[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THRV":3,"homepage-market-summary":27,"stock-historical-THRV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THRV","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},"Prospera Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.2439,1.92,"Monthly",{"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},23.29,23.34,-0.05,-0.21,283.2582,26.64,23,3071.3664629482073,8,257,{"status":28,"indices":29,"watchlist":71,"sectors":93,"benchmarks":148},"success",[30,38,44,51,57,64],{"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":20,"is_up":36,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":36,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":35,"is_up":36,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":36,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":36,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":36},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},3176,816112.9822,-6.83,"2025-09-30",[177,180,188,196,205,214,222,230,237,244,253,263,273,284,294,304,315,322,330,338,348,355,364,372,379,387,393,401,408,414,420,426,431,439,447,456,464,473,482,488,493,498,506,514,520,526,534,542,550,557,565,571,579,587,594,599,604,610,617,624,632,638,645,651,655,661,666,672,678,683,689,697,702,706,711,714,717,722,729,735,741,745,753,758,761,766,770,775,781,785,790,795,802,805,810,814,819,825,830,835,842,846,854,860,864,870,875,878,886,891,895,900,903,906,909,911,915,919,923,930,934,940,947,953,959,964,971,977,979,981,984,988,993,997,1000,1004,1007,1009,1012,1016,1020,1022,1026,1030,1034,1040,1043,1047,1053,1055,1060,1065,1069,1074,1080,1084,1088,1094,1098,1101,1104,1110,1116,1120,1125,1130,1136,1140,1146,1150,1153,1156,1161,1165,1170,1175,1178,1181,1185,1188,1190,1193,1197,1200,1203,1205,1207,1210,1213,1215,1218,1221,1225,1229,1233,1236,1238,1241,1243,1247,1252,1257,1259,1261,1264,1267,1270,1273,1276,1279,1284,1288,1290,1293,1296,1299,1301,1304,1306,1311,1315,1318,1322,1325,1330,1335,1342,1346,1350,1352,1354,1356,1359,1363,1367,1370,1373,1376,1380,1385,1388,1390,1393,1395,1397,1401,1405,1408,1413,1416,1421,1423,1427,1430,1434,1439,1442],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},17,23.2893,{"date":181,"open":182,"high":18,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",23.2501,0.09,0.39,695.8564,20,23.2877,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":153,"volume":193,"transactions":194,"vwap":195},"2026-10-05",23.2,23.25,-0.055,3149.8564,22,23.201,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",23.35,23.305,0.01,0.04,1531.8564,33,23.3494,{"date":206,"open":207,"high":198,"low":191,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",23.27,23.295,-0.0314,-0.13,10836.8564,37,23.2667,{"date":215,"open":18,"high":18,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.3264,0.0814,0.35,132.8564,16,23.3376,{"date":223,"open":191,"high":191,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":23,"vwap":229},"2026-09-29",23.24,23.245,-0.045,-0.19,1553.8564,23.2439,{"date":231,"open":18,"high":18,"low":17,"close":17,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",-0.125,-0.53,221.8564,19,23.3369,{"date":238,"open":23,"high":239,"low":23,"close":240,"change":201,"percent_change":241,"volume":242,"transactions":235,"vwap":243},"2026-09-25",23.44,23.415,0.17,1219.8564,23.3991,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":194,"vwap":252},"2026-09-24",23.38,23.4,23.375,-0.0075,-0.03,367.8564,23.3843,{"date":254,"open":246,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",23.42,23.32,23.3825,-0.1216,-0.52,4214.8564,123,23.385,{"date":264,"open":265,"high":266,"low":198,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",23.545,23.6,23.5041,-0.0359,-0.15,3014.8564,40,23.4741,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",23.525,23.59,23.47,23.54,0.0252,0.11,2218.8564,34,23.5642,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",23.52,23.56,23.5148,-0.2251,-0.95,1239.8564,24,23.5486,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",23.78,23.79,23.7399,0.0789,0.33,6931.8564,60,23.7625,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",23.66,23.72,23.62,23.661,-0.019,-0.08,8075.8564,27,23.6594,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":178,"vwap":321},"2026-09-15",23.68,-0.0337,-0.14,63.8564,23.6544,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":158,"volume":328,"transactions":186,"vwap":329},"2026-09-14",23.73,23.75,23.7137,-0.0594,424.8564,23.7366,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":269,"volume":336,"transactions":212,"vwap":337},"2026-09-11",23.82,23.6997,23.7731,-0.0369,5451.8564,23.7236,{"date":339,"open":296,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",23.85,23.7796,23.81,-0.07,-0.29,3276.8564,43,23.8267,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":235,"vwap":354},"2026-09-09",23.88,-0.0253,-0.11,119.8564,23.8775,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":319,"volume":361,"transactions":362,"vwap":363},"2026-09-08",23.95,23.83,23.9053,-0.0347,5157.4595,42,23.9064,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",23.94,-0.015,-0.06,50.4595,21,23.9259,{"date":373,"open":357,"high":374,"low":357