27.674,-0.105,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":367,"volume":953,"transactions":9,"vwap":951},"2026-04-24",27.73,27.779,0.312,3500,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":658,"transactions":9,"vwap":956},"2026-04-23",27.467,-0.308,-1.11,{"date":960,"open":945,"high":961,"low":945,"close":961,"change":962,"percent_change":963,"volume":891,"transactions":9,"vwap":961},"2026-04-22",27.775,0.279,1.01,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":784,"transactions":9,"vwap":967},"2026-04-21",27.63,27.496,-0.103,-0.37,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":845,"volume":658,"transactions":9,"vwap":972},"2026-04-20",27.599,0.034,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":403,"percent_change":978,"volume":665,"transactions":9,"vwap":977},"2026-04-17",27.639,27.565,0.99,{"date":980,"open":932,"high":981,"low":932,"close":981,"change":982,"percent_change":983,"volume":665,"transactions":9,"vwap":981},"2026-04-16",27.295,0.179,0.66,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":910,"percent_change":987,"volume":658,"transactions":9,"vwap":986},"2026-04-15",27.116,0.8,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":870,"percent_change":992,"volume":724,"transactions":9,"vwap":991},"2026-04-14",26.915,26.901,0.95,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":929,"volume":784,"transactions":9,"vwap":995},"2026-04-13",26.649,0.384,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":658,"transactions":9,"vwap":1000},"2026-04-10",26.26,26.265,0.064,0.24,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":658,"transactions":9,"vwap":1005},"2026-04-09",26.201,0.181,0.7,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":773,"transactions":9,"vwap":1012},"2026-04-08",26.17,26.01,26.02,0.664,2.62,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1018,"volume":1018,"transactions":9,"vwap":1017},"2026-04-07",25.356,0,{"date":1020,"open":1017,"high":1017,"low":1017,"close":1017,"change":1021,"percent_change":1022,"volume":658,"transactions":9,"vwap":1017},"2026-04-06",0.136,0.54,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":374,"volume":1028,"transactions":9,"vwap":1026},"2026-04-02",25.15,25.22,0.059,3600,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1006,"percent_change":1033,"volume":755,"transactions":9,"vwap":1032},"2026-04-01",25.25,25.161,0.72,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":665,"transactions":9,"vwap":1037},"2026-03-31",24.51,24.98,0.758,3.13,{"date":1041,"open":1042,"high":1042,"low":23,"close":23,"change":1043,"percent_change":519,"volume":712,"transactions":9,"vwap":23},"2026-03-30",24.42,-0.013,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":953,"transactions":9,"vwap":1048},"2026-03-27",24.28,24.31,24.235,-0.395,-1.6,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":658,"transactions":9,"vwap":1053},"2026-03-26",24.63,-0.374,-1.5,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":333,"volume":724,"transactions":9,"vwap":1059},"2026-03-25",25.045,25.0039997,0.284,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":658,"transactions":9,"vwap":1063},"2026-03-24",24.72,-0.146,-0.59,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-23",24.89,25.09,24.866,0.454,1.86,1300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":784,"transactions":9,"vwap":1077},"2026-03-20",24.62,24.412,-0.39,-1.57,{"date":1081,"open":1082,"high":1068,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-19",24.68,24.55,24.802,-0.218,-0.87,3700,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":724,"transactions":9,"vwap":1091},"2026-03-18",25.1,25.02,-0.215,-0.85,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":658,"transactions":9,"vwap":1096},"2026-03-17",25.235,0.145,0.58,{"date":1100,"open":1069,"high":1069,"low":1069,"close":1069,"change":1101,"percent_change":1102,"volume":658,"transactions":9,"vwap":1069},"2026-03-16",0.292,1.18,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-13",24.78,24.84,24.73,24.798,-0.208,-0.83,2000,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":784,"transactions":9,"vwap":1115},"2026-03-12",25.11,25.0060005,-0.454,-1.78,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":754,"percent_