[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXUG":3,"homepage-market-summary":27,"stock-historical-TXUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXUG","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},"Thornburg International Growth Fund ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4483,0.12495,"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},27.505,27.875,-0.37,-1.33,12.823,28.408,22.765,430.61263346613543,84,429,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":151},"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":80},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},418,152489.771,13.95,"2025-04-25",[182,185,192,198,206,212,218,224,230,236,244,250,256,262,268,275,281,288,294,303,309,315,320,326,334,340,345,352,363,374,381,386,394,401,407,412,418,425,431,438,444,452,460,467,476,485,491,497,504,511,517,523,529,534,540,546,552,557,563,569,575,581,587,593,598,603,608,613,617,622,627,632,637,642,647,652,657,662,667,671,676,680,685,690,697,702,707,712,717,722,727,732,737,742,747,752,756,761,766,772,777,781,786,790,794,798,803,808,813,818,821,825,830,835,841,846,850,855,861,865,870,874,878,883,888,893,897,902,906,911,916,920,927,930,938,943,948,953,958,963,967,971,975,983,988,993,999,1003,1008,1013,1017,1022,1028,1032,1036,1040,1046,1051,1055,1059,1064,1069,1072,1076,1081,1084,1090,1095,1100,1104,1109,1116,1121,1126,1131,1136,1141,1145,1149,1157,1163,1168,1173,1180,1184,1189,1192,1196,1200,1206,1210,1217,1221,1226,1230,1233,1238,1242,1246,1253,1258,1263,1266,1269,1274,1279,1286,1291,1296,1301,1305,1311,1316,1322,1328,1332,1336,1340,1343,1348,1354,1359,1363,1368,1372,1377,1386,1390,1394,1400,1405,1411,1415,1420,1425,1429,1432,1436,1440,1444,1448,1452,1455,1460,1463,1467,1471,1474,1479,1484,1489,1494,1499,1503,1507,1510,1514,1517,1521,1525,1529,1534,1537,1541,1544,1548,1552,1556,1559,1565,1569,1574,1578,1583,1587,1591,1595,1600,1604,1608,1613,1616,1620,1625,1628,1633,1637,1641,1644,1649,1651,1657,1663,1668,1672,1678,1682,1685,1690,1696,1702,1706,1709,1714,1717,1723,1730,1733,1738,1741,1745,1750,1753,1757,1761,1764,1768,1773,1775,1779,1783,1786,1790,1795,1800,1805,1808,1814,1816,1820,1824,1829,1833,1836,1839,1842,1846,1849,1855,1859,1865,1868,1873,1876,1881,1885,1891,1896,1900,1903,1906,1909,1914,1916,1921,1926,1929,1933,1938,1943,1948,1950,1954,1957,1962],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},12,27.4261,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.0306,0.11,13.823,13,27.271,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":189,"transactions":190,"vwap":197},"2026-10-05",27.8444,0.0897,0.32,27.6339,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",27.7547,0.4586,1.68,16.905,15,27.6099,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":21,"transactions":183,"vwap":211},"2026-10-01",27.2961,-0.0501,-0.18,27.2882,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":21,"transactions":183,"vwap":217},"2026-09-30",27.3462,-0.1188,-0.43,27.3836,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":21,"transactions":183,"vwap":223},"2026-09-29",27.465,0.1383,0.51,27.4426,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":21,"transactions":183,"vwap":229},"2026-09-28",27.3267,-0.1483,-0.54,27.3108,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":21,"transactions":183,"vwap":235},"2026-09-25",27.475,0.2061,0.76,27.4184,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",27.2689,-0.0154,-0.06,14.823,14,27.2092,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":189,"transactions":190,"vwap":249},"2026-09-23",27.2843,-0.3387,-1.23,27.3703,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":21,"transactions":183,"vwap":255},"2026-09-22",27.623,0.2127,0.78,27.5486,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":189,"transactions":190,"vwap":261},"2026-09-21",27.4103,0.5827,2.17,27.2949,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":21,"transactions":183,"vwap":267},"2026-09-18",26.8276,0.0251,0.09,26.7129,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":242,"vwap":274},"2026-09-17",26.8025,0.3734,1.41,14.297,26.7735,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":21,"transactions":183,"vwap":280},"2026-09-16",26.4291,0.0774,0.29,26.4813,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":204,"vwap":287},"2026-09-15",26.3517,-0.1469,-0.55,110.823,26.3713,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":21,"transactions":183,"vwap":293},"2026-09-14",26.4986,-0.5756,-2.13,26.3695,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",27.07,27.0742,0.289,1.08,279.829,19,27.09,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":21,"transactions":183,"vwap":308},"2026-09-10",26.7852,-0.2798,-1.03,26.8298,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":241,"transactions":242,"vwap":314},"2026-09-09",27.065,-0.3809,-1.39,27.0911,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":210,"volume":21,"transactions":183,"vwap":319},"2026-09-08",27.4459,-0.05,27.4615,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":21,"transactions":183,"vwap":325},"2026-09-04",27.4959,0.2009,0.74,27.456,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",27.295,0.1353,0.5,182.823,50,27.275,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":189,"transactions":190,"vwap":339},"2026-09-02",27.1597,0.1147,0.42,27.121,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":99,"volume":21,"transactions":183,"vwap":344},"2026-09-01",27.045,-0.4932,27.1596,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":242,"vwap":351},"2026-08-31",27.5382,-0.2226,-0.8,49.823,27.556,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",27.749,27.77,27.728,27.7608,-0.134,-0.48,2416.823,23,27.7555,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",27.94,27.97,27.835,27.8948,-0.0902,-0.32,1503.823,29,27.9292,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":318,"percent_change":210,"volume":378,"transactions":379,"vwap":380},"2026-08-26",27.96,27.985,242.823,17,27.9627,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":196,"percent_change":384,"volume":21,"transactions":183,"vwap":385},"2026-08-25",28.035,1.15,27.9514,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-24",27.715,-0.17,-0.61,18.573,16