,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":235,"vwap":378},"2026-09-03",23.955,0.034,0.14,3164.4595,23.9495,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":280,"volume":384,"transactions":385,"vwap":386},"2026-09-02",23.9134,23.921,0.026,498.4595,18,23.9094,{"date":388,"open":350,"high":389,"low":350,"close":389,"change":390,"percent_change":153,"volume":391,"transactions":194,"vwap":392},"2026-09-01",23.895,-0.0564,1225.4595,23.8815,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":368,"volume":399,"transactions":313,"vwap":400},"2026-08-31",23.92,23.9514,23.91,-0.0151,2837.4595,23.9267,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":385,"vwap":407},"2026-08-28",23.9665,-0.0085,-0.04,106.4595,23.9363,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":141,"volume":412,"transactions":220,"vwap":413},"2026-08-27",23.975,-0.005,16.4595,23.9593,{"date":415,"open":357,"high":416,"low":357,"close":416,"change":417,"percent_change":405,"volume":418,"transactions":370,"vwap":419},"2026-08-26",23.98,-0.01,232.4595,23.9547,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":412,"transactions":178,"vwap":425},"2026-08-25",23.99,0.03,0.13,23.973,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":200,"percent_change":201,"volume":429,"transactions":178,"vwap":430},"2026-08-24",23.96,64.4595,23.9754,{"date":432,"open":433,"high":357,"low":434,"close":357,"change":435,"percent_change":423,"volume":436,"transactions":437,"vwap":438},"2026-08-21",23.9,23.8902,0.0066,2897.8765,26,23.9248,{"date":440,"open":397,"high":428,"low":441,"close":442,"change":443,"percent_change":20,"volume":444,"transactions":445,"vwap":446},"2026-08-20",23.39,23.9434,-0.0496,2619.4595,32,23.8855,{"date":448,"open":449,"high":449,"low":366,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",24.04,23.993,0.023,0.1,1389.4595,30,23.9818,{"date":457,"open":416,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":23,"vwap":463},"2026-08-18",24.028,23.97,-0.1828,-0.76,7924.4595,23.985,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":313,"vwap":472},"2026-08-17",24.11,24.1528,24.09,-0.0422,-0.17,1647.4595,24.1027,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":411,"percent_change":141,"volume":479,"transactions":480,"vwap":481},"2026-08-14",24.13,24.23,24.125,24.195,5599.4595,39,24.1881,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":452,"volume":486,"transactions":220,"vwap":487},"2026-08-13",24.2,0.025,130.4595,24.1893,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":200,"percent_change":201,"volume":491,"transactions":178,"vwap":492},"2026-08-12",24.175,97.4595,24.1895,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":411,"percent_change":141,"volume":496,"transactions":313,"vwap":497},"2026-08-11",24.165,358.4595,24.1758,{"date":499,"open":500,"high":484,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":23,"vwap":505},"2026-08-10",24.155,24.17,0.0008,0,3583.4595,24.1847,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":220,"vwap":513},"2026-08-07",24.16,24.1692,0.0142,0.06,249.4595,24.1607,{"date":515,"open":516,"high":500,"low":516,"close":500,"change":517,"percent_change":141,"volume":518,"transactions":23,"vwap":519},"2026-08-06",24.14,-0.0059,972.4595,24.1427,{"date":521,"open":501,"high":501,"low":516,"close":522,"change":523,"percent_change":503,"volume":524,"transactions":235,"vwap":525},"2026-08-05",24.1609,0.0009,1805.4595,24.1574,{"date":527,"open":528,"high":508,"low":528,"close":508,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",24.08,0.065,0.27,3067.4595,65,24.1455,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":423,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",24.18,24.095,0.12,6574.4595,82,24.1223,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":423,"percent_change":538,"volume":547,"transactions":548,"vwap":549},"2026-07-31",24.1199,24.055,24.065,4527.6748,25,24.0871,{"date":551,"open":449,"high":552,"low":553,"close":553,"change":554,"percent_change":344,"volume":555,"transactions":445,"vwap":556},"2026-07-30",24.07,24.035,-0.0708,3196.6748,24.0579,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":141,"volume":563,"transactions":292,"vwap":564},"2026-07-29",24.072,24.21,24.1058,-0.0042,5464.6748,24.1023,{"date":566,"open":528,"high":466,"low":567,"close":466,"change":183,"percent_change":568,"volume":569,"transactions":194,"vwap":570},"2026-07-28",24.03,0.37,2577.6748,24.0701,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":192,"percent_change":576,"volume":577,"transactions":194,"vwap":578},"2026-07-27",24.025,24.05,24.02,-0.23,3311.7158,24.0451,{"date":580,"open":581,"high":528,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":235,"vwap":586},"2026-07-24",24.06,24.075,0.0384,0.16,36816.8817,24.0603,{"date":588,"open":546,"high":468,"low":589,"close":589,"change":590,"percent_change":97,"volume":591,"transactions":592,"vwap":593},"2026-07-23",24.0366,-0.0734,4751.8817,36,24.0789,{"date":595,"open":501,"high":501,"low":466,"close":466,"change":417,"percent_change":405,"volume":596,"transactions":597,"vwap":598},"2026-07-22",2020.8817,28,24.1395,{"date":600,"open":508,"high":508,"low":601,"close":601,"change":200