change":113,"volume":658,"transactions":9,"vwap":1120},"2026-03-11",25.46,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":969,"volume":658,"transactions":9,"vwap":1123},"2026-03-10",25.542,-0.096,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":419,"volume":658,"transactions":9,"vwap":1127},"2026-03-09",25.638,0.206,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":665,"transactions":9,"vwap":1132},"2026-03-06",25.54,25.432,-0.458,-1.77,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":92,"volume":724,"transactions":9,"vwap":1139},"2026-03-05",26.07,25.69,25.89,-0.202,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":658,"transactions":9,"vwap":1143},"2026-03-04",26.091999,0.361,1.4,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":865,"volume":658,"transactions":9,"vwap":1148},"2026-03-03",25.731,-0.389,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":658,"transactions":9,"vwap":1152},"2026-03-02",26.12,-0.033,-0.13,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":754,"percent_change":1159,"volume":658,"transactions":9,"vwap":1158},"2026-02-27",26.1,26.153,-0.31,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-02-26",26.22,26.235,26.16,-0.09,-0.34,1600,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":585,"percent_change":705,"volume":658,"transactions":9,"vwap":1170},"2026-02-25",26.325,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":836,"volume":658,"transactions":9,"vwap":1173},"2026-02-24",26.125,0.249,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-23",25.875,25.876,-0.358,-1.36,1100,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":819,"volume":755,"transactions":9,"vwap":1185},"2026-02-20",26.259,26.234,0.155,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":142,"volume":658,"transactions":9,"vwap":1190},"2026-02-19",26.040001,26.079,-0.006,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":818,"percent_change":983,"volume":658,"transactions":9,"vwap":1194},"2026-02-18",26.084999,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":875,"volume":658,"transactions":9,"vwap":1197},"2026-02-17",25.915,0.058,{"date":1200,"open":1201,"high":1011,"low":1201,"close":1202,"change":1203,"percent_change":142,"volume":942,"transactions":9,"vwap":1202},"2026-02-13",25.81,25.857,-0.004,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":658,"transactions":9,"vwap":1207},"2026-02-12",25.945,25.861,-0.664,-2.5,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":798,"percent_change":1213,"volume":658,"transactions":9,"vwap":1212},"2026-02-11",26.525,0.16,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":879,"percent_change":69,"volume":1219,"transactions":9,"vwap":1218},"2026-02-10",26.53,26.55,26.483,8400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-09",26.28,26.51,26.465,0.315,1.2,5000,{"date":1229,"open":1152,"high":1230,"low":1152,"close":1230,"change":1231,"percent_change":1232,"volume":712,"transactions":9,"vwap":1230},"2026-02-06",26.15,0.67,2.63,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":658,"transactions":9,"vwap":1235},"2026-02-05",25.48,-0.505,-1.94,{"date":1239,"open":1011,"high":1011,"low":1240,"close":1240,"change":1109,"percent_change":78,"volume":784,"transactions":9,"vwap":1240},"2026-02-04",25.985,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":665,"transactions":9,"vwap":1244},"2026-02-03",26.24,26.193,-0.137,-0.52,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":600,"volume":658,"transactions":9,"vwap":1249},"2026-02-02",26.33,0.104,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":724,"transactions":9,"vwap":1254},"2026-01-30",26.3,26.226,-0.41,-1.54,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":742,"volume":1018,"transactions":9,"vwap":1259},"2026-01-29",26.636,0.056,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":784,"transactions":9,"vwap":1264},"2026-01-28",26.57,26.58,-0.268,-1,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":658,"transactions":9,"vwap":1269},"2026-01-27",26.848,0.093,0.35,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":658,"transactions":9,"vwap":1275},"2026-01-26",26.78,26.755,0.117,0.44,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":585,"volume":658,"transactions":9,"vwap":1280},"2026-01-23",26.638,0.053,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":511,"volume":784,"transactions":9,"vwap":1284},"2026-01-22",26.585,0.158,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":171,"transactions":9,"vwap":1289},"2026-01-21",26.25,26.427,0.327,1.25,{"date":1293,"open":1249,"high":1294,"low":1157,"close":1157,"change":103,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1157},"2026-01-20",26.76,-1.81,26800,{"date":1298,"open":1299,"high":1299,"low":1217,"close":1264,"change":1018,"percent_change":1018,"volume":1111,"transactions":9,"vwap":1264},"2026-01-16",26.63,{"date":1301,"open":1264,"high":1264,"low":1264,"close":1264,"change":1302,"percent_change":819,"volume":1018,"transactions":9,"vwap":1264},"2026-01-15",0.156,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":755,"transactions":9,"vwap":1306},"2026-01-14",26.59,26.424,-0.217,-0.81,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":783,"volume":658,"transactions":9,"vwap":1311},"2026-01-13",26.641,-0.061,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":578,"volume":658,"transactions":9,"vwap":1315},"2026-01-12",26.702,0.067,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":742,"volume":658,"transactions":9,"vwap":1319},"2026-01-09",26.635,0.055,{"date":1322,"open":1323,"high":1305,"low":1323,"close":1264,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1264},"2026-01-08",26.44,-0.045,-0.17,1700,{"date":1328,"open":1217,"high":1329,"low":1217,"close":1329,"change":1330,"percent_change":43,"volume":755,"transactions":9,"vwap":1329},"2026-01-07",26.625,-0.055,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":891,"transactions":9,"vwap":1334},"2026-01-06",26.545,26.68,0.109,0.41,{"date":1338,"open":1217,"high":1339,"low":1217,"close":1339,"change":1340,"percent_change":1341,"volume":942,"transactions":9,"vwap":1339},"2026-01-05",26.571,0.408,1.56,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":874,"percent_change":374,"volume":658,"transactions":9,"vwap":1344},"2026-01-02",26.163,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":123,"volume":755,"transactions":9,"vwap":1349},"2025-12-31",26.245,26.27,26.102,-0.151,{"date":1352,"open":1353,"high":1353,"low":1243,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-12-30",26.41,26.253,-0.112,-0.42,9700,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":672,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-12-29",26.21,26.365,0.08,4100,{"date":1365,"open":1366,"high":1367,"low":1253,"close":1368,"change":1369,"percent_change":103,"volume":1370,"transactions":9,"vwap":1368},"2025-12-26",26.35,26.442,26.345,-0.127,10400,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":717,"percent_change":718,"volume":658,"transactions":9,"vwap":1373},"2025-12-24",26.472,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":738,"transactions":9,"vwap":1377},"2025-12-23",26.425,26.445,0.089,0.34,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":845,"percent_change":1383,"volume":658,"transactions":9,"vwap":1382},"2025-12-22",26.356,0.46,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":978,"volume":658,"transactions":9,"vwap":1386},"2025-12-19",26.236,0.258,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1018,"transactions":9,"vwap":1390},"2025-12-18",25.978,0.221,0.86,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":784,"transactions":9,"vwap":1395},"2025-12-17",25.757,-0.299,-1.15,{"date":1399,"open":1011,"high":1400,"low":1011,"close":1400,"change":723,"percent_change":154,"volume":784,"transactions":9,"vwap":1400},"2025-12-16",26.056,{"date":1402,"open":1152,"high":1152,"low":1403,"close":1403,"change":1404,"percent_change":359,"volume":784,"transactions":9,"vwap":1403},"2025-12-15",26.118,-0.053,{"date":1406,"open":1010,"high":1407,"low":1010,"close":1407,"change":1408,"percent_change":1409,"volume":658,"transactions":9,"vwap":1407},"2025-12-12",26.171,-0.459,-1.72,{"date":1411,"open":1299,"high":1299,"low":1299,"close":1299,"change":1412,"percent_change":1413,"volume":658,"transactions":9,"vwap":1299},"2025-12-11",0.149,0.56,{"date":1415,"open":1162,"high":1416,"low":1162,"close":1416,"change":1417,"percent_change":550,"volume":724,"transactions":9,"vwap":1416},"2