,27.6961,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":204,"vwap":400},"2026-08-21",27.885,0.2005,0.72,25.073,27.8367,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":21,"transactions":183,"vwap":406},"2026-08-20",27.6845,-0.0358,-0.13,27.6678,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":43,"volume":21,"transactions":183,"vwap":411},"2026-08-19",27.7203,-0.0581,27.7223,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":21,"transactions":183,"vwap":417},"2026-08-18",27.7784,-0.6219,-2.19,27.7871,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":183,"vwap":424},"2026-08-17",28.4003,-0.0063,-0.02,26.823,28.9876,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":21,"transactions":183,"vwap":430},"2026-08-14",28.4066,0.0407,0.14,28.4141,{"date":432,"open":22,"high":22,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":392,"vwap":437},"2026-08-13",28.3659,0.1506,0.53,191.829,28.4048,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":21,"transactions":183,"vwap":443},"2026-08-12",28.2153,0.135,0.48,28.2555,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":190,"vwap":451},"2026-08-11",28,28.0803,0.2953,1.06,412.823,28.0023,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":144,"volume":458,"transactions":242,"vwap":459},"2026-08-10",27.8,27.825,27.785,-0.0541,812.823,27.8128,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":183,"vwap":466},"2026-08-07",27.8391,0.1873,0.68,19.823,27.8222,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":228,"volume":473,"transactions":474,"vwap":475},"2026-08-06",27.52,27.6518,27.49,-0.1504,13818.823,79,27.5646,{"date":477,"open":367,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",27.91,27.8022,0.1613,0.58,19095.823,144,27.8537,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":21,"transactions":183,"vwap":490},"2026-08-04",27.6409,0.5562,2.05,27.5011,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":21,"transactions":183,"vwap":496},"2026-08-03",27.0847,0.2142,0.8,26.9816,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":502,"vwap":503},"2026-07-31",26.8705,0.0137,0.05,11,26.8847,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":502,"vwap":510},"2026-07-30",26.8568,0.9363,3.61,11.823,26.1416,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":509,"transactions":502,"vwap":516},"2026-07-29",25.9205,-0.4327,-1.64,26.0113,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":509,"transactions":502,"vwap":522},"2026-07-28",26.3532,-0.2346,-0.88,26.2561,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":465,"transactions":183,"vwap":528},"2026-07-27",26.5878,-0.0305,-0.11,26.6101,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":405,"volume":509,"transactions":502,"vwap":533},"2026-07-24",26.6183,-0.0355,26.6519,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":509,"transactions":502,"vwap":539},"2026-07-23",26.6538,-0.4877,-1.8,26.7436,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":509,"transactions":502,"vwap":545},"2026-07-22",27.1415,-0.068,-0.25,27.1183,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":509,"transactions":502,"vwap":551},"2026-07-21",27.2095,0.5598,2.1,27.0576,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":43,"volume":21,"transactions":183,"vwap":556},"2026-07-20",26.6497,-0.0571,26.7392,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":189,"transactions":183,"vwap":562},"2026-07-17",26.7068,-0.3047,-1.13,26.5809,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":465,"transactions":301,"vwap":568},"2026-07-16",27.0115,-0.3001,-1.1,27.081,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":509,"transactions":502,"vwap":574},"2026-07-15",27.3116,-0.0899,-0.33,27.3312,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":509,"transactions":502,"vwap":580},"2026-07-14",27.4015,0.2402,0.88,27.3749,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":509,"transactions":502,"vwap":586},"2026-07-13",27.1613,-0.3417,-1.24,27.2447,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-10",27.503,0.099,0.36,100,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":592,"transactions":9,"vwap":595},"2026-07-09",27.404,0.265,0.98,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":592,"transactions":9,"vwap":600},"2026-07-08",27.139,-0.08,-0.29,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":592,"transactions":9,"vwap":605},"2026-07-07",27.219,-0.597,-2.15,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":592,"transactions":9,"vwap":610},"2026-07-06",27.816,0.507,1.86,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":318,"volume":592,"transactions":9,"vwap":615},"2026-07-02",27.309,-0.014,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":592,"transactions":9,"vwap":619},"2026-07-01",27.323,-0.262,-0.95,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":592,"transactions":9,"vwap":624},"2026-06-30",27.585,0.425,1.56,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":592,"transactions":9,"vwap":629},"2026-06-29",27.16,0.506,1.9,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":592,"transactions":9,"vwap":634},"2026-06-26",26.654,-0.01,-0.04,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":592,"transactions":9,"vwap":639},"2026-06-25",26.664,0.053,0.2,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":592,"transactions":9,"vwap":644},"2026-06-24",26.611,-0.037,-0.14,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":592,"transactions":9,"vwap":649},"2026-06-23",26.648,-0.671,-2.46,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":592,"transactions":9,"vwap":654},"2026-06-22",27.319,-0.202,-0.73,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":592,"transactions":9,"vwap":659},"2026-06-18",27.521,0.413,1.52,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":592,"transactions":9,"vwap":664},"2026-06-17",27.108,0.063,0.23,{"date":668,"open":342,"high":342,"low":342,"close":342,"change":669,"percent_change":670,"volume":592,"transactions":9,"vwap":342},"2026-06-16",-0.223,-0.82,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":592,"transactions":9,"vwap":673},"2026-06-15",27.268,0.423,1.58,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":646,"volume":592,"transactions":9,"vwap":678