,"percent_change":201,"volume":602,"transactions":480,"vwap":603},"2026-07-21",24.12,1687.8817,24.1474,{"date":605,"open":466,"high":516,"low":466,"close":466,"change":606,"percent_change":607,"volume":608,"transactions":178,"vwap":609},"2026-07-20",-0.2084,-0.86,1324.8817,24.1194,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":511,"volume":614,"transactions":615,"vwap":616},"2026-07-17",24.3184,0.0134,14.8817,15,24.305,{"date":618,"open":619,"high":620,"low":616,"close":616,"change":621,"percent_change":452,"volume":622,"transactions":437,"vwap":623},"2026-07-16",24.3299,24.35,0.0233,4033.8817,24.3303,{"date":625,"open":626,"high":627,"low":560,"close":628,"change":629,"percent_change":250,"volume":630,"transactions":302,"vwap":631},"2026-07-15",24.28,24.33,24.2817,-0.0078,4027.8817,24.2356,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":511,"volume":636,"transactions":385,"vwap":637},"2026-07-14",24.2895,0.0145,134.8817,24.2806,{"date":639,"open":476,"high":640,"low":476,"close":641,"change":642,"percent_change":511,"volume":643,"transactions":437,"vwap":644},"2026-07-13",24.3,24.275,0.015,580.8817,24.2576,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",24.26,0.006,0.02,100,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":648,"percent_change":649,"volume":654,"transactions":9,"vwap":653},"2026-07-09",24.254,400,{"date":656,"open":647,"high":657,"low":484,"close":658,"change":659,"percent_change":649,"volume":660,"transactions":9,"vwap":658},"2026-07-08",24.27,24.248,0.005,5200,{"date":662,"open":640,"high":640,"low":663,"close":663,"change":664,"percent_change":417,"volume":665,"transactions":9,"vwap":663},"2026-07-07",24.243,-0.002,1600,{"date":667,"open":668,"high":668,"low":560,"close":669,"change":649,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-06",24.29,24.245,0.08,2500,{"date":673,"open":626,"high":626,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",24.225,-0.025,-0.1,13000,{"date":679,"open":647,"high":657,"low":536,"close":680,"change":681,"percent_change":183,"volume":682,"transactions":9,"vwap":680},"2026-07-01",24.25,0.021,8600,{"date":684,"open":626,"high":640,"low":685,"close":686,"change":687,"percent_change":250,"volume":688,"transactions":9,"vwap":686},"2026-06-30",24.19,24.229,-0.008,8700,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-29",24.22,25.045,24.237,0.069,0.29,9600,{"date":698,"open":478,"high":478,"low":699,"close":699,"change":700,"percent_change":141,"volume":701,"transactions":9,"vwap":699},"2026-06-26",24.168,-0.006,2400,{"date":703,"open":685,"high":560,"low":704,"close":704,"change":451,"percent_change":452,"volume":705,"transactions":9,"vwap":704},"2026-06-25",24.174,600,{"date":707,"open":536,"high":536,"low":708,"close":708,"change":709,"percent_change":368,"volume":710,"transactions":9,"vwap":708},"2026-06-24",24.151,-0.014,4300,{"date":712,"open":560,"high":560,"low":601,"close":495,"change":411,"percent_change":141,"volume":713,"transactions":9,"vwap":495},"2026-06-23",16800,{"date":715,"open":691,"high":691,"low":501,"close":501,"change":417,"percent_change":405,"volume":716,"transactions":9,"vwap":501},"2026-06-22",1700,{"date":718,"open":691,"high":476,"low":536,"close":536,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":536},"2026-06-18",-0.121,-0.5,8900,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-17",24.44,24.301,-0.09,-0.37,2800,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":310,"percent_change":311,"volume":734,"transactions":9,"vwap":733},"2026-06-16",24.45,24.39,24.391,1200,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":649,"percent_change":670,"volume":740,"transactions":9,"vwap":739},"2026-06-15",24.425,24.46,24.41,5600,{"date":742,"open":743,"high":743,"low":732,"close":732,"change":744,"percent_change":417,"volume":716,"transactions":9,"vwap":732},"2026-06-12",24.47,-0.003,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-11",24.4,24.42,24.393,0.077,0.32,1300,{"date":754,"open":501,"high":739,"low":501,"close":755,"change":756,"percent_change":68,"volume":757,"transactions":9,"vwap":755},"2026-06-10",24.316,0.016,5800,{"date":759,"open":620,"high":620,"low":640,"close":640,"change":664,"percent_change":417,"volume":760,"transactions":9,"vwap":640},"2026-06-09",200,{"date":762,"open":732,"high":732,"low":647,"close":763,"change":764,"percent_change":584,"volume":765,"transactions":9,"vwap":763},"2026-06-08",24.302,0.038,900,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":259,"volume":650,"transactions":9,"vwap":768},"2026-06-05",24.264,-0.126,{"date":771,"open":724,"high":724,"low":732,"close":732,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":732},"2026-06-04",0.043,0.18,1400,{"date":776,"open":731,"high":731,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-03",24.347,-0.093,-0.38,3300,{"date":782,"open":783,"high":783,"low":724,"close":724,"change":784,"percent_change":68,"volume":774,"transactions":9,"vwap":724},"2026-06-02",24.49,0.017,{"date":786,"open":738,"high":738,"low":787,"close":787,"change":788,"percent_change":352,"volume":789,"transactions":9,"vwap":787},"2026-06-01",24.423,-0.027,1100,{"date":791,"open":792,"high":792,"low":731,"close":731,