025-12-10",26.481,0.196,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1018,"percent_change":1018,"volume":658,"transactions":9,"vwap":1420},"2025-12-09",26.285,{"date":1422,"open":1423,"high":1423,"low":1420,"close":1420,"change":518,"percent_change":1424,"volume":784,"transactions":9,"vwap":1420},"2025-12-08",26.34,-0.06,{"date":1426,"open":1323,"high":1323,"low":1253,"close":1253,"change":1427,"percent_change":1428,"volume":658,"transactions":9,"vwap":1253},"2025-12-05",0.028,0.11,{"date":1430,"open":999,"high":1222,"low":1162,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-04",26.272,0.177,0.68,5100,{"date":1436,"open":1189,"high":1157,"low":1189,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-03",26.094999,0.046,0.18,2600,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":845,"percent_change":1383,"volume":1018,"transactions":9,"vwap":1443},"2025-12-02",26.049,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":686,"percent_change":35,"volume":658,"transactions":9,"vwap":1446},"2025-12-01",25.929,{"date":1448,"open":1240,"high":1240,"low":1240,"close":1240,"change":1449,"percent_change":419,"volume":658,"transactions":9,"vwap":1240},"2025-11-28",0.209,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1387,"percent_change":963,"volume":658,"transactions":9,"vwap":1452},"2025-11-26",25.776,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":784,"transactions":9,"vwap":1455},"2025-11-25",25.518,0.247,0.98,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":658,"transactions":9,"vwap":1460},"2025-11-24",25.271,0.38,1.53,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1285,"percent_change":1466,"volume":658,"transactions":9,"vwap":1465},"2025-11-21",24.891,0.64,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":665,"transactions":9,"vwap":1471},"2025-11-20",24.965,24.99,24.733,-0.424,-1.69,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":43,"volume":784,"transactions":9,"vwap":1476},"2025-11-19",25.157,-0.052,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1308,"volume":784,"transactions":9,"vwap":1480},"2025-11-18",25.209,-0.206,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":658,"transactions":9,"vwap":1484},"2025-11-17",25.415,-0.324,-1.26,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1424,"volume":658,"transactions":9,"vwap":1489},"2025-11-14",25.739,-0.016,{"date":1492,"open":198,"high":198,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":658,"transactions":9,"vwap":1493},"2025-11-13",25.755,-0.44,-1.68,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":658,"transactions":9,"vwap":1498},"2025-11-12",26.195,0.068,0.26,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":718,"volume":891,"transactions":9,"vwap":1504},"2025-11-11",26.11,26.127,0.026,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":658,"transactions":9,"vwap":1508},"2025-11-10",26.101,0.382,1.49,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1379,"volume":784,"transactions":9,"vwap":1514},"2025-11-07",25.5,25.719,25.448,0.087,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":658,"transactions":9,"vwap":1519},"2025-11-06",25.632,-0.291,-1.12,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1428,"volume":658,"transactions":9,"vwap":1524},"2025-11-05",25.923,0.029,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":658,"transactions":9,"vwap":1528},"2025-11-04",25.894,-0.277,-1.06,{"date":1532,"open":1533,"high":1533,"low":1230,"close":1407,"change":1534,"percent_change":147,"volume":936,"transactions":9,"vwap":1407},"2025-11-03",26.19,-0.091,{"date":1536,"open":1360,"high":1537,"low":1360,"close":1537,"change":1316,"percent_change":1500,"volume":784,"transactions":9,"vwap":1537},"2025-10-31",26.262,{"date":1539,"open":1498,"high":1498,"low":1498,"close":1498,"change":1540,"percent_change":1541,"volume":658,"transactions":9,"vwap":1498},"2025-10-30",-0.376,-1.42,{"date":1543,"open":1339,"high":1339,"low":1339,"close":1339,"change":1027,"percent_change":875,"volume":658,"transactions":9,"vwap":1339},"2025-10-29",{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":973,"percent_change":1547,"volume":658,"transactions":9,"vwap":1546},"2025-10-28",26.512,0.13,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