},"2026-06-12",26.845,-0.038,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":592,"transactions":9,"vwap":682},"2026-06-11",26.883,0.979,3.78,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":592,"transactions":9,"vwap":687},"2026-06-10",25.904,-0.393,-1.49,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-09",26.25,26.297,0.04,0.15,400,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":592,"transactions":9,"vwap":699},"2026-06-08",26.257,0.294,1.13,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":592,"transactions":9,"vwap":704},"2026-06-05",25.963,-0.912,-3.39,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":592,"transactions":9,"vwap":709},"2026-06-04",26.875,0.111,0.41,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":592,"transactions":9,"vwap":714},"2026-06-03",26.764,-0.173,-0.64,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":592,"transactions":9,"vwap":719},"2026-06-02",26.937,0.027,0.1,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":592,"transactions":9,"vwap":724},"2026-06-01",26.91,0.091,0.34,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":592,"transactions":9,"vwap":729},"2026-05-29",26.819,0.074,0.28,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":592,"transactions":9,"vwap":734},"2026-05-28",26.745,0.239,0.9,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":592,"transactions":9,"vwap":739},"2026-05-27",26.506,-0.065,-0.24,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":592,"transactions":9,"vwap":744},"2026-05-26",26.571,0.267,1.02,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":592,"transactions":9,"vwap":749},"2026-05-22",26.304,0.114,0.44,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":234,"volume":592,"transactions":9,"vwap":754},"2026-05-21",26.19,0.198,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":592,"transactions":9,"vwap":758},"2026-05-20",25.992,0.626,2.47,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":592,"transactions":9,"vwap":763},"2026-05-19",25.366,-0.127,-0.5,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":592,"transactions":9,"vwap":769},"2026-05-18",25.25,25.493,0.132,0.52,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":592,"transactions":9,"vwap":774},"2026-05-15",25.361,-0.614,-2.36,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":695,"volume":592,"transactions":9,"vwap":779},"2026-05-14",25.975,0.039,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":592,"transactions":9,"vwap":783},"2026-05-13",25.936,0.077,0.3,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":670,"volume":592,"transactions":9,"vwap":788},"2026-05-12",25.859,-0.214,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":63,"volume":592,"transactions":9,"vwap":792},"2026-05-11",26.073,-0.341,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":579,"volume":592,"transactions":9,"vwap":796},"2026-05-08",26.414,0.231,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":592,"transactions":9,"vwap":800},"2026-05-07",26.183,-0.379,-1.43,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":592,"transactions":9,"vwap":805},"2026-05-06",26.562,0.668,2.58,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":592,"transactions":9,"vwap":810},"2026-05-05",25.894,0.179,0.7,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":592,"transactions":9,"vwap":815},"2026-05-04",25.715,-0.26,-1,{"date":819,"open":779,"high":779,"low":779,"close":779,"change":240,"percent_change":820,"volume":592,"transactions":9,"vwap":779},"2026-05-01",-0.23,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":260,"volume":592,"transactions":9,"vwap":823},"2026-04-30",26.035,0.553,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":592,"transactions":9,"vwap":827},"2026-04-29",25.482,-0.193,-0.75,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":592,"transactions":9,"vwap":832},"2026-04-28",25.675,-0.329,-1.27,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":592,"transactions":9,"vwap":838},"2026-04-27",25.49,26.0039997,-0.226,-0.86,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":592,"transactions":9,"vwap":843},"2026-04-24",26.23,0.381,1.47,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":161,"volume":592,"transactions":9,"vwap":848},"2026-04-23",25.849,-0.351,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":104,"volume":696,"transactions":9,"vwap":853},"2026-04-22",26.215,26.2,0.232,{"date":856,"open":843,"high":843,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-21",25.968,-0.467,-1.77,6900,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":216,"volume":592,"transactions":9,"vwap":863},"2026-04-20",26.435,-0.115,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":592,"transactions":9,"vwap":867},"2026-04-17",26.55,0.465,1.78,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":370,"volume":592,"transactions":9,"vwap":872},"2026-04-16",26.084999,-0.083,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":464,"volume":592,"transactions":9,"vwap":876},"2026-04-15",26.168,0.176,{"date":879,"open":880,"high":758,"low":880,"close":758,"change":881,"percent_change":882,"volume":592,"transactions":9,"vwap":758},"2026-04-14",25.76,0.372,1.45,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":592,"transactions":9,"vwap":885},"2026-04-13",25.62,0.271,1.07,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":592,"transactions":9,"vwap":890},"2026-04-10",25.349,0.157,0.62,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":721,"volume":592,"transactions":9,"vwap":895},"2026-04-09",25.192,0.026,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":592,"transactions":9,"vwap":899},"2026-04-08",25.166,1.05,4.35,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":429,"volume":592,"transactions":9,"vwap":904},"2026-04-07",24.116,0.034,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":592,"transactions":9,"vwap":908},"2026-04-06",24.082001,0.153,0.64,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":592,"transactions":9,"vwap":913},"2026-04-02",23.929,-0.174,-0.72,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":711,"percent_change":919,"volume":592,"transactions":9,"vwap":918},"2026-04-01",24.103,1.73,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