"change":793,"percent_change":726,"volume":794,"transactions":9,"vwap":731},"2026-05-29",24.52,-0.023,300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":376,"volume":757,"transactions":9,"vwap":800},"2026-05-28",24.5,24.51,24.455,24.473,0.033,{"date":803,"open":748,"high":797,"low":748,"close":724,"change":804,"percent_change":-6,"volume":794,"transactions":9,"vwap":724},"2026-05-27",-0.001,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":424,"volume":760,"transactions":9,"vwap":808},"2026-05-26",24.48,24.441,0.031,{"date":811,"open":812,"high":739,"low":812,"close":739,"change":813,"percent_change":538,"volume":650,"transactions":9,"vwap":739},"2026-05-22",24.36,0.029,{"date":815,"open":816,"high":739,"low":816,"close":817,"change":664,"percent_change":417,"volume":818,"transactions":9,"vwap":817},"2026-05-21",24.32,24.381,3000,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":530,"volume":774,"transactions":9,"vwap":822},"2026-05-20",24.38,24.383,24.31,0.066,{"date":826,"open":821,"high":821,"low":827,"close":827,"change":828,"percent_change":829,"volume":774,"transactions":9,"vwap":827},"2026-05-19",24.317,-0.218,-0.89,{"date":831,"open":731,"high":832,"low":747,"close":832,"change":833,"percent_change":241,"volume":834,"transactions":9,"vwap":832},"2026-05-18",24.535,0.042,4700,{"date":836,"open":837,"high":837,"low":748,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-15",24.53,24.493,-0.044,-0.18,10000,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":664,"percent_change":417,"volume":794,"transactions":9,"vwap":845},"2026-05-14",24.59,24.537,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":452,"volume":853,"transactions":9,"vwap":851},"2026-05-13",24.56,24.565,24.515,24.539,0.024,6000,{"date":855,"open":807,"high":792,"low":856,"close":850,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":850},"2026-05-12",24.43,0.063,0.26,4900,{"date":861,"open":731,"high":807,"low":620,"close":862,"change":863,"percent_change":227,"volume":780,"transactions":9,"vwap":862},"2026-05-11",24.452,-0.046,{"date":865,"open":792,"high":837,"low":866,"close":867,"change":868,"percent_change":530,"volume":869,"transactions":9,"vwap":867},"2026-05-08",24.465,24.498,0.067,6300,{"date":871,"open":799,"high":738,"low":872,"close":872,"change":873,"percent_change":344,"volume":874,"transactions":9,"vwap":872},"2026-05-07",24.431,-0.071,4100,{"date":876,"open":837,"high":837,"low":856,"close":877,"change":744,"percent_change":417,"volume":874,"transactions":9,"vwap":877},"2026-05-06",24.502,{"date":879,"open":880,"high":881,"low":856,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-05",24.57,24.58,24.505,0.075,0.31,6400,{"date":887,"open":888,"high":888,"low":856,"close":856,"change":889,"percent_change":890,"volume":705,"transactions":9,"vwap":856},"2026-05-04",24.54,-0.065,-0.27,{"date":892,"open":724,"high":848,"low":724,"close":893,"change":649,"percent_change":670,"volume":894,"transactions":9,"vwap":893},"2026-05-01",24.495,500,{"date":896,"open":888,"high":888,"low":748,"close":897,"change":898,"percent_change":773,"volume":899,"transactions":9,"vwap":897},"2026-04-30",24.475,0.045,8400,{"date":901,"open":743,"high":743,"low":856,"close":856,"change":226,"percent_change":840,"volume":902,"transactions":9,"vwap":856},"2026-04-29",14200,{"date":904,"open":897,"high":897,"low":897,"close":897,"change":417,"percent_change":405,"volume":905,"transactions":9,"vwap":897},"2026-04-28",800,{"date":907,"open":837,"high":837,"low":908,"close":908,"change":200,"percent_change":201,"volume":654,"transactions":9,"vwap":908},"2026-04-27",24.485,{"date":910,"open":897,"high":897,"low":897,"close":897,"change":649,"percent_change":670,"volume":905,"transactions":9,"vwap":897},"2026-04-24",{"date":912,"open":783,"high":913,"low":799,"close":799,"change":889,"percent_change":890,"volume":914,"transactions":9,"vwap":799},"2026-04-23",24.55,3700,{"date":916,"open":917,"high":880,"low":792,"close":792,"change":642,"percent_change":511,"volume":918,"transactions":9,"vwap":792},"2026-04-22",24.569,4000,{"date":920,"open":882,"high":882,"low":882,"close":882,"change":343,"percent_change":921,"volume":922,"transactions":9,"vwap":882},"2026-04-21",-0.28,700,{"date":924,"open":925,"high":926,"low":849,"close":927,"change":928,"percent_change":929,"volume":874,"transactions":9,"vwap":927},"2026-04-20",24.61,24.62,24.575,-0.165,-0.67,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":376,"volume":760,"transactions":9,"vwap":932},"2026-04-17",24.74,0.035,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":659,"percent_change":649,"volume":939,"transactions":9,"vwap":938},"2026-04-16",24.87,24.668,24.705,3500,{"date":941,"open":932,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-15",24.75,24.7,0.012,0.05,5500,{"date":948,"open":949,"high":942,"low":950,"close":951,"change":772,"percent_change":241,"volume":952,"transactions":9,"vwap":951},"2026-04-14",24.71,23.87,24.688,17700,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":183,"percent_change":568,"volume":958,"transactions":9,"vwap":957},"2026-04-13",24.65,24.68,24.645,10800,{"date":960,"open":955,"high":956,"low":961,"close":961,"change":962,"percent