":870,"percent_change":836,"volume":665,"transactions":9,"vwap":1551},"2025-10-27",26.4,26.478,{"date":1553,"open":1254,"high":1254,"low":1254,"close":1254,"change":1554,"percent_change":840,"volume":658,"transactions":9,"vwap":1254},"2025-10-24",0.127,{"date":1556,"open":1157,"high":1157,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":658,"transactions":9,"vwap":1557},"2025-10-23",26.099001,0.201,0.78,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":658,"transactions":9,"vwap":1562},"2025-10-22",25.898,-0.233,-0.89,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1438,"percent_change":1439,"volume":658,"transactions":9,"vwap":1567},"2025-10-21",26.131,{"date":1569,"open":1570,"high":1152,"low":1194,"close":1194,"change":1571,"percent_change":1572,"volume":698,"transactions":9,"vwap":1194},"2025-10-20",26.09,0.185,0.71,{"date":1574,"open":1139,"high":1575,"low":1139,"close":1575,"change":973,"percent_change":1547,"volume":658,"transactions":9,"vwap":1575},"2025-10-17",25.9,{"date":1577,"open":1504,"high":1230,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":891,"transactions":9,"vwap":1578},"2025-10-16",25.866,-0.128,-0.49,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":488,"volume":658,"transactions":9,"vwap":1583},"2025-10-15",25.994,0.082,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":113,"volume":731,"transactions":9,"vwap":1590},"2025-10-14",25.68,26.028999,25.61,25.912,-0.083,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":875,"percent_change":196,"volume":658,"transactions":9,"vwap":1594},"2025-10-13",25.995,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1167,"transactions":9,"vwap":1599},"2025-10-10",25.86,25.895,25.775,-0.615,-2.33,{"date":1603,"open":1223,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-09",26.62,26.39,-0.159,-0.6,3400,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":983,"volume":1018,"transactions":9,"vwap":1611},"2025-10-08",26.549,0.174,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":441,"volume":1619,"transactions":9,"vwap":1617},"2025-10-07",26.46,26.335,26.375,-0.078,8500,{"date":1621,"open":1615,"high":1622,"low":1623,"close":1623,"change":1191,"percent_change":142,"volume":1167,"transactions":9,"vwap":1623},"2025-10-06",26.54,26.453,{"date":1625,"open":1217,"high":1217,"low":1323,"close":1626,"change":1627,"percent_change":482,"volume":1608,"transactions":9,"vwap":1626},"2025-10-03",26.459,0.017,{"date":1629,"open":1630,"high":1630,"low":1367,"close":1367,"change":1631,"percent_change":809,"volume":1111,"transactions":9,"vwap":1367},"2025-10-02",26.45,0.102,{"date":1633,"open":1634,"high":1423,"low":1634,"close":1423,"change":1635,"percent_change":1362,"volume":698,"transactions":9,"vwap":1423},"2025-10-01",26.329,0.022,{"date":1637,"open":1533,"high":1638,"low":1010,"close":1638,"change":1639,"percent_change":600,"volume":724,"transactions":9,"vwap":1638},"2025-09-30",26.318,0.106,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":875,"volume":1647,"transactions":9,"vwap":1645},"2025-09-29",26.221,26.23,26.2,26.212,0.057,7800,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1554,"percent_change":840,"volume":1018,"transactions":9,"vwap":1650},"2025-09-26",26.155,{"date":1652,"open":1240,"high":1653,"low":1240,"close":1653,"change":1654,"percent_change":103,"volume":1167,"transactions":9,"vwap":1653},"2025-09-25",26.028,-0.125,{"date":1656,"open":1230,"high":1158,"low":1230,"close":1158,"change":1657,"percent_change":935,"volume":784,"transactions":9,"vwap":1158},"2025-09-24",-0.135,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":634,"percent_change":215,"volume":784,"transactions":9,"vwap":1661},"2025-09-23",26.36,26.288,{"date":1663,"open":1605,"high":1605,"low":1664,"close":1664,"change":879,"percent_change":69,"volume":712,"transactions":9,"vwap":1664},"2025-09-22",26.388,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":273,"volume":1073,"transactions":9,"vwap":1668},"2025-09-19",26.315,26.37,26.29,0.04,{"date":1672,"open":1673,"high":1674,"low":1249,"close":1249,"change":1675,"percent_change":1676,"volume":665,"transactions":9,"vwap":1249},"2025-09-18",26.395,26.42,0.293,1.13,{"date":1678,"open":1570,"high":1570,"low":1679,"close":1679,"