-31",23.64,23.693,0.928,4.08,200,{"date":928,"open":23,"high":23,"low":23,"close":23,"change":929,"percent_change":422,"volume":592,"transactions":9,"vwap":23},"2026-03-30",-0.004,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-27",22.78,22.9,22.769,-0.428,-1.85,1100,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":592,"transactions":9,"vwap":940},"2026-03-26",23.197,-0.576,-2.42,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":592,"transactions":9,"vwap":945},"2026-03-25",23.773,0.287,1.22,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":592,"transactions":9,"vwap":950},"2026-03-24",23.486,-0.153,-0.65,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":592,"transactions":9,"vwap":955},"2026-03-23",23.639,0.621,2.7,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":592,"transactions":9,"vwap":960},"2026-03-20",23.018,-0.689,-2.91,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":602,"volume":592,"transactions":9,"vwap":965},"2026-03-19",23.707,-0.069,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":248,"volume":592,"transactions":9,"vwap":969},"2026-03-18",23.776,-0.297,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":731,"volume":592,"transactions":9,"vwap":973},"2026-03-17",24.073,0.067,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-03-16",23.94,24.0060005,23.92,0.377,1.6,7000,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":592,"transactions":9,"vwap":985},"2026-03-13",23.629,-0.215,-0.9,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":592,"transactions":9,"vwap":990},"2026-03-12",23.844,-0.507,-2.08,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":592,"transactions":9,"vwap":996},"2026-03-11",24.35,24.351,-0.109,-0.45,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":429,"volume":592,"transactions":9,"vwap":1001},"2026-03-10",24.46,0.033,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":592,"transactions":9,"vwap":1005},"2026-03-09",24.427,0.228,0.94,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":592,"transactions":9,"vwap":1010},"2026-03-06",24.199,-0.418,-1.7,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":585,"volume":592,"transactions":9,"vwap":1015},"2026-03-05",24.617,-0.308,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":592,"transactions":9,"vwap":1019},"2026-03-04",24.925,0.537,2.2,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":592,"transactions":9,"vwap":1025},"2026-03-03",23.91,24.388,-0.862,-3.41,{"date":1029,"open":768,"high":768,"low":768,"close":768,"change":1030,"percent_change":1031,"volume":592,"transactions":9,"vwap":768},"2026-03-02",-0.354,-1.38,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":601,"percent_change":1035,"volume":592,"transactions":9,"vwap":1034},"2026-02-27",25.604,-0.31,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1035,"volume":592,"transactions":9,"vwap":1038},"2026-02-26",25.684,-0.081,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":592,"transactions":9,"vwap":1043},"2026-02-25",25.685,25.765,0.236,0.92,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":592,"transactions":9,"vwap":1048},"2026-02-24",25.529,0.359,1.43,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":156,"percent_change":515,"volume":592,"transactions":9,"vwap":1054},"2026-02-23",25.23,25.17,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":736,"volume":592,"transactions":9,"vwap":1057},"2026-02-20",25.59,0.227,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":592,"transactions":9,"vwap":1061},"2026-02-19",25.363,-0.096,-0.38,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":592,"transactions":9,"vwap":1066},"2026-02-18",25.459,0.18,0.71,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":501,"percent_change":641,"volume":592,"transactions":9,"vwap":1071},"2026-02-17",25.279,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":785,"volume":592,"transactions":9,"vwap":1074},"2026-02-13",25.229,0.075,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":592,"transactions":9,"vwap":1078},"2026-02-12",25.154,-0.346,-1.36,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":69,"percent_change":731,"volume":592,"transactions":9,"vwap":1083},"2026-02-11",25.5,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":887,"volume":1089,"transactions":9,"vwap":1087},"2026-02-10",25.55,25.43,0.269,800,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":592,"transactions":9,"vwap":1092},"2026-02-09",25.161,0.336,1.35,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":592,"transactions":9,"vwap":1097},"2026-02-06",24.825,0.398,1.63,{"date":1101,"open":1102,"high":1102,"low":1005,"close":1005,"change":1103,"percent_change":228,"volume":592,"transactions":9,"vwap":1005},"2026-02-05",24.58,-0.133,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":592,"transactions":9,"vwap":1106},"2026-02-04",24.56,-0.326,-1.31,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":926,"transactions":9,"vwap":1113},"2026-02-03",24.89,24.93,24.886,-0.397,-1.57,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":69,"percent_change":731,"volume":1089,"transactions":9,"vwap":1119},"2026-02-02",24.28,25.283,23.8,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":592,"transactions":9,"vwap":1123},"2026-01-30",25.213,-0.587,-2.28,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":592,"transactions":9,"vwap":1128},"2026-01-29",25.8,-0.017,-0.07,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":592,"transactions":9,"vwap":1133},"2026-01-28",25.817,-0.259,-0.99,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":592,"transactions":9,"vwap":1138},"2026-01-27",26.076,0.306,1.19,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":481,"volume":592,"transactions":9,"vwap":1143},"2026-01-26",25.77,0.149,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":726,"volume":592,"transactions":9,"vwap":1147},"2026-01-23",25.621,0.088,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-22",25.58,25.498,25.533,0.293,1.16,600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":926,"transactions":9,"vwap":1160},"2026-01-21",25.31,25.24,0.21,0.84,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":592,"transactions":9,"vwap":1165},"2026-01-20",25.030001,-0.408,-1