_change":470,"volume":963,"transactions":9,"vwap":961},"2026-04-10",24.555,-0.042,26600,{"date":965,"open":955,"high":966,"low":967,"close":968,"change":969,"percent_change":241,"volume":970,"transactions":9,"vwap":968},"2026-04-09",24.66,24.595,24.597,0.041,8100,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":969,"percent_change":241,"volume":976,"transactions":9,"vwap":975},"2026-04-08",24.63,24.545,24.556,8200,{"date":978,"open":850,"high":850,"low":850,"close":850,"change":200,"percent_change":201,"volume":650,"transactions":9,"vwap":850},"2026-04-07",{"date":980,"open":913,"high":913,"low":882,"close":882,"change":868,"percent_change":530,"volume":705,"transactions":9,"vwap":882},"2026-04-06",{"date":982,"open":747,"high":983,"low":747,"close":983,"change":451,"percent_change":183,"volume":170,"transactions":9,"vwap":983},"2026-04-02",24.438,{"date":985,"open":738,"high":743,"low":986,"close":986,"change":987,"percent_change":319,"volume":705,"transactions":9,"vwap":986},"2026-04-01",24.415,-0.034,{"date":989,"open":731,"high":807,"low":990,"close":990,"change":991,"percent_change":992,"volume":794,"transactions":9,"vwap":990},"2026-03-31",24.449,0.084,0.34,{"date":994,"open":739,"high":739,"low":995,"close":996,"change":503,"percent_change":503,"volume":914,"transactions":9,"vwap":996},"2026-03-30",24.34,24.365,{"date":998,"open":748,"high":748,"low":812,"close":996,"change":999,"percent_change":319,"volume":765,"transactions":9,"vwap":996},"2026-03-27",-0.035,{"date":1001,"open":732,"high":731,"low":1002,"close":747,"change":1003,"percent_change":890,"volume":665,"transactions":9,"vwap":747},"2026-03-26",24.37,-0.066,{"date":1005,"open":797,"high":792,"low":1006,"close":1006,"change":772,"percent_change":773,"volume":780,"transactions":9,"vwap":1006},"2026-03-25",24.466,{"date":1008,"open":738,"high":743,"low":787,"close":787,"change":664,"percent_change":417,"volume":688,"transactions":9,"vwap":787},"2026-03-24",{"date":1010,"open":732,"high":737,"low":732,"close":737,"change":405,"percent_change":1011,"volume":789,"transactions":9,"vwap":737},"2026-03-23",-0.16,{"date":1013,"open":1014,"high":1014,"low":866,"close":866,"change":311,"percent_change":1015,"volume":752,"transactions":9,"vwap":866},"2026-03-20",24.64,-0.33,{"date":1017,"open":1018,"high":844,"low":832,"close":974,"change":503,"percent_change":503,"volume":1019,"transactions":9,"vwap":974},"2026-03-19",24.541,15800,{"date":1021,"open":974,"high":974,"low":974,"close":974,"change":928,"percent_change":929,"volume":650,"transactions":9,"vwap":974},"2026-03-18",{"date":1023,"open":1024,"high":932,"low":943,"close":949,"change":1025,"percent_change":503,"volume":789,"transactions":9,"vwap":949},"2026-03-17",24.73,0.001,{"date":1027,"open":932,"high":932,"low":1028,"close":1028,"change":1029,"percent_change":858,"volume":760,"transactions":9,"vwap":1028},"2026-03-16",24.709,0.064,{"date":1031,"open":1032,"high":1032,"low":957,"close":957,"change":1033,"percent_change":470,"volume":734,"transactions":9,"vwap":957},"2026-03-13",24.72,-0.043,{"date":1035,"open":1036,"high":1036,"low":951,"close":951,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":951},"2026-03-12",24.78,-0.077,-0.31,2900,{"date":1041,"open":942,"high":1036,"low":1032,"close":1042,"change":756,"percent_change":511,"volume":170,"transactions":9,"vwap":1042},"2026-03-11",24.765,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":664,"percent_change":417,"volume":794,"transactions":9,"vwap":1046},"2026-03-10",24.79,24.749,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":809,"percent_change":424,"volume":1052,"transactions":9,"vwap":1051},"2026-03-09",24.715,24.77,24.751,11000,{"date":1054,"open":932,"high":932,"low":1032,"close":1032,"change":999,"percent_change":319,"volume":794,"transactions":9,"vwap":1032},"2026-03-06",{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":999,"percent_change":319,"volume":853,"transactions":9,"vwap":1059},"2026-03-05",24.758,24.8,24.755,{"date":1061,"open":942,"high":1062,"low":942,"close":1045,"change":1063,"percent_change":200,"volume":1064,"transactions":9,"vwap":1045},"2026-03-04",24.82,0.002,1500,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":576,"volume":650,"transactions":9,"vwap":1067},"2026-03-03",24.788,-0.057,{"date":1070,"open":1058,"high":1071,"low":1058,"close":1072,"change":1073,"percent_change":210,"volume":894,"transactions":9,"vwap":1072},"2026-03-02",24.85,24.845,-0.032,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":183,"volume":705,"transactions":9,"vwap":1078},"2026-02-27",24.89,24.875,24.877,0.022,{"date":1081,"open":936,"high":1082,"low":1083,"close":1083,"change":405,"percent_change":1011,"volume":654,"transactions":9,"vwap":1083},"2026-02-26",24.88,24.855,{"date":1085,"open":1076,"high":1086,"low":1076,"close":1087,"change":200,"percent_change":201,"volume":922,"transactions":9,"vwap":1087},"2026-02-25",24.909,24.895,{"date":1089,"open":1090,"high":1091,"low":1058,"close":1092,"change":945,"percent_change":1093,"volume":922,"transactions":9,"vwap":1092},"2026-02-24",24.91,24.94,24.885,0.2,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":999,"percent_change":319,"volume":654,"transactions":9,"vwap":1097},"2026-02-23",24.9,24.835,{"date":1099,"open":1083,"high":1096,"low":1083,"close":936,"change":649,"percent_change":670,"volume":1100,"transactions":9,"vwap":936},"2026-02-20",1800,{"date":1102,"open":1103,"high":936,"low":1058,"close":1071,"change":642,"percent_change":511,"volume":1100,"transactions":9,"vwap":1071},"2026-02-19",24.84,{"date":1105,"open":1076,"high":1106,"low":1062,"close":1097,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1097},"2026-02-18",24.925,-0.175,-0.7,8300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":368,"volume":765,"transactions":9,"vwap":1114},"2026-02-17",25.02,25.025,25.01,-0.016,{"date":1117,"open":1118,"high":1118,"low":1091,"close":1119,"change":969,"percent_change":584,"volume":757,"transactions":9,"vwap":1119},"2026-02-13",25.11,25.025999,{"date":1121,"open":1114,"high":22,"low":1122,"close":1123,"change":642,"percent_change":511,"volume":1124,"transactions":9,"vwap":1123},"2026-02-12",24.96,24.985,35700,{"date":1126,"open":1122,"high":1127,"low":1122,"close":1128,"change":659,"percent_change":649,"volume":1129,"transactions":9,"vwap":1128},"2026-02-11",24.99,24.97,3600,{"date":1131,"open":1132,"high":1127,"low":1082,"close":1133,"change":68,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-10",24.932,24.965,0.28,4200,{"date":1137,"open":1071,"high":1138,"low":1071,"close":1087,"change":945,"percent_change":1093,"volume":1139,"transactions":9,"vwap":1087},"2026-02-09",24.92,2300,{"date":1141,"open":1103,"high":1142,"low":1143,"close":1072,"change":452,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1072},"2026-02-06",26.07,24.83,0.4,9500,{"date":1147,"open":1050,"high":1050,"low":1148,"close":1148,"change":649,"percent_change":670,"volume":1149,"transactions":9,"vwap":1148},"2026-02-05",24.745,3800,{"date":1151,"open":932,"high":942,"low":1152,"close":1152,"change":804,"percent_change":-6,"volume":170,"transactions":9,"vwap":1152},"2026-02-04",24.725,{"date":1154,"open":926,"high":1155,"low":926,"close":1155,"change":681,"percent_change":183,"volume":734,"transactions":9,"vwap":1155},"2026-02-03",24.726,{"date":1157,"open":1158,"high":942,"low":1158,"close":938,"change":1159,"percent_change":1011,"volume":1160,"transactions":9,"vwap":938},"2026-02-02",24.67,-0.039,7000,{"date":1162,"open":1032,"high":1036,"low":1032,"close":1163,"change":1164,"percent_change":227,"volume":654,"transactions":9,"vwap":1163},"2026-01-30",24.744,-0.048,{"date":1166,"open":1050,"high":1167,"low":942,"close":1168,"change":1169,"percent_change":19,"volume":701,"transactions":9,"vwap":1168},"2026-01-29",24.81,24.792,-0.013,{"date":1171,"open":1172,"high":1103,"low":1172,"close":1173,"change":642,"percent_change":511,"volume":1174,"transactions":9,"vwap":1173},"2026-01-28",24.69,24.805,14600,{"date":1176,"open":1045,"high":1177,"low":1036,"close":1045,"change":503,"percent_change":503,"volume":774,"transactions":9,"vwap":1045},"2026-01-27",24.815,{"date":1179,"open":1050,"high":1173,"low":1050,"close":1045,"change":485,"percent_change":452,"volume":1180,"transactions":9,"vwap":1045},"2026-01-26",4500,{"date":1182,"open":1183,"high":1062,"low":932,"close":1042,"change":417,"percent_change":405,"volume":1184,"transactions":9,"vwap":1042},"2026-01-23",24.76,2700,{"date":1186,"open":949,"high":1187,"low":949,"close":1187,"change":945,"percent_change":1093,"volume":922,"transactions":9,"vwap":1187},"2026-01-22",24.775,{"date":1189,"open":1058,"high":1167,"low":1152,"close":1152,"change":675,"percent_change":676,"volume":1184,"transactions":9,"vwap":1152},"2026-01-21",{"date":1191,"open":1036,"high":1036,"low":932,"close":942,"change":1192,"percent_change":97,"volume":894,"transactions":9,"vwap":942},"2026-01-20",-0.075,{"date":1194,"open":1097,"high":1071,"low":1195,"close":1195,"change":1169,"percent_change":19,"volume":1196,"transactions":9,"vwap":1195},"2026-01-16",24.825,6200,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":744,"percent_change":417,"volume":650,"transactions":9,"vwap":1199},"2026-01-15",24.838,{"date":1201,"open":936,"high":936,"low":1202,"close":1202,"change":681,"percent_change":670,"volume":760,"transactions":9,"vwap":1202},"2026-01-14",24.841,{"date":1204,"open":1103,"high":1103,"low":1062,"close":1062,"change":411,"percent_change":141,"volume":650,"transactions":9,"vwap":1062},"2026-01-13",{"date":1206,"open":1195,"high":1195,"low":1195,"close":1195,"change":933,"percent_change":376,"volume":650,"transactions":9,"vwap":1195},"2026-01-12",{"date":1208,"open":1045,"high":1045,"low":1045,"close":1045,"change":1209,"percent_change":1093,"volume":650,"transactions":9,"vwap":1045},"2026-01-09",0.049,{"date":1211,"open":1050,"high":1050,"low":932,"close":1212,"change":756,"percent_change":511,"volume":894,"transactions":9,"vwap":1212},"2026-01-08",24.741,{"date":1214,"open":1183,"high":1183,"low":1152,"close":1152,"change":987,"percent_change":319,"volume":894,"transactions":9,"vwap":1152},"2026-01-07",{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1029,"percent_change":858,"volume":650,"transactions":9,"vwap":1217},"2026-01-06",24.759,{"date":1219,"open":949,"high":1032,"low":1220,"close":1220,"change":857,"percent_change":858,"volume