change":1680,"percent_change":1166,"volume":665,"transactions":9,"vwap":1679},"2025-09-17",26.037001,-0.088,{"date":1682,"open":1152,"high":1683,"low":1152,"close":1173,"change":672,"percent_change":1362,"volume":724,"transactions":9,"vwap":1173},"2025-09-16",26.13,{"date":1685,"open":1157,"high":1686,"low":1157,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-09-15",26.14,26.105,0.086,0.33,2400,{"date":1692,"open":1570,"high":1570,"low":1693,"close":1693,"change":1694,"percent_change":441,"volume":698,"transactions":9,"vwap":1693},"2025-09-12",26.018999,-0.076,{"date":1696,"open":1437,"high":1437,"low":1437,"close":1437,"change":982,"percent_change":1697,"volume":724,"transactions":9,"vwap":1437},"2025-09-11",0.69,{"date":1699,"open":198,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":159,"volume":1703,"transactions":9,"vwap":1701},"2025-09-10",26.049999,25.916,-0.064,10100,{"date":1705,"open":1706,"high":1707,"low":1139,"close":1707,"change":1427,"percent_change":1428,"volume":1708,"transactions":9,"vwap":1707},"2025-09-09",25.94,25.98,19300,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":186,"volume":658,"transactions":9,"vwap":1712},"2025-09-08",25.95,25.952,0.223,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1165,"volume":712,"transactions":9,"vwap":1717},"2025-09-05",25.695,25.729,-0.022,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-09-04",25.66,25.751,0.237,0.93,2100,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1316,"percent_change":1500,"volume":658,"transactions":9,"vwap":1729},"2025-09-03",25.52,25.514,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":942,"transactions":9,"vwap":1733},"2025-09-02",25.23,25.447,-0.158,-0.62,{"date":1737,"open":1738,"high":1589,"low":1738,"close":1739,"change":1740,"percent_change":1093,"volume":712,"transactions":9,"vwap":1739},"2025-08-29",25.56,25.605,-0.219,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":698,"transactions":9,"vwap":1745},"2025-08-28",25.761,25.83,25.824,0.096,0.37,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1001,"percent_change":578,"volume":658,"transactions":9,"vwap":1750},"2025-08-27",25.728,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":308,"volume":658,"transactions":9,"vwap":1753},"2025-08-26",25.664,-0.071,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":255,"percent_change":884,"volume":1018,"transactions":9,"vwap":1757},"2025-08-25",25.735,{"date":1759,"open":1760,"high":1760,"low":1599,"close":1599,"change":1379,"percent_change":852,"volume":784,"transactions":9,"vwap":1599},"2025-08-22",25.778,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1255,"volume":712,"transactions":9,"vwap":1763},"2025-08-21",25.435,-0.104,{"date":1766,"open":1235,"high":1767,"low":1235,"close":1767,"change":1768,"percent_change":687,"volume":665,"transactions":9,"vwap":1767},"2025-08-20",25.539,-0.049,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1534,"percent_change":147,"volume":658,"transactions":9,"vwap":1771},"2025-08-19",25.588,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":634,"volume":784,"transactions":9,"vwap":1775},"2025-08-18",25.62,25.679,-0.026,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":118,"volume":665,"transactions":9,"vwap":1780},"2025-08-15",25.706,25.705,-0.031,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":755,"transactions":9,"vwap":1785},"2025-08-14",25.67,25.736,-0.017,-0.07,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":874,"percent_change":1002,"volume":784,"transactions":9,"vwap":1791},"2025-08-13",25.71,25.753,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":784,"transactions":9,"vwap":1795},"2025-08-12",25.645,25.692,0.309,1.22,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1165,"percent_change":147,"volume":755,"transactions":9,"vwap":1801},"2025-08-11",25.45,25.383,{"date":1803,"open":1728,"high":1728,"low":1804,"close":1805,"change":844,"percent_change":1547,"volume":171,"transactions":9,"vwap":1805},"2025-08-08",25.47,25.473,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":164,"volume":658,"transactions":9,"vwap":1808},"2025-08-07",25.44,-0.177,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1554,"percent_change":1814,"volume":658,"transactions":9