.6,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1063,"volume":696,"transactions":9,"vwap":1171},"2026-01-16",25.479,25.438,-0.097,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":666,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-15",25.57,25.53,25.535,0.91,1600,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":19,"volume":592,"transactions":9,"vwap":1182},"2026-01-14",25.305,-0.095,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":592,"transactions":9,"vwap":1186},"2026-01-13",25.4,-0.27,-1.05,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":501,"percent_change":641,"volume":592,"transactions":9,"vwap":1191},"2026-01-12",25.67,{"date":1193,"open":885,"high":885,"low":885,"close":885,"change":1194,"percent_change":1195,"volume":592,"transactions":9,"vwap":885},"2026-01-09",0.276,1.09,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":741,"volume":592,"transactions":9,"vwap":1198},"2026-01-08",25.344,-0.061,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":592,"transactions":9,"vwap":1203},"2026-01-07",25.395,25.405,-0.196,-0.77,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1139,"percent_change":1209,"volume":592,"transactions":9,"vwap":1208},"2026-01-06",25.601,1.21,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":696,"transactions":9,"vwap":1213},"2026-01-05",25.21,25.295,25.14,0.533,2.15,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1094,"volume":592,"transactions":9,"vwap":1219},"2026-01-02",24.762,0.331,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":592,"transactions":9,"vwap":1223},"2025-12-31",24.431,-0.084,-0.34,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":694,"volume":592,"transactions":9,"vwap":1228},"2025-12-30",24.515,0.01,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1229,"percent_change":694,"volume":592,"transactions":9,"vwap":1232},"2025-12-29",24.505,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":666,"volume":696,"transactions":9,"vwap":1236},"2025-12-26",24.55,24.495,0.057,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":69,"volume":592,"transactions":9,"vwap":1240},"2025-12-24",24.438,0.017,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":338,"volume":592,"transactions":9,"vwap":1244},"2025-12-23",24.421,0.101,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":240,"volume":1252,"transactions":9,"vwap":1249},"2025-12-22",23.69,24.32,23.61,-0.015,1200,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1156,"transactions":9,"vwap":1255},"2025-12-19",24.335,0.312,1.3,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":592,"transactions":9,"vwap":1260},"2025-12-18",24.023001,0.103,0.43,{"date":1264,"open":979,"high":979,"low":979,"close":979,"change":1030,"percent_change":1265,"volume":592,"transactions":9,"vwap":979},"2025-12-17",-1.46,{"date":1267,"open":995,"high":995,"low":1268,"close":1268,"change":1062,"percent_change":109,"volume":175,"transactions":9,"vwap":1268},"2025-12-16",24.274,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":174,"transactions":9,"vwap":1271},"2025-12-15",24.37,0.062,0.26,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":592,"transactions":9,"vwap":1276},"2025-12-12",24.308,-0.267,-1.09,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":666,"volume":1285,"transactions":9,"vwap":1282},"2025-12-11",24.52,24.575,24.51,0.056,1800,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":442,"volume":1290,"transactions":9,"vwap":1288},"2025-12-10",24.519,0.116,2,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1290,"transactions":9,"vwap":1293},"2025-12-09",24.403,-0.088,-0.36,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1290,"transactions":9,"vwap":1298},"2025-12-08",24.491,0.086,0.35,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":646,"volume":592,"transactions":9,"vwap":1303},"2025-12-05",24.405,-0.033,{"date":1306,"open":1307,"high":1240,"low":1307,"close":1240,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1240},"2025-12-04",24.42,-0.112,-0.46,300,{"date":1312,"open":1313,"high":1235,"low":1313,"close":1235,"change":1314,"percent_change":1315,"volume":1156,"transactions":9,"vwap":1235},"2025-12-03",24.366,0.253,1.04,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-02",24.297,0.16,0.66,111,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":592,"transactions":9,"vwap":1325},"2025-12-01",24.1,24.137,-0.197,-0.81,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":495,"volume":592,"transactions":9,"vwap":1330},"2025-11-28",24.334,0.192,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":104,"volume":392,"transactions":9,"vwap":1334},"2025-11-26",24.142,0.214,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":174,"volume":592,"transactions":9,"vwap":1338},"2025-11-25",23.928,0.238,{"date":1341,"open":1248,"high":1248,"low":1248,"close":1248,"change":1342,"percent_change":134,"volume":592,"transactions":9,"vwap":1248},"2025-11-24",0.138,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":592,"transactions":9,"vwap":1345},"2025-11-21",23.552,0.304,1.31,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-11-20",23.248,-0.497,-2.09,4,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":592,"transactions":9,"vwap":1356},"2025-11-19",23.745,-0.036,-0.15,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":307,"volume":592,"transactions":9,"vwap":1361},"2025-11-18",23.781,-0.247,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1080,"volume":1156,"transactions":9,"vwap":1366},"2025-11-17",24.16,24.028,-0.331,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":602,"volume":592,"transactions":9,"vwap":1370},"2025-11-14",24.359,-0.071,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":592,"transactions":9,"vwap":1374},"2025-11-13",24.43,-0.352,-1.42,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-11-12",24.8,24.82,24.73,24.782,0.019,0.08,15900,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":573,"volume":592,"transactions":9,"vwap":1388},"2025-11-11",24.763,-0.082,{"date":1391,"open":1379,"high":1392,"low":1379,"close":1392,"change":1393,"percent_change":174,"volume":926,"transactions":9,"vwap":1392},"2025-11-10",24.845,0.245,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-11-07",24.6