":794,"transactions":9,"vwap":1220},"2026-01-05",24.695,{"date":1222,"open":955,"high":955,"low":1223,"close":1223,"change":1224,"percent_change":423,"volume":752,"transactions":9,"vwap":1223},"2026-01-02",24.632,0.007,{"date":1226,"open":1158,"high":942,"low":1227,"close":1227,"change":368,"percent_change":153,"volume":1228,"transactions":9,"vwap":1227},"2025-12-31",24.625,2100,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":19,"percent_change":1232,"volume":650,"transactions":9,"vwap":1231},"2025-12-30",24.685,-0.2,{"date":1234,"open":932,"high":932,"low":938,"close":1235,"change":200,"percent_change":201,"volume":710,"transactions":9,"vwap":1235},"2025-12-29",24.735,{"date":1237,"open":1183,"high":1183,"low":1152,"close":1152,"change":250,"percent_change":117,"volume":752,"transactions":9,"vwap":1152},"2025-12-26",{"date":1239,"open":932,"high":1059,"low":932,"close":1059,"change":68,"percent_change":1134,"volume":1240,"transactions":9,"vwap":1059},"2025-12-24",2000,{"date":1242,"open":949,"high":949,"low":1231,"close":1231,"change":648,"percent_change":649,"volume":760,"transactions":9,"vwap":1231},"2025-12-23",{"date":1244,"open":1158,"high":943,"low":1158,"close":1245,"change":1246,"percent_change":511,"volume":780,"transactions":9,"vwap":1245},"2025-12-22",24.679,0.014,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":141,"volume":760,"transactions":9,"vwap":1250},"2025-12-19",24.666,24.665,-0.004,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":719,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-12-18",24.669,-0.49,443,{"date":1258,"open":1082,"high":1082,"low":1045,"close":1045,"change":19,"percent_change":1232,"volume":654,"transactions":9,"vwap":1045},"2025-12-17",{"date":1260,"open":1103,"high":1103,"low":1103,"close":1103,"change":411,"percent_change":141,"volume":794,"transactions":9,"vwap":1103},"2025-12-16",{"date":1262,"open":1072,"high":1072,"low":1072,"close":1072,"change":529,"percent_change":858,"volume":1263,"transactions":9,"vwap":1072},"2025-12-15",269,{"date":1265,"open":1058,"high":1143,"low":1036,"close":1036,"change":889,"percent_change":1266,"volume":794,"transactions":9,"vwap":1036},"2025-12-12",-0.26,{"date":1268,"open":1269,"high":1082,"low":1269,"close":1072,"change":788,"percent_change":352,"volume":1228,"transactions":9,"vwap":1072},"2025-12-11",24.836,{"date":1271,"open":1071,"high":1096,"low":1071,"close":1272,"change":1224,"percent_change":423,"volume":752,"transactions":9,"vwap":1272},"2025-12-10",24.872,{"date":1274,"open":1071,"high":1138,"low":1071,"close":1275,"change":503,"percent_change":503,"volume":1100,"transactions":9,"vwap":1275},"2025-12-09",24.865,{"date":1277,"open":1275,"high":1275,"low":1275,"close":1275,"change":1278,"percent_change":35,"volume":650,"transactions":9,"vwap":1275},"2025-12-08",-0.054,{"date":1280,"open":1058,"high":1281,"low":1058,"close":1282,"change":1283,"percent_change":405,"volume":780,"transactions":9,"vwap":1282},"2025-12-05",24.95,24.919,-0.011,{"date":1285,"open":1286,"high":1281,"low":1286,"close":1287,"change":503,"percent_change":503,"volume":1139,"transactions":9,"vwap":1287},"2025-12-04",24.911,24.93,{"date":1289,"open":1287,"high":1287,"low":1287,"close":1287,"change":423,"percent_change":538,"volume":650,"transactions":9,"vwap":1287},"2025-12-03",{"date":1291,"open":1082,"high":1287,"low":1082,"close":1096,"change":1292,"percent_change":280,"volume":760,"transactions":9,"vwap":1096},"2025-12-02",0.027,{"date":1294,"open":1287,"high":1287,"low":1295,"close":1295,"change":1159,"percent_change":1011,"volume":654,"transactions":9,"vwap":1295},"2025-12-01",24.873,{"date":1297,"open":1281,"high":1281,"low":1298,"close":1298,"change":687,"percent_change":250,"volume":650,"transactions":9,"vwap":1298},"2025-11-28",24.912,{"date":1300,"open":1083,"high":1138,"low":1083,"close":1138,"change":452,"percent_change":1144,"volume":654,"transactions":9,"vwap":1138},"2025-11-26",{"date":1302,"open":1071,"high":1071,"low":1062,"close":1062,"change":1303,"percent_change":751,"volume":789,"transactions":9,"vwap":1062},"2025-11-25",0.079,{"date":1305,"open":1050,"high":1036,"low":1212,"close":1212,"change":772,"percent_change":241,"volume":170,"transactions":9,"vwap":1212},"2025-11-24",{"date":1307,"open":926,"high":1308,"low":926,"close":1308,"change":1309,"percent_change":1310,"volume":654,"transactions":9,"vwap":1308},"2025-11-21",24.698,0.056,0.23,{"date":1312,"open":1032,"high":1032,"low":1313,"close":1313,"change":1314,"percent_change":210,"volume":734,"transactions":9,"vwap":1313},"2025-11-20",24.642,-0.033,{"date":1316,"open":942,"high":1183,"low":1158,"close":1317,"change":1159,"percent_change":1011,"volume":1129,"transactions":9,"vwap":1317},"2025-11-19",24.675,{"date":1319,"open":1103,"high":1103,"low":1320,"close":1320,"change":1321,"percent_change":929,"volume":1039,"transactions":9,"vwap":1320},"2025-11-18",24.714,-0.166,{"date":1323,"open":1287,"high":1287,"low":1324,"close":1082,"change":1192,"percent_change":97,"volume":752,"transactions":9,"vwap":1082},"2025-11-17",24.86,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":117,"volume":1100,"transactions":9,"vwap":1328},"2025-11-14",24.968,24.955,-0.029,