,"vwap":1813},"2025-08-06",25.43,25.617,0.5,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1166,"volume":1821,"transactions":9,"vwap":1819},"2025-08-05",25.59,25.42,25.49,-0.087,2500,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1181,"transactions":9,"vwap":1825},"2025-08-04",25.489,25.577,0.326,1.29,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1409,"volume":1690,"transactions":9,"vwap":1831},"2025-08-01",25.53,25.251,-0.442,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":672,"percent_change":1362,"volume":698,"transactions":9,"vwap":1836},"2025-07-31",25.956,25.693,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":784,"transactions":9,"vwap":1840},"2025-07-30",25.8,25.673,-0.117,-0.45,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1325,"volume":724,"transactions":9,"vwap":1846},"2025-07-29",25.76,25.79,-0.044,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":113,"volume":784,"transactions":9,"vwap":1851},"2025-07-28",25.855,25.834,-0.084,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1111,"transactions":9,"vwap":1857},"2025-07-25",25.84,25.96,25.918,0.094,0.36,{"date":1861,"open":1745,"high":1745,"low":1745,"close":1745,"change":1862,"percent_change":118,"volume":658,"transactions":9,"vwap":1745},"2025-07-24",-0.032,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1466,"volume":658,"transactions":9,"vwap":1865},"2025-07-23",25.856,0.165,{"date":1868,"open":1721,"high":1869,"low":1721,"close":1869,"change":1870,"percent_change":884,"volume":1326,"transactions":9,"vwap":1869},"2025-07-22",25.691,-0.041,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":410,"volume":658,"transactions":9,"vwap":1873},"2025-07-21",25.732,0.049,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1255,"volume":1608,"transactions":9,"vwap":1879},"2025-07-18",25.77,25.87,25.683,-0.107,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1846,"change":585,"percent_change":1559,"volume":1885,"transactions":9,"vwap":1846},"2025-07-17",25.58,25.82,5600,{"date":1887,"open":1800,"high":1817,"low":1888,"close":1817,"change":718,"percent_change":809,"volume":1821,"transactions":9,"vwap":1817},"2025-07-16",25.401,{"date":1890,"open":1738,"high":1738,"low":1800,"close":1819,"change":359,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1819},"2025-07-15",-0.78,9900,{"date":1894,"open":1589,"high":1138,"low":1895,"close":1138,"change":765,"percent_change":1859,"volume":1073,"transactions":9,"vwap":1138},"2025-07-14",25.6,{"date":1897,"open":1898,"high":1721,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1181,"transactions":9,"vwap":1899},"2025-07-11",25.65,25.599,-0.156,-0.61,{"date":1903,"open":1904,"high":1846,"low":1904,"close":1493,"change":1905,"percent_change":35,"volume":755,"transactions":9,"vwap":1493},"2025-07-10",25.7,-0.058,{"date":1907,"open":1744,"high":1744,"low":1908,"close":1908,"change":1909,"percent_change":511,"volume":936,"transactions":9,"vwap":1908},"2025-07-09",25.813,0.153,{"date":1911,"open":1912,"high":1721,"low":1912,"close":1721,"change":1913,"percent_change":799,"volume":698,"transactions":9,"vwap":1721},"2025-07-08",25.595,0.037,{"date":1915,"open":1138,"high":1138,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":755,"transactions":9,"vwap":1916},"2025-07-07",25.623,-0.176,-0.68,{"date":1920,"open":1201,"high":1884,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":665,"transactions":9,"vwap":1921},"2025-07-03",25.799,0.107,0.42,{"date":1925,"open":1120,"high":1926,"low":1120,"close":1795,"change":1097,"percent_change":789,"volume":1927,"transactions":9,"vwap":1795},"2025-07-02",25.72,23100,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1424,"percent_change":783,"volume":1181,"transactions":9,"vwap":1931},"2025-07-01",25.57,25.547,{"date":1933,"open":1738,"high":1934,"low":1830,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-06-30",25.607,0.073,0.29,17200,{"date":1939,"open":1940,"high":1845,"low":1940,"close":1941,"change":1942,"percent_change":1724,"volume":1943,"transactions":9,"vwap":1941},"2025-06-27",25.425,25.534,0.235,21300,{"date":176,"open":1025,"high":1818,"low":1945,"close":1946,"change":1412,"percent_change":819,"volume":1947,"transactions":9,"vwap":1946},25.145,25.299,66200]