,-0.022,-0.09,4505,{"date":1401,"open":1402,"high":1402,"low":1396,"close":1403,"change":1367,"percent_change":20,"volume":1404,"transactions":9,"vwap":1403},"2025-11-06",24.66,24.622,5000,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":592,"transactions":9,"vwap":1408},"2025-11-05",24.91,24.953,0.014,0.06,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1035,"percent_change":248,"volume":1414,"transactions":9,"vwap":1413},"2025-11-04",24.939,101,{"date":1416,"open":1160,"high":1417,"low":1053,"close":1417,"change":1418,"percent_change":1419,"volume":926,"transactions":9,"vwap":1417},"2025-11-03",25.249,-0.104,-0.41,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":174,"transactions":9,"vwap":1422},"2025-10-31",25.353,0.001,0,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1225,"volume":592,"transactions":9,"vwap":1427},"2025-10-30",25.352,-0.087,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":43,"percent_change":670,"volume":1290,"transactions":9,"vwap":1431},"2025-10-29",25.439,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":521,"volume":592,"transactions":9,"vwap":1434},"2025-10-28",25.649,-0.229,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1209,"volume":1414,"transactions":9,"vwap":1438},"2025-10-27",25.878,0.309,{"date":1441,"open":1057,"high":1057,"low":1442,"close":1442,"change":1443,"percent_change":129,"volume":592,"transactions":9,"vwap":1442},"2025-10-24",25.569,0.083,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":731,"percent_change":1447,"volume":592,"transactions":9,"vwap":1446},"2025-10-23",25.486,1.11,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":915,"volume":242,"transactions":9,"vwap":1450},"2025-10-22",25.206,-0.182,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":966,"percent_change":1187,"volume":592,"transactions":9,"vwap":1454},"2025-10-21",25.388,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":592,"transactions":9,"vwap":1457},"2025-10-20",25.457,0.19,0.75,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":780,"percent_change":695,"volume":592,"transactions":9,"vwap":1462},"2025-10-17",25.267,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":188,"volume":592,"transactions":9,"vwap":1465},"2025-10-16",25.228,0.028,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1424,"percent_change":1424,"volume":592,"transactions":9,"vwap":1470},"2025-10-15",25.42,25.2,{"date":1472,"open":1470,"high":1470,"low":1470,"close":1470,"change":1473,"percent_change":527,"volume":1290,"transactions":9,"vwap":1470},"2025-10-14",-0.027,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1290,"transactions":9,"vwap":1476},"2025-10-13",25.227,0.217,0.87,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":592,"transactions":9,"vwap":1481},"2025-10-10",25.01,-0.629,-2.45,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1424,"transactions":9,"vwap":1486},"2025-10-09",25.639,-0.303,-1.17,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":174,"transactions":9,"vwap":1491},"2025-10-08",25.942,0.071,0.27,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":592,"transactions":9,"vwap":1496},"2025-10-07",25.871,-0.242,-0.93,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":69,"percent_change":1493,"volume":1502,"transactions":9,"vwap":1501},"2025-10-06",26.113,3,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":129,"volume":1502,"transactions":9,"vwap":1505},"2025-10-03",26.042999,0.085,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1067,"percent_change":812,"volume":1502,"transactions":9,"vwap":1509},"2025-10-02",25.958,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1068,"volume":592,"transactions":9,"vwap":1512},"2025-10-01",25.778,0.183,{"date":1515,"open":1143,"high":1143,"low":1516,"close":1516,"change":1410,"percent_change":666,"volume":926,"transactions":9,"vwap":1516},"2025-09-30",25.595,{"date":1518,"open":1177,"high":1177,"low":1177,"close":1177,"change":1519,"percent_change":1520,"volume":592,"transactions":9,"vwap":1177},"2025-09-29",0.124,0.49,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1410,"volume":592,"transactions":9,"vwap":1523},"2025-09-26",25.411,0.016,{"date":1526,"open":1202,"high":1202,"low":1202,"close":1202,"change":1527,"percent_change":1278,"volume":1528,"transactions":9,"vwap":1202},"2025-09-25",-0.28,119,{"date":1530,"open":1531,"high":1532,"low":1531,"close":832,"change":1533,"percent_change":987,"volume":926,"transactions":9,"vwap":832},"2025-09-24",25.15,25.73,-0.233,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1371,"percent_change":1187,"volume":592,"transactions":9,"vwap":1536},"2025-09-23",25.908,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1075,"percent_change":279,"volume":1540,"transactions":9,"vwap":1539},"2025-09-22",25.979,9,{"date":1542,"open":687,"high":687,"low":687,"close":687,"change":1543,"percent_change":1188,"volume":592,"transactions":9,"vwap":687},"2025-09-19",-0.276,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":597,"volume":174,"transactions":9,"vwap":1546},"2025-09-18",26.18,0.254,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1295,"volume":174,"transactions":9,"vwap":1550},"2025-09-17",25.926,-0.094,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1410,"volume":174,"transactions":9,"vwap":1554},"2025-09-16",26.02,0.015,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1067,"percent_change":812,"volume":592,"transactions":9,"vwap":1558},"2025-09-15",26.0049992,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-09-12",25.825,-0.163,-0.63,8,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":746,"volume":1564,"transactions":9,"vwap":1567},"2025-09-11",25.988,0.263,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1564,"transactions":9,"vwap":1571},"2025-09-10",25.725,-0.091,-0.35,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1130,"volume":1564,"transactions":9,"vwap":1576},"2025-09-09",25.816,-0.019,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":592,"transactions":9,"vwap":1580},"2025-09-08",25.835,0.171,0.67,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":429,"percent_change":1586,"volume":592,"transactions":9,"vwap":1585},"2025-09-05",25.664,0.55,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1320,"volume":592,"transactions":9,"vwap":1589},"2025-09-04",25.524,0.168,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1519,"percent_change":1520,"volume":1594,"transactions":9,"vwap":1593},"2025-09-03",25.356,10,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1594,"transactions":9,"vwap":1597},"2025-09-02",25.232,-0.385,-1.5,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":952,"volume":592,"transactions":9,"vwap":1602},"2025-08-29",25.617,-0.167,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":196,"volume":592,"transactions":9,"vwap":1606},"2025-08-28",25.784,0.082,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1564,"transactions":9,"vwap":1610},"2025-08-27",25.702,-0.051,-0.2,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1492,"percent_change":731,"volume":1564,"transactions":9,"vwap":1615},"2025-08-26",25.753,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1135,"volume":1564,"transactions":9,"vwap":1618},"2025-08-25",25.682,-0.256,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":592,"transactions":9,"vwap":1622},"2025-08-22",25.938,0.368,1.44,{"date":1626,"open":1175,"high":1175,"low":1175,"close":1175,"change":951,"percent_change":1627,"volume":592,"transactions":9,"vwap":1175},"2025-08-21",-0.59,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1353,"transactions":9,"vwap":1630},"2025-08-20",25.723,-0.032,-0.12,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":820,"volume":1353,"transactions":9,"vwap":1635},"2025-08-19",25.755,-0.059,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1493,"volume":592,"transactions":9,"vwap":1639},"2025-08-18",25.814,0.069,{"date":1642,"open":1470,"high":1643,"low":1470,"close":1643,"change":1492,"percent_change":731,"volume":592,"transactions":9,"vwap":1643},"2025-08-15",25.745,{"date":1645,"open":1191,"high":1646,"low":1191,"close":1647,"change":1648,"percent_change":171,"volume":1156,"transactions":9,"vwap":1647},"2025-08-14",25.72,25.674,-0.008,{"date":1650,"open":1618,"high":1618,"low":1618,"close":1618,"change":877,"percent_change":139,"volume":592,"transactions":9,"vwap":1618},"2025-08-13",{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-08-12",25.506,0.449,1.79,1301,{"date":1658,"open":768,"high":768,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-08-11",25.056999,-0.178,-0.71,1300,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":602,"volume":592,"transactions":9,"vwap":1666},"2025-08-08",25.19,25.235,-0.073,{"date":1669,"open":768,"high":1670,"low":768,"close":1670,"change":1154,"percent_change":1671,"volume":592,"transactions":9,"vwap":1670},"2025-08-07",25.308,1.17,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":592,"transactions":9,"vwap":1675},"2025-08-06",25,25.014999,-0.111,-0.44,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":144,"percent_change":829,"volume":592,"transactions":9,"vwap":1681},"2025-08-05",25.13,25.126,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":946,"percent_change":384,"volume":1321,"transactions":9,"vwap":1684},"2025-08-04",25.316,{"date":1686,"open":1674,"high":1687,"low":1674,"close":1687,"change":1688,"percent_change":1689,"volume":592,"transactions":9,"vwap":1687},"2025-08-01",25.028999,-0.147,-0.58,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":689,"volume":1695,"transactions":9,"vwap":1693},"2025-07-31",25.36,25.176,-0.381,1400,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-07-30",25.557,-0.238,-0.92,7010,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1612,"percent_change":1205,"volume":982,"transactions":9,"vwap":1705},"2025-07-29",26.11,25.795,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":544,"percent_change":621,"volume":592,"transactions":9,"vwap":1708},"2025-07-28",25.995,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":720,"percent_change":721,"volume":1310,"transactions":9,"vwap":1713},"2025-07-25",26.28,26.29,26.245,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":740,"percent_change":544,"volume":592,"transactions":9,"vwap":1716},"2025-07-24",26.218,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-07-23",26.283,0.426,1.65,3276,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":771,"volume":1729,"transactions":9,"vwap":1727},"2025-07-22",25.855,25.89,25.857,0.133,2900,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1397,"percent_change":1398,"volume":592,"transactions":9,"vwap":1732},"2025-07-21",25.724,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":785,"volume":926,"transactions":9,"vwap":1736},"2025-07-18",25.9,25.746,0.076,{"date":1739,"open":1191,"high":1191,"low":1191,"close":1191,"change":1740,"percent_change":751,"volume":592,"transactions":9,"vwap":1191},"2025-07-17",0.113,{"date":1742,"open":1176,"high":1698,"low":1743,"close":1698,"change":1148,"percent_change":1300,"volume":1744,"transactions":9,"vwap":1698},"2025-07-16",25.48,900,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1039,"percent_change":370,"volume":1749,"transactions":9,"vwap":1748},"2025-07-15",25.54,25.469,2000,{"date":1751,"open":1086,"high":1086,"low":1086,"close":1086,"change":1752,"percent_change":1229,"volume":592,"transactions":9,"vwap":1086},"2025-07-14",0.003,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1135,"volume":592,"transactions":9,"vwap":1755},"2025-07-11",25.547,-0.255,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":429,"volume":592,"transactions":9,"vwap":1759},"2025-07-10",25.802,0.037,{"date":1762,"open":1043,"high":1043,"low":1043,"close":1043,"change":1342,"percent_change":1763,"volume":592,"transactions":9,"vwap":1043},"2025-07-09",0.54,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1284,"percent_change":1767,"volume":592,"transactions":9,"vwap":1766},"2025-07-08",25.627,0.22,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1290,"transactions":9,"vwap":1770},"2025-07-07",25.571,-0.144,-0.56,{"date":1774,"open":815,"high":815,"low":815,"close":815,"change":896,"percent_change":721,"volume":1424,"transactions":9,"vwap":815},"2025-07-03",{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":-6,"volume":1290,"transactions":9,"vwap":1777},"2025-07-02",25.689,-0.001,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":655,"percent_change