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":97,"volume":654,"transactions":9,"vwap":1333},"2025-11-13",25.040001,24.984,-0.076,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":664,"percent_change":417,"volume":1341,"transactions":9,"vwap":1340},"2025-11-12",25.09,25.1,25.030001,25.059999,13400,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1079,"percent_change":183,"volume":1345,"transactions":9,"vwap":1344},"2025-11-11",25.062,113,{"date":1347,"open":1339,"high":1332,"low":1339,"close":1332,"change":1348,"percent_change":1349,"volume":859,"transactions":9,"vwap":1332},"2025-11-10",0.055,0.22,{"date":1351,"open":1123,"high":1123,"low":1123,"close":1123,"change":367,"percent_change":368,"volume":650,"transactions":9,"vwap":1123},"2025-11-07",{"date":1353,"open":548,"high":1112,"low":548,"close":548,"change":200,"percent_change":201,"volume":774,"transactions":9,"vwap":548},"2025-11-06",{"date":1355,"open":548,"high":548,"low":1127,"close":1127,"change":411,"percent_change":141,"volume":794,"transactions":9,"vwap":1127},"2025-11-05",{"date":1357,"open":548,"high":548,"low":1358,"close":1358,"change":367,"percent_change":368,"volume":789,"transactions":9,"vwap":1358},"2025-11-04",24.995,{"date":1360,"open":1361,"high":1361,"low":548,"close":1114,"change":405,"percent_change":1011,"volume":1362,"transactions":9,"vwap":1114},"2025-11-03",25.049999,3900,{"date":1364,"open":1365,"high":1366,"low":1339,"close":1361,"change":898,"percent_change":773,"volume":1362,"transactions":9,"vwap":1361},"2025-10-31",25.07,25.08,{"date":1368,"open":1112,"high":1339,"low":1369,"close":1369,"change":226,"percent_change":840,"volume":734,"transactions":9,"vwap":1369},"2025-10-30",25.0049992,{"date":1371,"open":1118,"high":1118,"low":1361,"close":1361,"change":352,"percent_change":1372,"volume":1064,"transactions":9,"vwap":1361},"2025-10-29",-0.44,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":649,"percent_change":670,"volume":650,"transactions":9,"vwap":1375},"2025-10-28",25.16,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1378,"change":933,"percent_change":376,"volume":970,"transactions":9,"vwap":1378},"2025-10-27",25.14,25.17,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":529,"percent_change":858,"volume":765,"transactions":9,"vwap":1384},"2025-10-24",25.12,25.13,25.105,{"date":1386,"open":1127,"high":1332,"low":1387,"close":1332,"change":945,"percent_change":1093,"volume":705,"transactions":9,"vwap":1332},"2025-10-23",24.98,{"date":1389,"open":1387,"high":1127,"low":1387,"close":1127,"change":642,"percent_change":511,"volume":760,"transactions":9,"vwap":1127},"2025-10-22",{"date":1391,"open":1091,"high":1387,"low":1091,"close":1392,"change":529,"percent_change":858,"volume":894,"transactions":9,"vwap":1392},"2025-10-21",24.975,{"date":1394,"open":1138,"high":1287,"low":1090,"close":1090,"change":1348,"percent_change":1349,"volume":760,"transactions":9,"vwap":1090},"2025-10-20",{"date":1396,"open":1103,"high":936,"low":1062,"close":1083,"change":411,"percent_change":141,"volume":905,"transactions":9,"vwap":1083},"2025-10-17",{"date":1398,"open":1091,"high":1281,"low":1071,"close":1324,"change":1399,"percent_change":1400,"volume":1149,"transactions":9,"vwap":1324},"2025-10-16",-0.086,-0.34,{"date":1402,"open":1091,"high":1128,"low":1091,"close":1403,"change":1404,"percent_change":773,"volume":1149,"transactions":9,"vwap":1403},"2025-10-15",24.946,0.046,{"date":1406,"open":1090,"high":1287,"low":1096,"close":1096,"change":417,"percent_change":405,"volume":1407,"transactions":9,"vwap":1096},"2025-10-14",3100,{"date":1409,"open":1410,"high":1138,"low":1410,"close":1090,"change":1411,"percent_change":1412,"volume":774,"transactions":9,"vwap":1090},"2025-10-13",24.891,0.095,0.38,{"date":1414,"open":936,"high":936,"low":1177,"close":1177,"change":1011,"percent_change":1415,"volume":654,"transactions":9,"vwap":1177},"2025-10-10",-0.64,{"date":1417,"open":1418,"high":1127,"low":1419,"close":1392,"change":226,"percent_change":840,"volume":1420,"transactions":9,"vwap":1392},"2025-10-09",24.988,24.974,2600,{"date":1422,"open":1112,"high":1339,"low":1114,"close":1112,"change":813,"percent_change":538,"volume":1039,"transactions":9,"vwap":1112},"2025-10-08",{"date":1424,"open":1114,"high":1114,"low":1425,"close":1426,"change":987,"percent_change":319,"volume":1135,"transactions":9,"vwap":1426},"2025-10-07",24.989,24.991,{"date":1428,"open":1339,"high":1332,"low":1113,"close":1113,"change":1429,"percent_change":726,"volume":774,"transactions":9,"vwap":1113},"2025-10-06",-0.022,{"date":1431,"open":1365,"high":1366,"low":692,"close":1432,"change":1169,"percent_change":19,"volume":1433,"transactions":9,"vwap":1432},"2025-10-03",25.047001,13700,{"date":1435,"open":1365,"high":1436,"low":1437,"close":1340,"change":417,"percent_change":405,"volume":1438,"transactions":9,"vwap":1340},"2025-10-02",25.115,25.055,11100,{"date":1440,"open":1281,"high":1337,"low":1281,"close":1365,"change":1441,"percent_change":695,"volume":970,"transactions":9,"vwap":1365},"2025-10-01",0.073,{"date":175,"open":548,"high":1114,"low":1127,"close":1443,"change":744,"percent_change":417,"volume":1444,"transactions":9,"vwap":1443},24.997,6700]