":1782,"volume":592,"transactions":9,"vwap":1781},"2025-07-01",25.69,-0.78,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":725,"percent_change":1300,"volume":592,"transactions":9,"vwap":1785},"2025-06-30",25.892,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":149,"volume":592,"transactions":9,"vwap":1788},"2025-06-27",25.801,0.187,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":174,"transactions":9,"vwap":1792},"2025-06-26",25.614,0.211,0.83,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":592,"transactions":9,"vwap":1797},"2025-06-25",25.403,-0.158,-0.62,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":592,"transactions":9,"vwap":1802},"2025-06-24",25.561,0.407,1.62,{"date":1806,"open":1078,"high":1078,"low":1078,"close":1078,"change":1807,"percent_change":234,"volume":592,"transactions":9,"vwap":1078},"2025-06-23",0.189,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":592,"transactions":9,"vwap":1811},"2025-06-20",24.9,24.965,-0.318,-1.26,{"date":1815,"open":1119,"high":1119,"low":1119,"close":1119,"change":422,"percent_change":601,"volume":502,"transactions":9,"vwap":1119},"2025-06-18",{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":19,"percent_change":1819,"volume":592,"transactions":9,"vwap":1818},"2025-06-17",25.303,-1.44,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":338,"volume":592,"transactions":9,"vwap":1822},"2025-06-16",25.673,0.107,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":592,"transactions":9,"vwap":1826},"2025-06-13",25.566,-0.398,-1.53,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":330,"volume":1424,"transactions":9,"vwap":1831},"2025-06-12",25.964,0.13,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":635,"percent_change":636,"volume":592,"transactions":9,"vwap":1835},"2025-06-11",25.834,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1581,"percent_change":1582,"volume":174,"transactions":9,"vwap":1838},"2025-06-10",25.844,{"date":1840,"open":1822,"high":1822,"low":1822,"close":1822,"change":1841,"percent_change":166,"volume":592,"transactions":9,"vwap":1822},"2025-06-09",0.032,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1493,"volume":592,"transactions":9,"vwap":1844},"2025-06-06",25.641,0.068,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1667,"percent_change":1527,"volume":592,"transactions":9,"vwap":1848},"2025-06-05",25.573,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1068,"volume":1854,"transactions":9,"vwap":1852},"2025-06-04",25.75,25.646,0.181,3100,{"date":1856,"open":1176,"high":1176,"low":1857,"close":1857,"change":1858,"percent_change":228,"volume":1310,"transactions":9,"vwap":1857},"2025-06-03",25.465,-0.138,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-06-02",25.603,0.152,0.6,18,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1577,"percent_change":1130,"volume":592,"transactions":9,"vwap":1867},"2025-05-30",25.451,{"date":1869,"open":1870,"high":1176,"low":1871,"close":1871,"change":780,"percent_change":695,"volume":1872,"transactions":9,"vwap":1871},"2025-05-29",25.52,25.47,3900,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1573,"percent_change":1080,"volume":1502,"transactions":9,"vwap":1875},"2025-05-28",25.431,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":592,"transactions":9,"vwap":1878},"2025-05-27",25.781,0.322,1.26,{"date":1882,"open":1066,"high":1066,"low":1066,"close":1066,"change":1883,"percent_change":389,"volume":1884,"transactions":9,"vwap":1066},"2025-05-23",-0.043,569,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1310,"transactions":9,"vwap":1888},"2025-05-22",25.445,25.502,-0.132,-0.51,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":592,"transactions":9,"vwap":1893},"2025-05-21",25.634,-0.103,-0.4,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":166,"volume":1594,"transactions":9,"vwap":1898},"2025-05-20",25.737,0.03,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1513,"percent_change":398,"volume":592,"transactions":9,"vwap":1902},"2025-05-19",25.707,{"date":1904,"open":1589,"high":1589,"low":1589,"close":1589,"change":1905,"percent_change":129,"volume":1290,"transactions":9,"vwap":1589},"2025-05-16",0.084,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1555,"percent_change":1410,"volume":592,"transactions":9,"vwap":1908},"2025-05-15",25.44,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":279,"volume":1913,"transactions":9,"vwap":1911},"2025-05-14",25.425,0.073,134,{"date":1915,"open":1427,"high":1427,"low":1427,"close":1427,"change":441,"percent_change":1763,"volume":1913,"transactions":9,"vwap":1427},"2025-05-13",{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":597,"volume":592,"transactions":9,"vwap":1919},"2025-05-12",25.11,25.217,0.244,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":114,"volume":1925,"transactions":9,"vwap":1923},"2025-05-09",24.973,0.078,595,{"date":1927,"open":1680,"high":1680,"low":1928,"close":1928,"change":1798,"percent_change":1563,"volume":1156,"transactions":9,"vwap":1928},"2025-05-08",24.895,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1178,"volume":592,"transactions":9,"vwap":1931},"2025-05-07",25.052999,0.226,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":592,"transactions":9,"vwap":1935},"2025-05-06",24.827,-0.149,-0.6,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":592,"transactions":9,"vwap":1940},"2025-05-05",24.976,-0.075,-0.3,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":332,"transactions":9,"vwap":1945},"2025-05-02",25.051001,0.556,2.27,{"date":1949,"open":1236,"high":1236,"low":1236,"close":1236,"change":1229,"percent_change":694,"volume":592,"transactions":9,"vwap":1236},"2025-05-01",{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":166,"volume":1290,"transactions":9,"vwap":1952},"2025-04-30",24.485,0.029,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1273,"percent_change":887,"volume":592,"transactions":9,"vwap":1956},"2025-04-29",24.456,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":332,"transactions":9,"vwap":1959},"2025-04-28",24.196,0.058,0.24,{"date":180,"open":1963,"high":1963,"low":1963,"close":1963,"change":1424,"percent_change":1424,"volume":592,"transactions":9,"vwap":1963},24.138]